Dark

APPS20260918C8
APPS Sep 18 2026 8.00 Call (APPS260918C00008000)
option OPRA

EOD

Sep 11, 2026

3.86+46.768%(+1.23)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.9500	4.0000	3.8000	3.8600	+46.768%	26	1,395	0.000%
2026-09-03	2.6300	2.6300	2.6300	2.6300	+31.500%	1	1,413	+46.768%
2026-09-02	1.9900	2.0000	1.9800	2.0000	-4.762%	5	1,413	+93.000%
2026-09-01	2.4500	2.4500	2.1000	2.1000	-21.053%	17	1,416	+83.810%
2026-08-31	2.6300	2.7500	2.6300	2.6600	-14.194%	75	1,425	+45.113%
2026-08-26	3.1000	3.1000	3.1000	3.1000	+11.511%	2	1,396	+24.516%
2026-08-21	2.7800	2.7800	2.7800	2.7800	-16.517%	10	1,396	+38.849%
2026-08-20	3.3300	3.3300	3.3300	3.3300	-8.264%	2	1,386	+15.916%
2026-08-19	3.6400	3.6400	3.6300	3.6300	-24.375%	32	1,384	+6.336%
2026-08-14	4.8000	4.8000	4.8000	4.8000	+5.727%	7	1,396	-19.583%
2026-08-12	4.5000	4.5400	4.5000	4.5400	-26.774%	6	1,398	-14.978%
2026-08-06	5.4000	6.2000	5.4000	6.2000	+20.388%	10	1,395	-37.742%
2026-08-05	4.3800	6.1900	4.3800	5.1500	+101.961%	57	1,397	-25.049%
2026-08-04	2.5300	2.6200	2.5000	2.5500	+22.010%	26	1,427	+51.373%
2026-08-03	2.0900	2.0900	2.0900	2.0900	+41.216%	150	1,438	+84.689%
2026-07-31	1.3500	1.4800	1.3500	1.4800	+2.069%	17	1,588	+160.811%
2026-07-30	1.5500	1.5500	1.4500	1.4500	-12.121%	15	1,572	+166.207%
2026-07-29	1.6500	1.6500	1.6500	1.6500	-8.333%	2	1,569	+133.939%
2026-07-28	1.8000	1.8000	1.8000	1.8000	+2.857%	10	1,569	+114.444%
2026-07-22	2.4500	2.4500	1.7500	1.7500	-16.268%	40	1,564	+120.571%
2026-07-21	2.0600	2.0900	2.0600	2.0900	+11.765%	16	1,567	+84.689%
2026-07-20	1.8000	1.8700	1.8000	1.8700	+11.976%	11	1,567	+106.417%
2026-07-17	2.0000	2.0000	1.5400	1.6700	-17.734%	9	1,561	+131.138%
2026-07-16	2.0500	2.1000	2.0300	2.0300	-28.772%	733	1,559	+90.148%
2026-07-15	2.8500	2.8500	2.8500	2.8500	-19.718%	18	1,835	+35.439%
2026-07-10	3.5500	3.5500	3.5500	3.5500	-12.990%	1	1,853	+8.732%
2026-07-09	3.9000	4.0800	3.9000	4.0800	-9.333%	2	1,853	-5.392%
2026-07-06	5.7300	5.7300	4.5000	4.5000	+18.421%	5	1,854	-14.222%
2026-06-26	3.2200	3.8000	3.2200	3.8000	+20.253%	5	1,851	+1.579%
2026-06-24	3.1600	3.1600	3.1600	3.1600	+21.538%	8	1,852	+22.152%
2026-06-23	2.6000	2.6000	2.6000	2.6000	+8.333%	1	1,860	+48.462%
2026-06-22	2.0300	2.4000	2.0300	2.4000	+9.091%	7	1,860	+60.833%
2026-06-18	2.0000	2.2000	2.0000	2.2000	-18.519%	3	1,862	+75.455%
2026-06-16	2.4300	2.7000	2.4300	2.7000	-22.857%	41	1,862	+42.963%
2026-06-11	3.2600	3.5000	3.2600	3.5000	-1.685%	5	1,862	+10.286%
2026-06-10	3.4100	3.8300	3.4100	3.5600	+7.879%	15	1,862	+8.427%
2026-06-09	2.6000	3.5600	2.6000	3.3000	+4.762%	18	1,871	+16.970%
2026-06-08	2.9000	3.1500	2.9000	3.1500	+32.911%	17	1,884	+22.540%
2026-06-05	2.8500	2.8500	2.3500	2.3700	-13.818%	49	1,884	+62.869%
2026-06-04	2.7500	2.7500	2.7500	2.7500	+40.306%	1	1,894	+40.364%
2026-06-03	1.9000	2.1000	1.9000	1.9600	-2.970%	3	1,893	+96.939%
2026-06-02	2.0000	2.0200	1.9000	2.0200	-29.861%	33	1,892	+91.089%
2026-06-01	2.9500	2.9500	2.8800	2.8800	+16.129%	16	1,884	+34.028%
2026-05-29	2.2800	2.5500	2.1500	2.4800	+20.976%	14	1,899	+55.645%
2026-05-28	1.1300	2.1200	1.1300	2.0500	+97.115%	236	1,898	+88.293%
2026-05-27	1.0000	1.7500	1.0000	1.0400	+147.619%	1,016	1,777	+271.154%
2026-05-26	0.3000	0.4200	0.2800	0.4200	+55.556%	10	1,054	+819.048%
2026-05-20	0.2700	0.2700	0.2700	0.2700	+22.727%	1	1,051	+1,329.630%
2026-05-13	0.2200	0.2200	0.2200	0.2200	+15.789%	1	1,051	+1,654.545%
2026-05-12	0.1900	0.1900	0.1900	0.1900	0.000%	10	1,048	+1,931.579%
2026-05-04	0.1500	0.2000	0.1500	0.1900	+58.333%	6	1,048	+1,931.579%
2026-04-30	0.1200	0.1200	0.1200	0.1200	-29.412%	1	1,048	+3,116.667%
2026-04-29	0.1700	0.1700	0.1700	0.1700	-22.727%	1	1,047	+2,170.588%
2026-04-17	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,048	+1,654.545%
2026-04-16	0.1700	0.2000	0.1700	0.2000	+66.667%	568	1,048	+1,830.000%
2026-04-14	0.1200	0.1200	0.1200	0.1200	-25.000%	1	558	+3,116.667%
2026-04-08	0.2000	0.2000	0.1600	0.1600	+60.000%	3	559	+2,312.500%
2026-04-07	0.1300	0.1300	0.1000	0.1000	0.000%	2	559	+3,760.000%
2026-04-01	0.1300	0.1300	0.1000	0.1000	-23.077%	3	558	+3,760.000%
2026-03-31	0.1300	0.1300	0.1300	0.1300	0.000%	2	557	+2,869.231%
2026-03-30	0.1300	0.1300	0.1300	0.1300	0.000%	2	556	+2,869.231%
2026-03-27	0.1300	0.1300	0.1300	0.1300	+30.000%	1	556	+2,869.231%
2026-03-26	0.1500	0.1500	0.1000	0.1000	-33.333%	2	556	+3,760.000%
2026-03-25	0.1500	0.1500	0.1500	0.1500	+15.385%	1	554	+2,473.333%
2026-03-24	0.1300	0.1300	0.1300	0.1300	-13.333%	2	553	+2,869.231%
2026-03-23	0.1500	0.1500	0.1500	0.1500	-31.818%	6	553	+2,473.333%
2026-03-17	0.2200	0.2200	0.2200	0.2200	0.000%	2	547	+1,654.545%
2026-03-16	0.2200	0.2200	0.2200	0.2200	-12.000%	1	546	+1,654.545%
2026-03-13	0.2200	0.2500	0.2200	0.2500	+19.048%	3	546	+1,444.000%
2026-03-12	0.2500	0.2500	0.2100	0.2100	-40.000%	4	545	+1,738.095%
2026-03-09	0.3500	0.3500	0.3500	0.3500	-14.634%	6	544	+1,002.857%
2026-03-05	0.4100	0.4100	0.4100	0.4100	-2.381%	1	542	+841.463%
2026-03-04	0.4000	0.4200	0.4000	0.4200	+5.000%	326	542	+819.048%
2026-03-03	0.4000	0.4000	0.4000	0.4000	0.000%	2	289	+865.000%
2026-02-24	0.4000	0.4000	0.4000	0.4000	0.000%	300	289	+865.000%
2026-02-20	0.4000	0.4000	0.4000	0.4000	-14.894%	1	336	+865.000%
2026-02-13	0.4700	0.4700	0.4700	0.4700	-11.321%	6	329	+721.277%
2026-02-09	0.5300	0.5300	0.5300	0.5300	+6.000%	5	329	+628.302%
2026-02-06	0.5000	0.5000	0.5000	0.5000	-37.500%	2	324	+672.000%
2026-02-04	0.9500	0.9500	0.8000	0.8000	+1.266%	4	322	+382.500%
2026-02-03	0.7900	0.7900	0.7900	0.7900	-7.059%	15	321	+388.608%
2026-02-02	0.8500	0.8600	0.8500	0.8500	-26.087%	300	306	+354.118%
2026-01-28	1.1500	1.1500	1.1500	1.1500	+9.524%	1	6	+235.652%
2026-01-22	1.0500	1.0500	1.0500	1.0500	+0.962%	5	6	+267.619%
2026-01-20	0.9900	1.0500	0.9900	1.0400	0.000%	3	3	+271.154%