Dark

APPS20260918C9
APPS Sep 18 2026 9.00 Call (APPS260918C00009000)
option OPRA

EOD

Sep 11, 2026

3.00+5.263%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.0000	3.0000	3.0000	3.0000	+5.263%	3	695	0.000%
2026-09-10	2.8500	2.8500	2.8500	2.8500	+90.000%	4	695	+5.263%
2026-09-03	1.7000	1.7000	1.5000	1.5000	+36.364%	2	695	+100.000%
2026-09-02	1.1000	1.1000	1.1000	1.1000	-40.541%	10	695	+172.727%
2026-08-31	2.1000	2.1000	1.8500	1.8500	-32.727%	4	695	+62.162%
2026-08-28	2.3100	2.7500	2.3100	2.7500	+22.222%	2	698	+9.091%
2026-08-27	2.2500	2.2500	2.2500	2.2500	+11.386%	1	698	+33.333%
2026-08-26	2.1500	2.1500	2.0200	2.0200	+3.590%	2	699	+48.515%
2026-08-25	1.9500	1.9500	1.9500	1.9500	-4.412%	6	700	+53.846%
2026-08-21	2.1100	2.2200	2.0400	2.0400	-28.671%	49	706	+47.059%
2026-08-19	2.6500	2.9000	2.6500	2.8600	-23.936%	5	657	+4.895%
2026-08-18	3.4600	3.7600	3.4600	3.7600	+5.915%	7	660	-20.213%
2026-08-17	3.6200	3.6200	3.5500	3.5500	-4.054%	9	660	-15.493%
2026-08-14	3.8000	3.8000	3.7000	3.7000	-2.375%	7	662	-18.919%
2026-08-13	3.7900	3.7900	3.7900	3.7900	+9.855%	10	662	-20.844%
2026-08-12	3.5400	3.5400	3.4500	3.4500	-38.393%	11	662	-13.043%
2026-08-10	5.6000	5.6000	5.6000	5.6000	+4.283%	1	662	-46.429%
2026-08-07	6.0600	6.0600	5.3700	5.3700	+1.705%	12	662	-44.134%
2026-08-06	3.9500	5.2800	3.9500	5.2800	+23.653%	33	661	-43.182%
2026-08-05	3.7000	5.1500	3.7000	4.2700	+123.560%	69	676	-29.742%
2026-08-04	1.8000	2.0800	1.8000	1.9100	+30.822%	99	680	+57.068%
2026-08-03	1.2700	1.5000	1.2700	1.4600	+47.475%	20	666	+105.479%
2026-07-31	0.9900	0.9900	0.9900	0.9900	-17.500%	2	662	+203.030%
2026-07-28	1.2000	1.2000	1.2000	1.2000	-17.241%	3	662	+150.000%
2026-07-27	1.4800	1.5100	1.4500	1.4500	+9.023%	12	659	+106.897%
2026-07-24	1.4100	1.4100	1.3300	1.3300	+10.833%	8	648	+125.564%
2026-07-23	1.2500	1.2500	1.2000	1.2000	-15.493%	11	648	+150.000%
2026-07-22	1.5500	1.5500	1.4200	1.4200	-14.458%	33	643	+111.268%
2026-07-21	1.6600	1.6600	1.6600	1.6600	+27.692%	1	671	+80.723%
2026-07-20	1.3000	1.3000	1.3000	1.3000	+5.691%	10	670	+130.769%
2026-07-17	1.1800	1.2300	1.1200	1.2300	-24.074%	19	660	+143.902%
2026-07-16	1.6000	1.6200	1.5300	1.6200	-32.218%	20	647	+85.185%
2026-07-15	2.4500	2.4500	2.3900	2.3900	+5.286%	19	648	+25.523%
2026-07-14	2.2700	2.2700	2.2700	2.2700	-11.673%	2	648	+32.159%
2026-07-13	2.5700	2.5700	2.5700	2.5700	-24.412%	1	648	+16.732%
2026-07-09	2.9500	3.4000	2.9500	3.4000	-29.314%	13	648	-11.765%
2026-07-02	4.8100	4.8100	4.8100	4.8100	-6.602%	3	643	-37.630%
2026-07-01	5.0600	5.1500	4.9000	5.1500	+6.846%	103	643	-41.748%
2026-06-30	5.1500	5.2000	4.8200	4.8200	+0.626%	125	664	-37.759%
2026-06-29	3.5000	4.7900	3.5000	4.7900	+45.152%	38	752	-37.370%
2026-06-26	2.6500	3.4300	2.6500	3.3000	+14.983%	44	766	-9.091%
2026-06-25	2.0000	2.8700	2.0000	2.8700	+10.385%	57	775	+4.530%
2026-06-24	2.6100	2.6800	2.5700	2.6000	+20.930%	40	790	+15.385%
2026-06-23	2.1000	2.1500	2.0200	2.1500	+11.399%	58	823	+39.535%
2026-06-22	1.8500	2.0500	1.8300	1.9300	+16.970%	20	848	+55.440%
2026-06-18	1.6000	1.6500	1.5300	1.6500	-4.070%	19	841	+81.818%
2026-06-17	2.1700	2.1700	1.7200	1.7200	-21.461%	54	841	+74.419%
2026-06-16	2.3100	2.3100	2.1900	2.1900	-11.694%	3	839	+36.986%
2026-06-15	2.4700	2.4800	2.4700	2.4800	-13.889%	6	839	+20.968%
2026-06-12	2.6100	2.8800	2.6100	2.8800	-4.636%	2	833	+4.167%
2026-06-11	2.8500	3.0200	2.8500	3.0200	-8.485%	44	833	-0.662%
2026-06-10	2.6500	3.3700	2.6500	3.3000	+15.385%	12	829	-9.091%
2026-06-09	3.0000	3.0000	2.4500	2.8600	+16.735%	372	831	+4.895%
2026-06-08	2.4400	2.7700	2.4400	2.4500	+22.500%	258	892	+22.449%
2026-06-05	2.0900	2.0900	2.0000	2.0000	-4.762%	12	958	+50.000%
2026-06-04	1.7500	2.2500	1.7500	2.1000	+31.250%	64	951	+42.857%
2026-06-03	1.4500	1.6300	1.4500	1.6000	-4.762%	24	945	+87.500%
2026-06-02	2.4500	2.4500	1.5200	1.6800	-31.148%	35	935	+78.571%
2026-06-01	2.4200	2.6700	2.4100	2.4400	+28.421%	25	915	+22.951%
2026-05-29	1.8400	2.2500	1.8000	1.9000	+14.458%	182	904	+57.895%
2026-05-28	0.9000	1.7000	0.9000	1.6600	+107.500%	153	876	+80.723%
2026-05-27	0.7500	1.3200	0.7500	0.8000	+150.000%	852	749	+275.000%
2026-05-26	0.2800	0.3200	0.2700	0.3200	+60.000%	9	124	+837.500%
2026-05-19	0.1500	0.2000	0.1500	0.2000	+42.857%	3	116	+1,400.000%
2026-05-13	0.1400	0.1400	0.1400	0.1400	+7.692%	1	114	+2,042.857%
2026-05-12	0.1300	0.1300	0.1300	0.1300	+8.333%	1	112	+2,207.692%
2026-04-30	0.1200	0.1200	0.1200	0.1200	0.000%	1	112	+2,400.000%
2026-04-27	0.1200	0.1200	0.1200	0.1200	-7.692%	1	112	+2,400.000%
2026-04-23	0.1300	0.1300	0.1300	0.1300	-7.143%	1	113	+2,207.692%
2026-04-20	0.1500	0.1500	0.1400	0.1400	+7.692%	2	112	+2,042.857%
2026-04-16	0.1300	0.1300	0.1300	0.1300	+30.000%	1	111	+2,207.692%
2026-04-13	0.0900	0.1100	0.0900	0.1000	-28.571%	3	111	+2,900.000%
2026-04-08	0.1400	0.1400	0.1400	0.1400	+7.692%	1	112	+2,042.857%
2026-04-06	0.1300	0.1300	0.1300	0.1300	-13.333%	1	113	+2,207.692%
2026-04-01	0.1500	0.1500	0.1500	0.1500	-11.765%	1	114	+1,900.000%
2026-03-31	0.1700	0.1700	0.1700	0.1700	0.000%	1	113	+1,664.706%
2026-03-30	0.1700	0.1700	0.1700	0.1700	+13.333%	1	112	+1,664.706%
2026-03-26	0.1500	0.1500	0.1500	0.1500	-25.000%	1	111	+1,900.000%
2026-03-25	0.2000	0.2000	0.2000	0.2000	0.000%	1	110	+1,400.000%
2026-03-24	0.2000	0.2000	0.2000	0.2000	+53.846%	1	110	+1,400.000%
2026-03-20	0.1600	0.1600	0.1300	0.1300	-7.143%	2	110	+2,207.692%
2026-03-19	0.1400	0.1400	0.1400	0.1400	-33.333%	1	110	+2,042.857%
2026-03-17	0.2200	0.2200	0.2100	0.2100	+23.529%	2	111	+1,328.571%
2026-03-16	0.2100	0.2100	0.1500	0.1700	-19.048%	3	109	+1,664.706%
2026-03-13	0.2100	0.2100	0.2100	0.2100	-22.222%	2	106	+1,328.571%
2026-03-12	0.2400	0.2700	0.2400	0.2700	-27.027%	3	106	+1,011.111%
2026-03-03	0.3700	0.3700	0.3700	0.3700	+54.167%	1	103	+710.811%
2026-02-27	0.2400	0.2400	0.2400	0.2400	-48.936%	1	103	+1,150.000%
2026-02-13	0.4700	0.4700	0.4700	0.4700	-21.667%	3	103	+538.298%
2026-02-10	0.6000	0.6000	0.6000	0.6000	+46.341%	1	103	+400.000%
2026-02-09	0.4100	0.4100	0.4100	0.4100	-31.667%	4	104	+631.707%
2026-02-04	0.6000	0.6000	0.6000	0.6000	-20.000%	1	101	+400.000%
2026-01-21	0.7500	0.7500	0.7500	0.7500	0.000%	100	100	+300.000%