Dark

APLD20260918P20
APLD Sep 18 2026 20.00 Put (APLD260918P00020000)
option OPRA

EOD

Aug 13, 2026

0.2100-8.696%(-0.0200)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2000	0.2300	0.1800	0.2100	-8.696%	55	1,359	0.000%
2026-08-12	0.2200	0.2800	0.2200	0.2300	-23.333%	56	1,359	-8.696%
2026-08-11	0.3300	0.4100	0.3000	0.3000	-25.000%	209	1,380	-30.000%
2026-08-10	0.4600	0.4600	0.3900	0.4000	-16.667%	298	1,452	-47.500%
2026-08-07	0.6000	0.6000	0.4600	0.4800	-15.789%	33	1,378	-56.250%
2026-08-06	0.6000	0.6000	0.5200	0.5700	+11.765%	23	1,378	-63.158%
2026-08-05	0.4900	0.5900	0.4900	0.5100	0.000%	34	1,373	-58.824%
2026-08-04	0.6300	0.6600	0.5000	0.5100	-28.169%	30	1,376	-58.824%
2026-08-03	0.7600	0.8000	0.6900	0.7100	-27.551%	21	1,385	-70.423%
2026-07-31	0.8000	1.0600	0.8000	0.9800	+6.522%	118	1,385	-78.571%
2026-07-30	1.0600	1.0900	0.9200	0.9200	-53.535%	111	1,303	-77.174%
2026-07-29	1.2700	2.0000	1.2700	1.9800	+54.688%	84	1,300	-89.394%
2026-07-28	1.3500	1.4100	1.1100	1.2800	-12.925%	36	1,289	-83.594%
2026-07-27	1.1900	1.6000	1.1900	1.4700	+1.379%	138	1,275	-85.714%
2026-07-24	1.1900	1.4500	1.1900	1.4500	+45.000%	120	1,252	-85.517%
2026-07-23	0.9000	1.0300	0.9000	1.0000	+3.093%	7	1,161	-79.000%
2026-07-22	0.9200	0.9700	0.8900	0.9700	-3.000%	6	1,155	-78.351%
2026-07-21	1.1500	1.1500	0.9400	1.0000	-30.070%	96	1,155	-79.000%
2026-07-20	1.4100	1.4300	1.3000	1.4300	-20.994%	7	1,174	-85.315%
2026-07-17	1.7000	2.0500	1.6600	1.8100	+17.532%	144	1,171	-88.398%
2026-07-16	1.2700	1.5900	1.2700	1.5400	+36.283%	62	1,097	-86.364%
2026-07-15	1.3000	1.3800	1.1300	1.1300	-13.740%	39	1,050	-81.416%
2026-07-14	1.0800	1.3400	1.0700	1.3100	+13.913%	84	1,021	-83.969%
2026-07-13	0.9300	1.2000	0.9300	1.1500	+29.213%	38	1,002	-81.739%
2026-07-10	1.0900	1.0900	0.8900	0.8900	-8.247%	3	981	-76.404%
2026-07-09	0.9900	0.9900	0.9200	0.9700	-19.167%	36	981	-78.351%
2026-07-08	1.2400	1.3000	1.2000	1.2000	+6.195%	17	959	-82.500%
2026-07-07	1.0200	1.2500	0.9900	1.1300	+22.826%	11	947	-81.416%
2026-07-06	0.9200	0.9200	0.9200	0.9200	-14.019%	1	947	-77.174%
2026-07-02	0.8400	1.1300	0.7800	1.0700	+55.072%	116	919	-80.374%
2026-07-01	0.7100	0.7100	0.6900	0.6900	0.000%	8	919	-69.565%
2026-06-29	0.6900	0.6900	0.6900	0.6900	+11.290%	1	916	-69.565%
2026-06-26	0.7400	0.7400	0.6200	0.6200	+24.000%	6	915	-66.129%
2026-06-24	0.5700	0.6000	0.5000	0.5000	-9.091%	58	912	-58.000%
2026-06-23	0.5500	0.5500	0.5500	0.5500	+7.843%	2	903	-61.818%
2026-06-22	0.5000	0.5100	0.4900	0.5100	+2.000%	13	904	-58.824%
2026-06-18	0.5700	0.5700	0.5000	0.5000	-16.667%	20	916	-58.000%
2026-06-17	0.5500	0.6000	0.5300	0.6000	+1.695%	5	916	-65.000%
2026-06-15	0.5900	0.7300	0.5900	0.5900	-34.444%	69	916	-64.407%
2026-06-10	1.0300	1.0300	0.9000	0.9000	+5.882%	2	877	-76.667%
2026-06-09	0.8500	0.8500	0.8300	0.8500	+2.410%	6	876	-75.294%
2026-06-08	0.8300	0.8300	0.8300	0.8300	-11.702%	1	876	-74.699%
2026-06-05	0.9800	0.9800	0.9400	0.9400	+44.615%	3	876	-77.660%
2026-06-02	0.6500	0.6500	0.6500	0.6500	-10.959%	40	874	-67.692%
2026-05-29	0.7300	0.7300	0.7300	0.7300	+1.389%	25	834	-71.233%
2026-05-28	0.7200	0.8400	0.7000	0.7200	-20.879%	45	830	-70.833%
2026-05-26	0.8600	0.9500	0.8300	0.9100	+3.409%	23	812	-76.923%
2026-05-22	0.9000	0.9100	0.8200	0.8800	-12.000%	35	787	-76.136%
2026-05-21	1.1200	1.1200	0.8100	1.0000	-28.058%	10	789	-79.000%
2026-05-20	1.4200	1.4200	1.3900	1.3900	-7.333%	4	789	-84.892%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+11.111%	10	769	-86.000%
2026-05-18	1.3500	1.3500	1.3500	1.3500	+14.407%	10	769	-84.444%
2026-05-15	1.2500	1.2500	1.1800	1.1800	+6.306%	4	769	-82.203%
2026-05-14	1.1900	1.1900	1.1100	1.1100	-5.932%	4	771	-81.081%
2026-05-13	1.3800	1.3800	1.1800	1.1800	-6.349%	2	770	-82.203%
2026-05-12	1.2000	1.2600	1.2000	1.2600	-7.353%	102	770	-83.333%
2026-05-11	1.1900	1.3600	1.1900	1.3600	+4.615%	3	770	-84.559%
2026-05-08	1.3000	1.3300	1.2600	1.3000	+2.362%	21	773	-83.846%
2026-05-07	1.2100	1.2700	1.2000	1.2700	+8.547%	4	780	-83.465%
2026-05-06	1.2500	1.2500	1.1700	1.1700	-19.310%	16	780	-82.051%
2026-05-05	1.5400	1.5400	1.4500	1.4500	-15.698%	14	777	-85.517%
2026-05-04	1.7200	1.7200	1.7200	1.7200	-1.149%	3	779	-87.791%
2026-05-01	1.5600	1.7400	1.5600	1.7400	-7.447%	20	785	-87.931%
2026-04-30	1.8800	1.8800	1.8800	1.8800	-7.389%	2	785	-88.830%
2026-04-29	2.0300	2.0300	2.0300	2.0300	-6.881%	10	784	-89.655%
2026-04-28	2.1900	2.4000	1.8700	2.1800	+10.660%	14	784	-90.367%
2026-04-27	1.9400	2.0000	1.9400	1.9700	+9.444%	13	780	-89.340%
2026-04-24	1.5500	1.8000	1.5500	1.8000	0.000%	266	787	-88.333%
2026-04-23	1.8400	1.8400	1.6000	1.8000	-18.182%	40	530	-88.333%
2026-04-22	2.2300	2.2600	2.2000	2.2000	-2.222%	14	543	-90.455%
2026-04-20	2.2300	2.3800	2.0900	2.2500	-0.442%	377	543	-90.667%
2026-04-17	2.3600	2.3600	2.2500	2.2600	-9.600%	5	574	-90.708%
2026-04-16	2.4500	2.5000	2.4500	2.5000	-1.961%	14	577	-91.600%
2026-04-15	2.3000	2.5500	2.3000	2.5500	+6.250%	9	587	-91.765%
2026-04-14	2.4900	2.4900	2.3600	2.4000	-14.894%	103	578	-91.250%
2026-04-13	3.0600	3.0600	2.8200	2.8200	-11.875%	217	681	-92.553%
2026-04-10	3.2000	3.2500	3.1500	3.2000	-4.478%	36	894	-93.438%
2026-04-09	3.2000	3.3500	3.1000	3.3500	+8.065%	19	870	-93.731%
2026-04-08	3.0500	3.1500	2.9600	3.1000	-16.216%	18	851	-93.226%
2026-04-07	3.7000	3.7000	3.7000	3.7000	0.000%	5	853	-94.324%
2026-04-06	3.6500	3.7200	3.6500	3.7000	+2.778%	21	848	-94.324%
2026-04-01	3.9000	3.9000	3.6000	3.6000	-10.000%	7	827	-94.167%
2026-03-31	4.5500	4.7000	4.0000	4.0000	-21.569%	14	820	-94.750%
2026-03-30	4.3000	5.2000	4.3000	5.1000	+21.429%	111	806	-95.882%
2026-03-27	3.8700	4.2000	3.8700	4.2000	+18.310%	9	697	-95.000%
2026-03-26	3.2000	3.5500	3.2000	3.5500	+9.231%	2	694	-94.085%
2026-03-25	3.2500	3.2500	3.2500	3.2500	-7.932%	1	692	-93.538%
2026-03-24	3.4500	3.5300	3.3000	3.5300	+2.319%	67	691	-94.051%
2026-03-23	3.4000	3.4900	3.4000	3.4500	-9.211%	5	626	-93.913%
2026-03-20	3.8000	3.8000	3.8000	3.8000	-2.564%	2	623	-94.474%
2026-03-19	3.9000	3.9000	3.9000	3.9000	+11.429%	1	623	-94.615%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-1.408%	9	622	-94.000%
2026-03-16	3.5000	3.6000	3.5000	3.5500	-8.974%	3	617	-94.085%
2026-03-13	3.9000	3.9000	3.9000	3.9000	-1.266%	20	616	-94.615%
2026-03-12	4.0500	4.0500	3.9500	3.9500	+2.067%	11	596	-94.684%
2026-03-11	3.8700	3.8700	3.8700	3.8700	-3.250%	1	586	-94.574%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-11.111%	1	585	-94.750%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+8.959%	1	584	-95.333%
2026-03-06	4.1300	4.1300	4.1300	4.1300	-6.772%	5	583	-94.915%
2026-03-03	4.4100	4.4300	4.4100	4.4300	+9.383%	9	583	-95.260%
2026-03-02	4.0500	4.0500	4.0500	4.0500	+5.469%	1	588	-94.815%
2026-02-25	3.5000	3.8400	3.5000	3.8400	-1.790%	25	612	-94.531%
2026-02-20	3.6300	4.0000	3.6200	3.9100	+11.714%	36	612	-94.629%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-1.408%	2	606	-94.000%
2026-02-18	3.6000	3.6000	3.5500	3.5500	+11.635%	4	604	-94.085%
2026-02-17	3.3900	3.4000	3.1800	3.1800	+7.797%	12	600	-93.396%
2026-02-12	2.9500	2.9500	2.9500	2.9500	+8.856%	30	610	-92.881%
2026-02-10	2.7500	2.7500	2.7100	2.7100	-3.214%	2	580	-92.251%
2026-02-09	3.0600	3.0600	2.8000	2.8000	-13.846%	17	580	-92.500%
2026-02-06	3.5800	3.5800	3.2500	3.2500	-22.619%	21	565	-93.538%
2026-02-05	4.1000	4.2000	4.1000	4.2000	+15.702%	11	546	-95.000%
2026-02-04	3.9000	3.9200	3.6300	3.6300	+32.000%	5	555	-94.215%
2026-02-03	2.8200	2.8200	2.7500	2.7500	-11.290%	4	550	-92.364%
2026-02-02	3.3000	3.3000	3.1000	3.1000	-0.958%	5	546	-93.226%
2026-01-30	2.8300	3.1300	2.8300	3.1300	+17.228%	6	543	-93.291%
2026-01-29	2.8500	2.8500	2.6700	2.6700	+5.952%	2	543	-92.135%
2026-01-27	2.4500	2.6200	2.4500	2.5200	-10.000%	13	542	-91.667%
2026-01-26	2.4600	2.8000	2.4000	2.8000	-3.114%	408	542	-92.500%
2026-01-22	2.8000	2.8900	2.8000	2.8900	-11.350%	4	217	-92.734%
2026-01-21	3.1000	3.2600	3.0500	3.2600	+16.014%	6	220	-93.558%
2026-01-20	2.9500	2.9700	2.8100	2.8100	+3.309%	60	219	-92.527%
2026-01-16	2.7000	2.7200	2.7000	2.7200	-3.887%	3	217	-92.279%
2026-01-15	2.8300	2.8300	2.8300	2.8300	-5.667%	1	217	-92.580%
2026-01-14	3.0000	3.0000	3.0000	3.0000	+7.143%	1	216	-93.000%
2026-01-13	2.7000	2.8600	2.6000	2.8000	+7.692%	21	217	-92.500%
2026-01-12	2.7100	2.7500	2.6000	2.6000	-5.109%	20	216	-91.923%
2026-01-09	3.1000	3.1000	2.7400	2.7400	-21.264%	142	220	-92.336%
2026-01-08	2.9600	3.5000	2.9600	3.4800	-10.997%	43	287	-93.966%
2026-01-07	4.0500	4.0500	3.6000	3.9100	-2.250%	81	291	-94.629%
2026-01-06	4.0000	4.0000	4.0000	4.0000	-0.744%	50	334	-94.750%
2026-01-05	3.8500	4.0300	3.8500	4.0300	-9.438%	2	282	-94.789%
2026-01-02	4.5000	4.5000	4.4500	4.4500	-8.811%	2	282	-95.281%
2025-12-31	4.8800	4.8800	4.8800	4.8800	-2.400%	1	280	-95.697%
2025-12-30	5.0000	5.0000	5.0000	5.0000	-0.398%	25	280	-95.800%
2025-12-29	4.9500	5.0200	4.9500	5.0200	+0.400%	61	255	-95.817%
2025-12-26	5.0000	5.0000	5.0000	5.0000	+1.215%	6	196	-95.800%
2025-12-24	4.9400	4.9400	4.9400	4.9400	+4.000%	1	190	-95.749%
2025-12-23	4.4500	4.7500	4.4500	4.7500	+7.466%	6	190	-95.579%
2025-12-22	4.4200	4.4200	4.4200	4.4200	-7.531%	1	184	-95.249%
2025-12-19	4.9500	4.9500	4.7800	4.7800	-10.654%	9	184	-95.607%
2025-12-18	5.3500	5.3500	5.3500	5.3500	-5.975%	1	188	-96.075%
2025-12-17	5.5500	5.6900	5.5500	5.6900	+0.530%	14	189	-96.309%
2025-12-16	5.5000	5.6600	5.4500	5.6600	+4.815%	203	193	-96.290%
2025-12-15	5.2400	5.4000	5.1500	5.4000	+16.129%	7	204	-96.111%
2025-12-12	4.6500	4.6500	4.6500	4.6500	+13.415%	1	197	-95.484%
2025-12-11	4.1000	4.1000	4.1000	4.1000	-1.205%	1	195	-94.878%
2025-12-10	4.0000	4.1500	3.7500	4.1500	-4.157%	10	195	-94.940%
2025-12-09	3.7300	4.3300	3.7300	4.3300	+3.095%	6	195	-95.150%
2025-12-08	4.2000	4.2000	4.2000	4.2000	-2.098%	4	195	-95.000%
2025-12-05	4.2900	4.2900	4.2900	4.2900	-7.343%	1	195	-95.105%
2025-12-03	4.6700	4.6700	4.6300	4.6300	+0.652%	100	196	-95.464%
2025-12-02	4.8000	4.8000	4.4400	4.6000	-9.804%	72	150	-95.435%
2025-12-01	5.1500	5.1500	5.1000	5.1000	-9.735%	8	89	-95.882%
2025-11-26	5.6500	5.6500	5.6500	5.6500	-19.286%	20	88	-96.283%
2025-11-21	6.9600	7.0000	6.9600	7.0000	+6.061%	2	88	-97.000%
2025-11-20	5.6000	6.6300	5.6000	6.6000	+0.763%	5	87	-96.818%
2025-11-18	6.4000	6.5500	6.4000	6.5500	+6.504%	15	88	-96.794%
2025-11-14	6.7900	6.7900	5.8800	6.1500	+1.318%	7	93	-96.585%
2025-11-13	5.8300	6.1200	5.8000	6.0700	+17.864%	16	92	-96.540%
2025-11-12	5.1500	5.1500	5.1500	5.1500	+3.000%	20	70	-95.922%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-12.127%	10	70	-95.800%
2025-11-07	5.6900	5.6900	5.6900	5.6900	+21.064%	1	70	-96.309%
2025-11-06	4.4500	4.7000	4.4500	4.7000	+3.070%	51	69	-95.532%
2025-11-03	4.5600	4.5600	4.5600	4.5600	+7.042%	1	95	-95.395%
2025-10-29	4.2600	4.2600	4.2600	4.2600	-4.270%	1	95	-95.070%
2025-10-24	4.4400	4.5000	4.4400	4.4500	-11.000%	12	95	-95.281%
2025-10-22	5.0000	5.0000	5.0000	5.0000	+4.603%	1	84	-95.800%
2025-10-21	4.7800	4.7800	4.7800	4.7800	+22.564%	1	84	-95.607%
2025-10-15	3.9000	3.9000	3.9000	3.9000	-9.931%	1	84	-94.615%
2025-10-14	4.3300	4.3300	4.3300	4.3300	+5.097%	1	84	-95.150%
2025-10-13	4.1200	4.1200	4.1200	4.1200	+11.351%	1	83	-94.903%
2025-10-10	4.1200	4.1200	3.7000	3.7000	-29.254%	6	84	-94.324%
2025-10-08	5.2300	5.2300	5.2300	5.2300	-2.243%	1	83	-95.985%
2025-10-07	5.3500	5.3500	5.3500	5.3500	+1.905%	1	82	-96.075%
2025-10-06	5.1000	5.2500	5.1000	5.2500	-9.170%	61	81	-96.000%
2025-10-03	5.7800	5.7800	5.7800	5.7800	+12.891%	12	28	-96.367%
2025-10-02	5.1200	5.1200	5.1200	5.1200	-23.582%	5	22	-95.898%
2025-09-26	6.7000	6.7000	6.7000	6.7000	0.000%	20	17	-96.866%
2025-09-25	6.6800	6.7000	6.6800	6.7000	+20.721%	4	25	-96.866%
2025-09-23	6.0700	6.0900	5.5500	5.5500	-5.128%	17	22	-96.216%
2025-09-22	6.5300	6.5300	5.8500	5.8500	-10.000%	12	12	-96.410%
2025-09-19	6.5000	6.5000	6.5000	6.5000	-2.256%	1	2	-96.769%
2025-09-17	6.6500	6.6500	6.6500	6.6500	0.000%	1	1	-96.842%

.dark-mode .lJ012q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJ012q{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918P20APLD Sep 18 2026 20.00 Put (APLD260918P00020000)option OPRA

APLD20260918P20
APLD Sep 18 2026 20.00 Put (APLD260918P00020000)
option OPRA