Dark

APLD20260918P22
APLD Sep 18 2026 22.00 Put (APLD260918P00022000)
option OPRA

EOD

Aug 13, 2026

0.4200-6.667%(-0.0300)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3400	0.4200	0.3300	0.4200	-6.667%	49	1,613	0.000%
2026-08-12	0.3500	0.5000	0.3500	0.4500	-23.729%	38	1,613	-6.667%
2026-08-11	0.6600	0.6800	0.5900	0.5900	-13.235%	13	1,627	-28.814%
2026-08-10	0.7700	0.7800	0.6800	0.6800	-20.930%	39	1,632	-38.235%
2026-08-07	0.9600	1.0500	0.8400	0.8600	-7.527%	34	1,621	-51.163%
2026-08-06	1.1100	1.1100	0.9100	0.9300	+6.897%	20	1,601	-54.839%
2026-08-05	0.8100	0.9100	0.8100	0.8700	+6.098%	18	1,590	-51.724%
2026-08-04	1.0100	1.0500	0.8200	0.8200	-26.786%	23	1,587	-48.780%
2026-08-03	1.4200	1.4200	1.1100	1.1200	-27.742%	13	1,583	-62.500%
2026-07-31	1.1500	1.6200	1.1500	1.5500	+3.333%	9	1,572	-72.903%
2026-07-30	1.8900	1.9000	1.4500	1.5000	-48.097%	377	1,566	-72.000%
2026-07-29	2.5200	2.8900	2.4900	2.8900	+52.105%	18	1,380	-85.467%
2026-07-28	1.9500	1.9500	1.7500	1.9000	-13.242%	37	1,369	-77.895%
2026-07-27	2.2100	2.3100	2.0900	2.1900	+4.286%	41	1,366	-80.822%
2026-07-24	1.9500	2.1000	1.9500	2.1000	+41.892%	5	1,341	-80.000%
2026-07-23	1.5800	1.5800	1.4800	1.4800	+4.225%	9	1,340	-71.622%
2026-07-22	1.3500	1.4200	1.3500	1.4200	-6.579%	2	1,341	-70.423%
2026-07-21	1.6000	1.6000	1.4600	1.5200	-23.232%	80	1,340	-72.368%
2026-07-20	1.9100	2.0000	1.9100	1.9800	-23.256%	6	1,323	-78.788%
2026-07-17	2.5000	2.7900	2.4500	2.5800	+14.159%	258	1,319	-83.721%
2026-07-16	2.0500	2.3300	2.0000	2.2600	+13.568%	140	1,231	-81.416%
2026-07-15	1.9900	1.9900	1.9900	1.9900	+3.109%	5	1,164	-78.894%
2026-07-14	1.9300	1.9300	1.9300	1.9300	+35.915%	4	1,159	-78.238%
2026-07-10	1.3700	1.4200	1.3700	1.4200	0.000%	6	1,155	-70.423%
2026-07-09	1.4200	1.4200	1.4200	1.4200	-18.391%	1	1,152	-70.423%
2026-07-08	1.6700	1.8200	1.6700	1.7400	+7.407%	356	1,152	-75.862%
2026-07-07	1.5300	1.6200	1.5000	1.6200	+27.559%	49	911	-74.074%
2026-07-06	1.3100	1.3100	1.2700	1.2700	-19.108%	6	874	-66.929%
2026-07-02	1.4900	1.5700	1.4900	1.5700	+49.524%	3	871	-73.248%
2026-06-29	1.0500	1.0500	1.0500	1.0500	+17.978%	2	871	-60.000%
2026-06-26	0.8900	0.9000	0.8900	0.8900	+5.952%	4	869	-52.809%
2026-06-24	0.8400	0.8400	0.8400	0.8400	+16.667%	3	869	-50.000%
2026-06-22	0.7200	0.7200	0.7200	0.7200	+5.882%	18	869	-41.667%
2026-06-16	0.6800	0.6800	0.6800	0.6800	-32.000%	5	869	-38.235%
2026-06-12	1.2000	1.2000	1.0000	1.0000	-26.471%	7	869	-58.000%
2026-06-11	1.3600	1.3600	1.3600	1.3600	-2.857%	1	872	-69.118%
2026-06-05	1.4000	1.4000	1.4000	1.4000	+40.000%	1	872	-70.000%
2026-06-03	0.9700	1.0400	0.9600	1.0000	0.000%	25	872	-58.000%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+11.111%	1	849	-58.000%
2026-05-28	1.0100	1.0200	0.9000	0.9000	-28.571%	17	850	-53.333%
2026-05-27	1.2600	1.2600	1.2600	1.2600	+5.000%	1	854	-66.667%
2026-05-22	1.1700	1.2000	1.1700	1.2000	0.000%	7	855	-65.000%
2026-05-21	1.4900	1.4900	1.2000	1.2000	-33.333%	23	864	-65.000%
2026-05-20	1.8000	1.8000	1.8000	1.8000	-5.759%	4	864	-76.667%
2026-05-19	1.9000	1.9100	1.9000	1.9100	+6.111%	3	876	-78.010%
2026-05-18	1.8000	1.9800	1.7500	1.8000	+16.883%	63	876	-76.667%
2026-05-15	1.5900	1.6700	1.5000	1.5400	+10.000%	17	876	-72.727%
2026-05-14	1.4700	1.4700	1.2400	1.4000	-5.405%	15	881	-70.000%
2026-05-13	1.4500	1.6200	1.4500	1.4800	-4.516%	3	880	-71.622%
2026-05-11	1.5500	1.5500	1.5500	1.5500	-11.429%	2	880	-72.903%
2026-05-08	1.6900	1.7500	1.6900	1.7500	+13.636%	16	878	-76.000%
2026-05-06	1.5400	1.5400	1.5400	1.5400	-15.847%	1	891	-72.727%
2026-05-05	2.2300	2.2300	1.8000	1.8300	-25.306%	18	891	-77.049%
2026-05-04	2.4500	2.4500	2.4500	2.4500	-2.000%	3	897	-82.857%
2026-05-01	2.5000	2.5000	2.5000	2.5000	-11.032%	1	897	-83.200%
2026-04-29	2.8000	2.8100	2.8000	2.8100	-7.869%	5	897	-85.053%
2026-04-28	3.0500	3.0500	3.0500	3.0500	+17.308%	1	895	-86.230%
2026-04-27	2.6500	2.6500	2.5900	2.6000	+13.043%	11	895	-83.846%
2026-04-24	2.1900	2.3000	2.1900	2.3000	-6.122%	2	896	-81.739%
2026-04-23	2.1500	2.4500	2.1500	2.4500	-13.428%	43	897	-82.857%
2026-04-22	2.8300	2.8300	2.8300	2.8300	-5.667%	1	892	-85.159%
2026-04-21	2.5700	3.0000	2.5700	3.0000	-1.316%	5	892	-86.000%
2026-04-17	3.1600	3.1800	3.0400	3.0400	-6.173%	12	892	-86.184%
2026-04-16	3.1600	3.3000	3.1000	3.2400	+4.516%	12	901	-87.037%
2026-04-15	3.0000	3.1000	3.0000	3.1000	0.000%	10	898	-86.452%
2026-04-14	3.2000	3.2000	3.1000	3.1000	-16.667%	40	888	-86.452%
2026-04-13	3.7800	3.8000	3.6500	3.7200	-9.268%	35	910	-88.710%
2026-04-10	4.0000	4.1000	4.0000	4.1000	+2.500%	6	911	-89.756%
2026-04-09	4.2000	4.3500	4.0000	4.0000	0.000%	64	917	-89.500%
2026-04-08	4.0300	4.0300	3.8000	4.0000	-9.091%	7	856	-89.500%
2026-04-07	4.4000	4.4000	4.4000	4.4000	-6.383%	3	855	-90.455%
2026-04-06	4.6000	4.7000	4.6000	4.7000	+2.845%	13	855	-91.064%
2026-04-01	4.5700	4.5700	4.5700	4.5700	-14.739%	1	844	-90.810%
2026-03-31	5.9500	5.9500	5.3600	5.3600	-15.591%	85	844	-92.164%
2026-03-30	5.3800	6.3500	5.3800	6.3500	+24.510%	566	813	-93.386%
2026-03-27	4.7500	5.1000	4.7500	5.1000	+34.211%	7	251	-91.765%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-9.524%	2	250	-88.947%
2026-03-24	4.4500	4.4500	4.2000	4.2000	-1.176%	12	248	-90.000%
2026-03-23	4.2500	4.2500	4.2500	4.2500	-15.507%	1	236	-90.118%
2026-03-20	4.9000	5.0300	4.7700	5.0300	+2.863%	4	235	-91.650%
2026-03-19	4.8900	4.8900	4.8900	4.8900	+6.304%	1	235	-91.411%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+4.545%	1	234	-90.870%
2026-03-17	4.4500	4.4500	4.4000	4.4000	-2.222%	4	233	-90.455%
2026-03-16	4.5000	4.5000	4.5000	4.5000	-11.765%	1	230	-90.667%
2026-03-10	5.1000	5.1000	5.1000	5.1000	-8.929%	1	229	-91.765%
2026-03-06	5.6000	5.6000	5.6000	5.6000	+19.149%	1	230	-92.500%
2026-03-04	4.9800	4.9800	4.7000	4.7000	-13.124%	2	229	-91.064%
2026-03-03	5.4100	5.4100	5.4100	5.4100	+9.959%	5	227	-92.237%
2026-02-20	4.9200	4.9200	4.9200	4.9200	+17.986%	1	227	-91.463%
2026-02-18	4.1700	4.1700	4.1700	4.1700	+19.143%	5	226	-89.928%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-27.083%	1	221	-88.000%
2026-02-05	4.8000	4.8000	4.8000	4.8000	-1.437%	1	222	-91.250%
2026-02-04	4.0000	4.8700	4.0000	4.8700	+54.603%	21	221	-91.376%
2026-01-27	3.1500	3.1500	3.1500	3.1500	+2.273%	2	206	-86.667%
2026-01-26	3.0800	3.0800	3.0800	3.0800	-8.060%	5	206	-86.364%
2026-01-23	3.4000	3.4000	3.3500	3.3500	-8.219%	10	206	-87.463%
2026-01-21	3.3500	3.6500	3.3500	3.6500	+0.551%	10	206	-88.493%
2026-01-20	3.6900	3.6900	3.6300	3.6300	+3.419%	2	204	-88.430%
2026-01-16	3.4800	3.5100	3.4800	3.5100	+1.739%	15	214	-88.034%
2026-01-12	3.3600	3.4500	3.3600	3.4500	-10.390%	6	214	-87.826%
2026-01-09	3.7000	3.8500	3.7000	3.8500	-11.494%	6	212	-89.091%
2026-01-08	4.8800	4.8800	3.7000	4.3500	-9.938%	33	216	-90.345%
2026-01-07	4.8300	4.8300	4.8300	4.8300	-1.829%	1	236	-91.304%
2026-01-06	4.9200	4.9200	4.9200	4.9200	-3.340%	1	236	-91.463%
2026-01-05	5.0200	5.0900	5.0200	5.0900	-3.962%	3	232	-91.749%
2026-01-02	5.5000	5.5000	5.3000	5.3000	-13.821%	2	232	-92.075%
2025-12-31	6.1500	6.1500	6.1500	6.1500	-1.600%	5	226	-93.171%
2025-12-30	6.1000	6.2500	6.1000	6.2500	+0.482%	12	226	-93.280%
2025-12-29	6.2200	6.2200	6.2200	6.2200	-2.660%	1	227	-93.248%
2025-12-26	6.3900	6.3900	6.3900	6.3900	+8.305%	2	227	-93.427%
2025-12-23	5.8800	5.9000	5.8800	5.9000	-16.901%	10	225	-92.881%
2025-12-17	6.5900	7.1000	6.5900	7.1000	+1.429%	38	230	-94.085%
2025-12-16	7.0000	7.0000	7.0000	7.0000	+5.105%	2	258	-94.000%
2025-12-15	6.5000	6.6600	6.5000	6.6600	+22.202%	34	256	-93.694%
2025-12-12	5.4500	5.4500	5.4500	5.4500	+4.406%	1	236	-92.294%
2025-12-11	5.3000	5.3000	5.2200	5.2200	+2.353%	7	236	-91.954%
2025-12-10	5.1500	5.1500	5.1000	5.1000	+5.155%	32	234	-91.765%
2025-12-09	4.7500	4.8500	4.7500	4.8500	-11.009%	201	234	-91.340%
2025-12-08	5.4500	5.4500	5.4500	5.4500	+3.220%	2	288	-92.294%
2025-12-05	5.2800	5.2800	5.2800	5.2800	-14.839%	1	290	-92.045%
2025-12-01	6.2000	6.2000	6.2000	6.2000	-9.357%	3	291	-93.226%
2025-11-28	6.8400	6.8400	6.8400	6.8400	-0.437%	8	294	-93.860%
2025-11-26	6.8700	6.8700	6.8700	6.8700	-19.271%	16	302	-93.886%
2025-11-21	8.5000	8.6800	8.2100	8.5100	+23.333%	204	302	-95.065%
2025-11-20	6.9000	6.9000	6.9000	6.9000	-9.211%	1	123	-93.913%
2025-11-19	7.8500	7.8500	7.6000	7.6000	-3.431%	24	124	-94.474%
2025-11-18	7.8700	7.8700	7.8700	7.8700	-0.506%	10	101	-94.663%
2025-11-14	8.2000	8.2000	7.6800	7.9100	+18.769%	5	91	-94.690%
2025-11-13	7.0000	7.3800	6.6600	6.6600	-1.333%	40	89	-93.694%
2025-11-12	6.7500	6.7500	6.7500	6.7500	+15.385%	1	49	-93.778%
2025-11-10	5.8500	5.8500	5.8500	5.8500	-10.000%	16	49	-92.821%
2025-11-07	6.6600	6.6900	6.5000	6.5000	+22.642%	43	45	-93.538%
2025-10-31	5.3000	5.3000	5.3000	5.3000	-2.574%	1	66	-92.075%
2025-10-22	5.4400	5.4400	5.4400	5.4400	-2.857%	1	65	-92.279%
2025-10-21	5.6000	5.6000	5.6000	5.6000	+3.704%	1	66	-92.500%
2025-10-17	5.1500	5.4000	5.1500	5.4000	+5.882%	5	65	-92.222%
2025-10-16	5.1000	5.1000	5.1000	5.1000	-2.857%	1	65	-91.765%
2025-10-14	5.2500	5.2500	5.2500	5.2500	-16.930%	2	65	-92.000%
2025-10-09	6.4500	6.5500	6.3200	6.3200	-1.250%	4	63	-93.354%
2025-10-08	6.4000	6.4000	6.4000	6.4000	-1.538%	1	62	-93.438%
2025-10-07	6.4000	6.5000	6.4000	6.5000	0.000%	10	63	-93.538%
2025-10-06	6.5000	6.5000	6.5000	6.5000	-0.763%	1	63	-93.538%
2025-10-02	6.6000	6.6000	6.5500	6.5500	-13.702%	11	62	-93.588%
2025-09-30	7.7200	7.7200	7.5900	7.5900	-7.099%	2	56	-94.466%
2025-09-26	8.1700	8.1700	8.1700	8.1700	+10.405%	10	56	-94.859%
2025-09-24	7.2500	7.4000	7.2500	7.4000	+8.346%	43	46	-94.324%
2025-09-23	7.3900	7.3900	6.8300	6.8300	0.000%	4	4	-93.851%

.dark-mode .nfRqQ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nfRqQ9{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918P22APLD Sep 18 2026 22.00 Put (APLD260918P00022000)option OPRA

APLD20260918P22
APLD Sep 18 2026 22.00 Put (APLD260918P00022000)
option OPRA