Dark

APLD20260918P25
APLD Sep 18 2026 25.00 Put (APLD260918P00025000)
option OPRA

EOD

Jun 29, 2026

1.69+17.361%(+0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.6200	1.6900	1.5800	1.6900	+17.361%	4	2,216	0.000%
2026-06-26	1.5700	1.7000	1.3900	1.4400	-4.000%	315	2,216	+17.361%
2026-06-25	1.4400	1.5000	1.4400	1.5000	+4.895%	105	2,076	+12.667%
2026-06-24	1.3800	1.4300	1.3100	1.4300	+19.167%	12	1,985	+18.182%
2026-06-23	1.3100	1.3500	1.2000	1.2000	+8.108%	100	1,984	+40.833%
2026-06-22	1.0500	1.1100	1.0500	1.1100	+0.909%	2	1,924	+52.252%
2026-06-18	1.1200	1.1300	1.1000	1.1000	-4.348%	110	1,825	+53.636%
2026-06-17	1.1500	1.2000	1.1000	1.1500	-4.167%	56	1,825	+46.957%
2026-06-16	1.2000	1.2000	1.2000	1.2000	+0.840%	1	1,813	+40.833%
2026-06-15	1.2500	1.2800	1.1300	1.1900	-28.743%	58	1,814	+42.017%
2026-06-12	1.6100	1.6700	1.5200	1.6700	-17.327%	10	1,803	+1.198%
2026-06-11	2.0700	2.0700	1.6200	2.0200	+0.498%	12	1,797	-16.337%
2026-06-10	2.3400	2.3400	1.7800	2.0100	-4.739%	53	1,788	-15.920%
2026-06-09	1.4800	2.1100	1.4800	2.1100	+14.674%	31	1,839	-19.905%
2026-06-08	1.8800	1.9600	1.8000	1.8400	-26.400%	63	1,866	-8.152%
2026-06-05	2.1000	2.5000	2.1000	2.5000	+42.045%	16	1,825	-32.400%
2026-06-04	1.8000	1.8000	1.6400	1.7600	+19.728%	12	1,820	-3.977%
2026-06-03	1.5000	1.5000	1.4700	1.4700	+7.299%	4	1,819	+14.966%
2026-06-02	1.3700	1.4300	1.3600	1.3700	-9.868%	186	1,821	+23.358%
2026-05-29	1.5900	1.5900	1.5200	1.5200	+9.353%	8	1,866	+11.184%
2026-05-28	1.4700	1.5000	1.3900	1.3900	-7.333%	42	1,868	+21.583%
2026-05-27	1.8000	1.8000	1.5000	1.5000	-14.773%	5	1,869	+12.667%
2026-05-26	1.5900	1.7600	1.5900	1.7600	+1.149%	12	1,874	-3.977%
2026-05-22	1.9900	1.9900	1.7300	1.7400	-6.452%	7	1,885	-2.874%
2026-05-21	2.0000	2.0000	1.8000	1.8600	-29.545%	27	1,896	-9.140%
2026-05-20	2.7200	2.7200	2.6400	2.6400	-10.508%	6	1,896	-35.985%
2026-05-19	2.8500	2.9500	2.7600	2.9500	+10.487%	42	1,882	-42.712%
2026-05-18	2.7600	2.7600	2.6000	2.6700	+13.617%	25	1,882	-36.704%
2026-05-15	2.1700	2.3500	2.1600	2.3500	+1.732%	35	1,882	-28.085%
2026-05-14	2.2600	2.3100	1.9300	2.3100	+10.000%	21	1,863	-26.840%
2026-05-13	2.1000	2.1000	2.1000	2.1000	-22.222%	2	1,876	-19.524%
2026-05-12	2.7000	2.7000	2.7000	2.7000	+18.421%	1	1,876	-37.407%
2026-05-11	2.0800	2.2800	2.0800	2.2800	-12.308%	2	1,876	-25.877%
2026-05-08	2.4500	2.6000	2.4500	2.6000	+4.000%	20	1,875	-35.000%
2026-05-07	2.4200	2.6800	2.4000	2.5000	+13.122%	6	1,875	-32.400%
2026-05-06	2.5300	2.5300	2.2100	2.2100	-15.970%	22	1,876	-23.529%
2026-05-05	2.9300	2.9300	2.6100	2.6300	-19.817%	35	1,891	-35.741%
2026-05-04	3.4300	3.4900	3.2700	3.2800	-0.606%	77	1,917	-48.476%
2026-05-01	3.3100	3.3700	3.3000	3.3000	-16.456%	35	1,904	-48.788%
2026-04-29	4.0500	4.0500	3.9000	3.9500	-3.659%	11	1,904	-57.215%
2026-04-28	4.0700	4.3500	4.0700	4.1000	+6.494%	27	1,903	-58.780%
2026-04-27	3.5900	3.8500	3.5900	3.8500	+14.925%	6	1,899	-56.104%
2026-04-24	2.9200	3.4900	2.9200	3.3500	+1.515%	25	1,902	-49.552%
2026-04-23	3.6500	3.6500	3.1500	3.3000	-19.512%	766	1,925	-48.788%
2026-04-22	4.1000	4.1000	4.1000	4.1000	-1.205%	3	1,230	-58.780%
2026-04-21	4.1000	4.2500	4.0000	4.1500	+1.966%	40	1,225	-59.277%
2026-04-20	4.2500	4.2500	4.0000	4.0700	-6.437%	18	1,225	-58.477%
2026-04-17	4.3000	4.4000	4.3000	4.3500	-2.247%	8	1,228	-61.149%
2026-04-16	4.5000	4.5500	4.4500	4.4500	-0.447%	11	1,233	-62.022%
2026-04-15	4.1000	4.6600	4.1000	4.4700	+3.953%	49	1,229	-62.192%
2026-04-14	4.9900	4.9900	4.2000	4.3000	-17.625%	25	1,211	-60.698%
2026-04-13	5.3000	5.3000	5.1800	5.2200	-8.421%	20	1,200	-67.625%
2026-04-10	5.5800	5.7000	5.4500	5.7000	-1.213%	12	1,207	-70.351%
2026-04-09	6.0500	6.0500	5.5000	5.7700	+8.868%	50	1,207	-70.711%
2026-04-08	5.3500	5.3500	5.2500	5.3000	-17.829%	5	1,189	-68.113%
2026-04-07	6.4500	6.4500	6.4500	6.4500	+1.575%	2	1,188	-73.798%
2026-04-06	6.3500	6.3500	6.3500	6.3500	-6.618%	13	1,188	-73.386%
2026-04-02	6.7000	6.8000	6.6500	6.8000	+10.930%	39	1,188	-75.147%
2026-04-01	6.4100	6.5000	6.0500	6.1300	-18.267%	11	1,188	-72.431%
2026-03-31	7.6000	7.6000	7.5000	7.5000	-11.137%	9	1,185	-77.467%
2026-03-30	7.4500	8.4400	7.4500	8.4400	+21.439%	29	1,189	-79.976%
2026-03-27	6.4700	7.0800	6.4700	6.9500	+12.278%	18	1,184	-75.683%
2026-03-26	6.1500	6.1900	6.1500	6.1900	+10.733%	2	1,182	-72.698%
2026-03-25	5.5900	5.5900	5.5900	5.5900	-3.621%	2	1,181	-69.767%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-9.091%	4	1,179	-70.862%
2026-03-20	6.3800	6.3800	6.3800	6.3800	-1.997%	1	1,175	-73.511%
2026-03-19	6.6200	6.6200	6.5100	6.5100	+6.721%	2	1,176	-74.040%
2026-03-18	6.1000	6.1000	6.1000	6.1000	0.000%	1	1,174	-72.295%
2026-03-17	6.1600	6.1600	6.1000	6.1000	-1.613%	3	1,173	-72.295%
2026-03-11	6.2300	6.2300	6.2000	6.2000	-4.615%	3	1,171	-72.742%
2026-03-10	6.7000	6.7000	6.5000	6.5000	-2.985%	4	1,169	-74.000%
2026-03-06	6.7000	6.7000	6.7000	6.7000	+3.077%	5	1,209	-74.776%
2026-03-05	6.2600	6.5000	6.2600	6.5000	+5.691%	2	1,204	-74.000%
2026-03-04	6.3500	6.3500	6.1500	6.1500	-11.511%	4	1,203	-72.520%
2026-03-03	7.1900	7.3800	6.5000	6.9500	-0.714%	22	1,201	-75.683%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+4.478%	1	1,201	-75.857%
2026-02-27	6.7100	7.1000	6.6900	6.7000	+11.667%	150	1,201	-74.776%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-6.250%	5	1,145	-71.833%
2026-02-23	6.4000	6.4000	6.4000	6.4000	-2.290%	11	1,141	-73.594%
2026-02-20	6.1800	6.5500	6.0900	6.5500	+13.913%	374	1,140	-74.198%
2026-02-18	6.1000	6.1000	5.4500	5.7500	+0.877%	73	978	-70.609%
2026-02-17	5.7000	5.7000	5.7000	5.7000	+3.636%	70	913	-70.351%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+15.063%	10	853	-69.273%
2026-02-09	5.6500	5.6500	4.7800	4.7800	-13.406%	5	853	-64.644%
2026-02-06	6.4500	6.4500	5.5200	5.5200	-16.109%	96	850	-69.384%
2026-02-05	6.2900	6.5800	6.2900	6.5800	+7.516%	17	787	-74.316%
2026-02-04	5.6400	6.1200	5.6400	6.1200	+20.000%	11	775	-72.386%
2026-02-03	5.0000	5.1000	5.0000	5.1000	-8.108%	11	774	-66.863%
2026-02-02	5.5500	5.5500	5.5500	5.5500	+6.731%	1	765	-69.550%
2026-01-30	5.0000	5.6500	5.0000	5.2000	+15.299%	54	765	-67.500%
2026-01-28	4.1000	4.5100	4.1000	4.5100	+2.733%	75	809	-62.528%
2026-01-27	4.5200	4.5200	4.2500	4.3900	-7.579%	30	832	-61.503%
2026-01-26	4.6700	4.7500	4.6700	4.7500	-3.061%	4	807	-64.421%
2026-01-21	4.9000	4.9000	4.9000	4.9000	+1.449%	4	806	-65.510%
2026-01-20	5.0500	5.1000	4.7700	4.8300	+0.625%	67	806	-65.010%
2026-01-15	4.8000	4.8000	4.8000	4.8000	+2.128%	1	744	-64.792%
2026-01-14	4.7500	4.8000	4.7000	4.7000	-3.885%	6	744	-64.043%
2026-01-13	4.4500	4.8900	4.4500	4.8900	+11.136%	12	742	-65.440%
2026-01-12	4.3500	4.4000	4.3500	4.4000	-7.950%	6	748	-61.591%
2026-01-09	5.2500	5.2500	4.7500	4.7800	-15.398%	35	743	-64.644%
2026-01-08	5.5300	5.8000	5.5000	5.6500	-8.871%	31	742	-70.088%
2026-01-07	6.2500	6.4600	6.2000	6.2000	-4.468%	6	746	-72.742%
2026-01-06	6.4900	6.4900	6.4900	6.4900	+0.776%	1	741	-73.960%
2026-01-05	6.8100	6.8100	6.4400	6.4400	-10.431%	23	722	-73.758%
2026-01-02	7.0500	7.1900	7.0500	7.1900	-9.673%	4	722	-76.495%
2025-12-31	8.0400	8.0400	7.9600	7.9600	-1.118%	33	743	-78.769%
2025-12-29	8.1700	8.1700	8.0500	8.0500	+8.784%	3	743	-79.006%
2025-12-23	7.4000	7.4000	7.4000	7.4000	+4.225%	1	744	-77.162%
2025-12-22	7.2000	7.2000	7.0700	7.1000	-5.333%	3	743	-76.197%
2025-12-19	8.0000	8.0000	7.5000	7.5000	-17.401%	171	742	-77.467%
2025-12-17	8.2500	9.0800	8.2500	9.0800	+5.459%	7	609	-81.388%
2025-12-16	8.9100	8.9100	8.6100	8.6100	-3.583%	25	608	-80.372%
2025-12-15	7.9800	8.9300	7.9800	8.9300	+32.296%	54	596	-81.075%
2025-12-10	6.5500	6.7500	6.5500	6.7500	+8.521%	2	599	-74.963%
2025-12-09	6.2200	6.2200	6.2200	6.2200	-4.308%	5	599	-72.830%
2025-12-05	6.7000	6.8600	6.5000	6.5000	-10.837%	4	599	-74.000%
2025-12-04	7.2900	7.2900	7.2900	7.2900	-1.884%	1	596	-76.818%
2025-12-03	7.4300	7.4300	7.4300	7.4300	+0.405%	1	596	-77.254%
2025-12-02	7.4000	7.4000	7.4000	7.4000	+0.135%	3	596	-77.162%
2025-12-01	7.3900	7.3900	7.3900	7.3900	-3.399%	5	599	-77.131%
2025-11-28	7.0000	7.6500	7.0000	7.6500	-17.742%	9	599	-77.908%
2025-11-25	9.3000	9.3000	9.3000	9.3000	+0.541%	50	599	-81.828%
2025-11-24	9.5000	9.8500	9.2500	9.2500	-4.933%	5	618	-81.730%
2025-11-20	9.7300	9.7300	9.7300	9.7300	-1.717%	2	615	-82.631%
2025-11-18	10.0600	10.0600	9.9000	9.9000	+3.665%	4	616	-82.929%
2025-11-14	9.5000	9.5500	9.5000	9.5500	+3.804%	2	616	-82.304%
2025-11-13	9.2500	9.2500	9.1400	9.2000	+2.564%	5	614	-81.630%
2025-11-12	8.4000	9.5000	8.4000	8.9700	+23.554%	5	614	-81.159%
2025-11-10	7.5700	7.7400	7.2600	7.2600	-10.920%	20	616	-76.722%
2025-11-07	8.0000	8.1500	8.0000	8.1500	+10.734%	5	597	-79.264%
2025-11-05	7.3600	7.3600	7.3600	7.3600	+5.143%	5	593	-77.038%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+3.093%	10	578	-75.857%
2025-10-29	6.7900	6.7900	6.7900	6.7900	-3.000%	1	578	-75.110%
2025-10-28	6.4900	7.0000	6.4800	7.0000	0.000%	207	578	-75.857%
2025-10-24	6.8000	7.2000	6.8000	7.0000	-17.744%	22	681	-75.857%
2025-10-22	7.5700	8.5200	7.5700	8.5100	+18.194%	524	674	-80.141%
2025-10-21	7.0000	7.2000	7.0000	7.2000	+10.769%	33	256	-76.528%
2025-10-20	6.7000	6.7000	6.5000	6.5000	-4.832%	11	223	-74.000%
2025-10-17	7.0000	7.0000	6.8300	6.8300	+14.790%	2	214	-75.256%
2025-10-16	6.2300	6.2500	5.8200	5.9500	-7.752%	9	214	-71.597%
2025-10-15	6.0000	6.4500	6.0000	6.4500	-0.309%	2	219	-73.798%
2025-10-14	7.6800	7.6800	6.4700	6.4700	-2.413%	4	219	-73.879%
2025-10-10	6.1500	6.6300	5.9500	6.6300	-20.313%	18	219	-74.510%
2025-10-09	8.3200	8.3200	8.3200	8.3200	+1.711%	25	205	-79.688%
2025-10-08	8.5000	8.5000	8.1800	8.1800	-4.884%	2	200	-79.340%
2025-10-07	8.6000	8.6000	8.6000	8.6000	-1.376%	5	200	-80.349%
2025-10-03	8.6500	8.7200	8.6500	8.7200	+0.809%	2	200	-80.619%
2025-10-02	8.7500	8.7500	8.6500	8.6500	-7.979%	109	199	-80.462%
2025-10-01	9.5000	9.5000	9.4000	9.4000	-3.491%	28	124	-82.021%
2025-09-30	9.7400	9.7400	9.7400	9.7400	-4.039%	3	106	-82.649%
2025-09-26	10.1500	10.1500	10.1500	10.1500	+1.297%	1	105	-83.350%
2025-09-25	9.9200	10.0200	9.9200	10.0200	+7.742%	100	105	-83.134%
2025-09-24	9.3000	9.3000	9.3000	9.3000	-0.535%	5	106	-81.828%
2025-09-23	9.2400	9.3500	8.8000	9.3500	-7.334%	102	101	-81.925%
2025-09-15	10.0900	10.0900	10.0900	10.0900	0.000%	1	1	-83.251%

.dark-mode .mbqp3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbqp3P{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918P25APLD Sep 18 2026 25.00 Put (APLD260918P00025000)option OPRA

APLD20260918P25
APLD Sep 18 2026 25.00 Put (APLD260918P00025000)
option OPRA