Dark

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

EOD

Aug 13, 2026

1.00+3.093%(+0.03)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8700	1.0300	0.7700	1.0000	+3.093%	101	3,171	0.000%
2026-08-12	0.8400	1.1200	0.7900	0.9700	-20.492%	81	3,171	+3.093%
2026-08-11	1.4200	1.4800	1.2200	1.2200	-19.737%	54	3,180	-18.033%
2026-08-10	1.5700	1.7000	1.4000	1.5200	-8.434%	60	3,183	-34.211%
2026-08-07	1.7500	2.0000	1.6300	1.6600	-12.632%	216	3,155	-39.759%
2026-08-06	2.1400	2.2100	1.6600	1.9000	+6.742%	98	3,174	-47.368%
2026-08-05	1.5300	1.7800	1.5300	1.7800	+14.103%	27	3,155	-43.820%
2026-08-04	1.9200	1.9200	1.4900	1.5600	-22.772%	104	3,146	-35.897%
2026-08-03	2.6000	2.6000	2.0200	2.0200	-24.627%	76	3,123	-50.495%
2026-07-31	2.0000	2.8300	2.0000	2.6800	+1.132%	118	3,069	-62.687%
2026-07-30	3.3000	3.3200	2.5700	2.6500	-28.378%	67	3,110	-62.264%
2026-07-29	3.5000	4.2500	3.5000	3.7000	+19.355%	40	3,094	-72.973%
2026-07-28	3.1100	3.5000	3.0200	3.1000	-11.429%	208	3,083	-67.742%
2026-07-27	3.0200	3.5700	3.0200	3.5000	+3.858%	40	3,010	-71.429%
2026-07-24	2.9300	3.3700	2.8600	3.3700	+32.677%	93	2,975	-70.326%
2026-07-23	2.3800	2.6600	2.3700	2.5400	+3.673%	26	2,907	-60.630%
2026-07-22	2.3000	2.5200	2.1900	2.4500	-2.778%	455	2,884	-59.184%
2026-07-21	2.5500	2.5500	2.4000	2.5200	-21.250%	29	2,854	-60.317%
2026-07-20	3.2900	3.2900	3.1000	3.2000	-20.988%	541	2,836	-68.750%
2026-07-17	3.9500	4.5000	3.8500	4.0500	+10.656%	175	2,446	-75.309%
2026-07-16	3.1800	3.7000	3.1500	3.6600	+30.714%	234	2,385	-72.678%
2026-07-15	3.1800	3.2000	2.8000	2.8000	-9.677%	12	2,278	-64.286%
2026-07-14	2.9900	3.1900	2.9900	3.1000	+6.529%	14	2,268	-67.742%
2026-07-13	2.5300	3.0000	2.4900	2.9100	+22.269%	130	2,264	-65.636%
2026-07-10	2.3100	2.5000	2.2300	2.3800	-1.653%	414	2,162	-57.983%
2026-07-09	2.3900	2.4200	2.1900	2.4200	-9.701%	14	2,270	-58.678%
2026-07-08	2.8400	2.9200	2.6600	2.6800	-0.741%	19	2,270	-62.687%
2026-07-07	2.6100	2.7000	2.4900	2.7000	+7.143%	13	2,263	-62.963%
2026-07-02	2.0000	2.6000	1.8800	2.5200	+36.216%	44	2,247	-60.317%
2026-07-01	1.8200	1.8500	1.8200	1.8500	+15.625%	31	2,247	-45.946%
2026-06-30	1.6000	1.6000	1.6000	1.6000	-5.325%	1	2,217	-37.500%
2026-06-29	1.6200	1.6900	1.5800	1.6900	+17.361%	4	2,216	-40.828%
2026-06-26	1.5700	1.7000	1.3900	1.4400	-4.000%	315	2,216	-30.556%
2026-06-25	1.4400	1.5000	1.4400	1.5000	+4.895%	105	2,076	-33.333%
2026-06-24	1.3800	1.4300	1.3100	1.4300	+19.167%	12	1,985	-30.070%
2026-06-23	1.3100	1.3500	1.2000	1.2000	+8.108%	100	1,984	-16.667%
2026-06-22	1.0500	1.1100	1.0500	1.1100	+0.909%	2	1,924	-9.910%
2026-06-18	1.1200	1.1300	1.1000	1.1000	-4.348%	110	1,825	-9.091%
2026-06-17	1.1500	1.2000	1.1000	1.1500	-4.167%	56	1,825	-13.043%
2026-06-16	1.2000	1.2000	1.2000	1.2000	+0.840%	1	1,813	-16.667%
2026-06-15	1.2500	1.2800	1.1300	1.1900	-28.743%	58	1,814	-15.966%
2026-06-12	1.6100	1.6700	1.5200	1.6700	-17.327%	10	1,803	-40.120%
2026-06-11	2.0700	2.0700	1.6200	2.0200	+0.498%	12	1,797	-50.495%
2026-06-10	2.3400	2.3400	1.7800	2.0100	-4.739%	53	1,788	-50.249%
2026-06-09	1.4800	2.1100	1.4800	2.1100	+14.674%	31	1,839	-52.607%
2026-06-08	1.8800	1.9600	1.8000	1.8400	-26.400%	63	1,866	-45.652%
2026-06-05	2.1000	2.5000	2.1000	2.5000	+42.045%	16	1,825	-60.000%
2026-06-04	1.8000	1.8000	1.6400	1.7600	+19.728%	12	1,820	-43.182%
2026-06-03	1.5000	1.5000	1.4700	1.4700	+7.299%	4	1,819	-31.973%
2026-06-02	1.3700	1.4300	1.3600	1.3700	-9.868%	186	1,821	-27.007%
2026-05-29	1.5900	1.5900	1.5200	1.5200	+9.353%	8	1,866	-34.211%
2026-05-28	1.4700	1.5000	1.3900	1.3900	-7.333%	42	1,868	-28.058%
2026-05-27	1.8000	1.8000	1.5000	1.5000	-14.773%	5	1,869	-33.333%
2026-05-26	1.5900	1.7600	1.5900	1.7600	+1.149%	12	1,874	-43.182%
2026-05-22	1.9900	1.9900	1.7300	1.7400	-6.452%	7	1,885	-42.529%
2026-05-21	2.0000	2.0000	1.8000	1.8600	-29.545%	27	1,896	-46.237%
2026-05-20	2.7200	2.7200	2.6400	2.6400	-10.508%	6	1,896	-62.121%
2026-05-19	2.8500	2.9500	2.7600	2.9500	+10.487%	42	1,882	-66.102%
2026-05-18	2.7600	2.7600	2.6000	2.6700	+13.617%	25	1,882	-62.547%
2026-05-15	2.1700	2.3500	2.1600	2.3500	+1.732%	35	1,882	-57.447%
2026-05-14	2.2600	2.3100	1.9300	2.3100	+10.000%	21	1,863	-56.710%
2026-05-13	2.1000	2.1000	2.1000	2.1000	-22.222%	2	1,876	-52.381%
2026-05-12	2.7000	2.7000	2.7000	2.7000	+18.421%	1	1,876	-62.963%
2026-05-11	2.0800	2.2800	2.0800	2.2800	-12.308%	2	1,876	-56.140%
2026-05-08	2.4500	2.6000	2.4500	2.6000	+4.000%	20	1,875	-61.538%
2026-05-07	2.4200	2.6800	2.4000	2.5000	+13.122%	6	1,875	-60.000%
2026-05-06	2.5300	2.5300	2.2100	2.2100	-15.970%	22	1,876	-54.751%
2026-05-05	2.9300	2.9300	2.6100	2.6300	-19.817%	35	1,891	-61.977%
2026-05-04	3.4300	3.4900	3.2700	3.2800	-0.606%	77	1,917	-69.512%
2026-05-01	3.3100	3.3700	3.3000	3.3000	-16.456%	35	1,904	-69.697%
2026-04-29	4.0500	4.0500	3.9000	3.9500	-3.659%	11	1,904	-74.684%
2026-04-28	4.0700	4.3500	4.0700	4.1000	+6.494%	27	1,903	-75.610%
2026-04-27	3.5900	3.8500	3.5900	3.8500	+14.925%	6	1,899	-74.026%
2026-04-24	2.9200	3.4900	2.9200	3.3500	+1.515%	25	1,902	-70.149%
2026-04-23	3.6500	3.6500	3.1500	3.3000	-19.512%	766	1,925	-69.697%
2026-04-22	4.1000	4.1000	4.1000	4.1000	-1.205%	3	1,230	-75.610%
2026-04-21	4.1000	4.2500	4.0000	4.1500	+1.966%	40	1,225	-75.904%
2026-04-20	4.2500	4.2500	4.0000	4.0700	-6.437%	18	1,225	-75.430%
2026-04-17	4.3000	4.4000	4.3000	4.3500	-2.247%	8	1,228	-77.011%
2026-04-16	4.5000	4.5500	4.4500	4.4500	-0.447%	11	1,233	-77.528%
2026-04-15	4.1000	4.6600	4.1000	4.4700	+3.953%	49	1,229	-77.629%
2026-04-14	4.9900	4.9900	4.2000	4.3000	-17.625%	25	1,211	-76.744%
2026-04-13	5.3000	5.3000	5.1800	5.2200	-8.421%	20	1,200	-80.843%
2026-04-10	5.5800	5.7000	5.4500	5.7000	-1.213%	12	1,207	-82.456%
2026-04-09	6.0500	6.0500	5.5000	5.7700	+8.868%	50	1,207	-82.669%
2026-04-08	5.3500	5.3500	5.2500	5.3000	-17.829%	5	1,189	-81.132%
2026-04-07	6.4500	6.4500	6.4500	6.4500	+1.575%	2	1,188	-84.496%
2026-04-06	6.3500	6.3500	6.3500	6.3500	-6.618%	13	1,188	-84.252%
2026-04-02	6.7000	6.8000	6.6500	6.8000	+10.930%	39	1,188	-85.294%
2026-04-01	6.4100	6.5000	6.0500	6.1300	-18.267%	11	1,188	-83.687%
2026-03-31	7.6000	7.6000	7.5000	7.5000	-11.137%	9	1,185	-86.667%
2026-03-30	7.4500	8.4400	7.4500	8.4400	+21.439%	29	1,189	-88.152%
2026-03-27	6.4700	7.0800	6.4700	6.9500	+12.278%	18	1,184	-85.612%
2026-03-26	6.1500	6.1900	6.1500	6.1900	+10.733%	2	1,182	-83.845%
2026-03-25	5.5900	5.5900	5.5900	5.5900	-3.621%	2	1,181	-82.111%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-9.091%	4	1,179	-82.759%
2026-03-20	6.3800	6.3800	6.3800	6.3800	-1.997%	1	1,175	-84.326%
2026-03-19	6.6200	6.6200	6.5100	6.5100	+6.721%	2	1,176	-84.639%
2026-03-18	6.1000	6.1000	6.1000	6.1000	0.000%	1	1,174	-83.607%
2026-03-17	6.1600	6.1600	6.1000	6.1000	-1.613%	3	1,173	-83.607%
2026-03-11	6.2300	6.2300	6.2000	6.2000	-4.615%	3	1,171	-83.871%
2026-03-10	6.7000	6.7000	6.5000	6.5000	-2.985%	4	1,169	-84.615%
2026-03-06	6.7000	6.7000	6.7000	6.7000	+3.077%	5	1,209	-85.075%
2026-03-05	6.2600	6.5000	6.2600	6.5000	+5.691%	2	1,204	-84.615%
2026-03-04	6.3500	6.3500	6.1500	6.1500	-11.511%	4	1,203	-83.740%
2026-03-03	7.1900	7.3800	6.5000	6.9500	-0.714%	22	1,201	-85.612%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+4.478%	1	1,201	-85.714%
2026-02-27	6.7100	7.1000	6.6900	6.7000	+11.667%	150	1,201	-85.075%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-6.250%	5	1,145	-83.333%
2026-02-23	6.4000	6.4000	6.4000	6.4000	-2.290%	11	1,141	-84.375%
2026-02-20	6.1800	6.5500	6.0900	6.5500	+13.913%	374	1,140	-84.733%
2026-02-18	6.1000	6.1000	5.4500	5.7500	+0.877%	73	978	-82.609%
2026-02-17	5.7000	5.7000	5.7000	5.7000	+3.636%	70	913	-82.456%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+15.063%	10	853	-81.818%
2026-02-09	5.6500	5.6500	4.7800	4.7800	-13.406%	5	853	-79.079%
2026-02-06	6.4500	6.4500	5.5200	5.5200	-16.109%	96	850	-81.884%
2026-02-05	6.2900	6.5800	6.2900	6.5800	+7.516%	17	787	-84.802%
2026-02-04	5.6400	6.1200	5.6400	6.1200	+20.000%	11	775	-83.660%
2026-02-03	5.0000	5.1000	5.0000	5.1000	-8.108%	11	774	-80.392%
2026-02-02	5.5500	5.5500	5.5500	5.5500	+6.731%	1	765	-81.982%
2026-01-30	5.0000	5.6500	5.0000	5.2000	+15.299%	54	765	-80.769%
2026-01-28	4.1000	4.5100	4.1000	4.5100	+2.733%	75	809	-77.827%
2026-01-27	4.5200	4.5200	4.2500	4.3900	-7.579%	30	832	-77.221%
2026-01-26	4.6700	4.7500	4.6700	4.7500	-3.061%	4	807	-78.947%
2026-01-21	4.9000	4.9000	4.9000	4.9000	+1.449%	4	806	-79.592%
2026-01-20	5.0500	5.1000	4.7700	4.8300	+0.625%	67	806	-79.296%
2026-01-15	4.8000	4.8000	4.8000	4.8000	+2.128%	1	744	-79.167%
2026-01-14	4.7500	4.8000	4.7000	4.7000	-3.885%	6	744	-78.723%
2026-01-13	4.4500	4.8900	4.4500	4.8900	+11.136%	12	742	-79.550%
2026-01-12	4.3500	4.4000	4.3500	4.4000	-7.950%	6	748	-77.273%
2026-01-09	5.2500	5.2500	4.7500	4.7800	-15.398%	35	743	-79.079%
2026-01-08	5.5300	5.8000	5.5000	5.6500	-8.871%	31	742	-82.301%
2026-01-07	6.2500	6.4600	6.2000	6.2000	-4.468%	6	746	-83.871%
2026-01-06	6.4900	6.4900	6.4900	6.4900	+0.776%	1	741	-84.592%
2026-01-05	6.8100	6.8100	6.4400	6.4400	-10.431%	23	722	-84.472%
2026-01-02	7.0500	7.1900	7.0500	7.1900	-9.673%	4	722	-86.092%
2025-12-31	8.0400	8.0400	7.9600	7.9600	-1.118%	33	743	-87.437%
2025-12-29	8.1700	8.1700	8.0500	8.0500	+8.784%	3	743	-87.578%
2025-12-23	7.4000	7.4000	7.4000	7.4000	+4.225%	1	744	-86.486%
2025-12-22	7.2000	7.2000	7.0700	7.1000	-5.333%	3	743	-85.915%
2025-12-19	8.0000	8.0000	7.5000	7.5000	-17.401%	171	742	-86.667%
2025-12-17	8.2500	9.0800	8.2500	9.0800	+5.459%	7	609	-88.987%
2025-12-16	8.9100	8.9100	8.6100	8.6100	-3.583%	25	608	-88.386%
2025-12-15	7.9800	8.9300	7.9800	8.9300	+32.296%	54	596	-88.802%
2025-12-10	6.5500	6.7500	6.5500	6.7500	+8.521%	2	599	-85.185%
2025-12-09	6.2200	6.2200	6.2200	6.2200	-4.308%	5	599	-83.923%
2025-12-05	6.7000	6.8600	6.5000	6.5000	-10.837%	4	599	-84.615%
2025-12-04	7.2900	7.2900	7.2900	7.2900	-1.884%	1	596	-86.283%
2025-12-03	7.4300	7.4300	7.4300	7.4300	+0.405%	1	596	-86.541%
2025-12-02	7.4000	7.4000	7.4000	7.4000	+0.135%	3	596	-86.486%
2025-12-01	7.3900	7.3900	7.3900	7.3900	-3.399%	5	599	-86.468%
2025-11-28	7.0000	7.6500	7.0000	7.6500	-17.742%	9	599	-86.928%
2025-11-25	9.3000	9.3000	9.3000	9.3000	+0.541%	50	599	-89.247%
2025-11-24	9.5000	9.8500	9.2500	9.2500	-4.933%	5	618	-89.189%
2025-11-20	9.7300	9.7300	9.7300	9.7300	-1.717%	2	615	-89.723%
2025-11-18	10.0600	10.0600	9.9000	9.9000	+3.665%	4	616	-89.899%
2025-11-14	9.5000	9.5500	9.5000	9.5500	+3.804%	2	616	-89.529%
2025-11-13	9.2500	9.2500	9.1400	9.2000	+2.564%	5	614	-89.130%
2025-11-12	8.4000	9.5000	8.4000	8.9700	+23.554%	5	614	-88.852%
2025-11-10	7.5700	7.7400	7.2600	7.2600	-10.920%	20	616	-86.226%
2025-11-07	8.0000	8.1500	8.0000	8.1500	+10.734%	5	597	-87.730%
2025-11-05	7.3600	7.3600	7.3600	7.3600	+5.143%	5	593	-86.413%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+3.093%	10	578	-85.714%
2025-10-29	6.7900	6.7900	6.7900	6.7900	-3.000%	1	578	-85.272%
2025-10-28	6.4900	7.0000	6.4800	7.0000	0.000%	207	578	-85.714%
2025-10-24	6.8000	7.2000	6.8000	7.0000	-17.744%	22	681	-85.714%
2025-10-22	7.5700	8.5200	7.5700	8.5100	+18.194%	524	674	-88.249%
2025-10-21	7.0000	7.2000	7.0000	7.2000	+10.769%	33	256	-86.111%
2025-10-20	6.7000	6.7000	6.5000	6.5000	-4.832%	11	223	-84.615%
2025-10-17	7.0000	7.0000	6.8300	6.8300	+14.790%	2	214	-85.359%
2025-10-16	6.2300	6.2500	5.8200	5.9500	-7.752%	9	214	-83.193%
2025-10-15	6.0000	6.4500	6.0000	6.4500	-0.309%	2	219	-84.496%
2025-10-14	7.6800	7.6800	6.4700	6.4700	-2.413%	4	219	-84.544%
2025-10-10	6.1500	6.6300	5.9500	6.6300	-20.313%	18	219	-84.917%
2025-10-09	8.3200	8.3200	8.3200	8.3200	+1.711%	25	205	-87.981%
2025-10-08	8.5000	8.5000	8.1800	8.1800	-4.884%	2	200	-87.775%
2025-10-07	8.6000	8.6000	8.6000	8.6000	-1.376%	5	200	-88.372%
2025-10-03	8.6500	8.7200	8.6500	8.7200	+0.809%	2	200	-88.532%
2025-10-02	8.7500	8.7500	8.6500	8.6500	-7.979%	109	199	-88.439%
2025-10-01	9.5000	9.5000	9.4000	9.4000	-3.491%	28	124	-89.362%
2025-09-30	9.7400	9.7400	9.7400	9.7400	-4.039%	3	106	-89.733%
2025-09-26	10.1500	10.1500	10.1500	10.1500	+1.297%	1	105	-90.148%
2025-09-25	9.9200	10.0200	9.9200	10.0200	+7.742%	100	105	-90.020%
2025-09-24	9.3000	9.3000	9.3000	9.3000	-0.535%	5	106	-89.247%
2025-09-23	9.2400	9.3500	8.8000	9.3500	-7.334%	102	101	-89.305%
2025-09-15	10.0900	10.0900	10.0900	10.0900	0.000%	1	1	-90.089%

.dark-mode .Pp1ks3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pp1ks3{ 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