Dark

APLD20260918P27
APLD Sep 18 2026 27.00 Put (APLD260918P00027000)
option OPRA

EOD

Aug 13, 2026

1.62+5.195%(+0.08)854

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3300	1.6200	1.2800	1.6200	+5.195%	854	1,187	0.000%
2026-08-12	1.3400	1.7500	1.3400	1.5400	-21.026%	35	1,187	+5.195%
2026-08-11	2.1600	2.1800	1.9500	1.9500	-14.474%	39	1,177	-16.923%
2026-08-10	2.2400	2.3900	2.2400	2.2800	-11.969%	402	1,145	-28.947%
2026-08-07	2.6700	2.8400	2.5700	2.5900	0.000%	139	1,190	-37.452%
2026-08-06	2.4000	2.6000	2.4000	2.5900	+0.778%	14	1,112	-37.452%
2026-08-05	2.2200	2.5700	2.2200	2.5700	+13.216%	51	1,110	-36.965%
2026-08-04	2.6600	2.6600	2.1900	2.2700	-18.638%	107	1,082	-28.634%
2026-08-03	3.1500	3.1500	2.7900	2.7900	-27.532%	34	997	-41.935%
2026-07-31	3.7500	3.8500	3.4500	3.8500	+8.451%	40	979	-57.922%
2026-07-30	3.6700	3.7000	3.4900	3.5500	-38.793%	52	963	-54.366%
2026-07-29	5.5500	5.8000	5.2500	5.8000	+34.884%	123	949	-72.069%
2026-07-28	4.2000	4.3700	4.0600	4.3000	-5.495%	17	1,020	-62.326%
2026-07-27	4.1000	4.8000	4.1000	4.5500	+2.247%	26	1,014	-64.396%
2026-07-24	3.7500	4.4500	3.7500	4.4500	+30.882%	293	1,007	-63.596%
2026-07-23	3.4500	3.4500	3.0900	3.4000	+14.094%	66	826	-52.353%
2026-07-22	3.0500	3.0500	2.9800	2.9800	-9.697%	18	840	-45.638%
2026-07-21	3.4000	3.4500	3.2500	3.3000	-22.353%	236	824	-50.909%
2026-07-20	4.1300	4.3500	4.1000	4.2500	-18.426%	204	677	-61.882%
2026-07-17	5.5500	5.5500	5.1200	5.2100	+8.768%	28	832	-68.906%
2026-07-16	4.1000	4.7900	4.1000	4.7900	+12.178%	38	828	-66.180%
2026-07-15	4.0800	4.3000	4.0800	4.2700	-0.698%	58	799	-62.061%
2026-07-14	4.2500	4.3000	3.9700	4.3000	+22.857%	81	804	-62.326%
2026-07-13	3.5000	3.5000	3.5000	3.5000	+4.478%	1	781	-53.714%
2026-07-10	3.3500	3.3500	3.3500	3.3500	+6.349%	1	781	-51.642%
2026-07-09	3.1500	3.1500	3.1500	3.1500	-4.545%	1	780	-48.571%
2026-07-08	3.4200	3.4200	3.3000	3.3000	+15.789%	22	779	-50.909%
2026-07-06	2.8500	2.8500	2.8500	2.8500	-10.938%	1	759	-43.158%
2026-07-02	2.5500	3.2000	2.5500	3.2000	+25.000%	3	756	-49.375%
2026-07-01	2.4200	2.5600	2.4200	2.5600	+2.400%	2	756	-36.719%
2026-06-29	2.0800	2.5000	2.0800	2.5000	+20.773%	14	755	-35.200%
2026-06-26	1.8800	2.0700	1.8700	2.0700	+8.947%	307	757	-21.739%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-5.000%	1	495	-14.737%
2026-06-24	1.7800	2.0000	1.7800	2.0000	+40.845%	25	494	-19.000%
2026-06-22	1.3400	1.4200	1.3200	1.4200	-5.960%	86	488	+14.085%
2026-06-15	1.5100	1.5200	1.5100	1.5100	-24.121%	10	487	+7.285%
2026-06-12	2.1000	2.1000	1.9900	1.9900	-14.224%	4	488	-18.593%
2026-06-10	2.3200	2.3200	2.3200	2.3200	-13.755%	3	491	-30.172%
2026-06-09	2.6900	2.6900	2.6900	2.6900	+10.246%	1	488	-39.777%
2026-06-08	2.4400	2.4400	2.4400	2.4400	-8.614%	1	487	-33.607%
2026-06-05	2.6500	2.6700	2.6500	2.6700	+24.186%	3	487	-39.326%
2026-06-04	2.1500	2.1500	2.1500	2.1500	+13.757%	1	490	-24.651%
2026-05-29	1.8000	1.8900	1.8000	1.8900	+8.000%	2	489	-14.286%
2026-05-28	1.7500	1.7600	1.7500	1.7500	-23.581%	7	488	-7.429%
2026-05-27	2.2600	2.2900	2.2600	2.2900	-0.435%	5	482	-29.258%
2026-05-26	2.1000	2.3000	2.1000	2.3000	+2.222%	6	485	-29.565%
2026-05-22	2.2500	2.2500	2.2500	2.2500	+11.386%	1	480	-28.000%
2026-05-21	2.4200	2.4200	2.0200	2.0200	-41.787%	15	490	-19.802%
2026-05-19	3.5200	3.7000	3.4700	3.4700	+2.059%	6	490	-53.314%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+39.918%	2	488	-52.353%
2026-05-14	2.6000	2.6000	2.4200	2.4300	-13.830%	4	488	-33.333%
2026-05-13	2.8200	2.8200	2.8200	2.8200	-0.704%	1	489	-42.553%
2026-05-11	3.3500	3.5500	2.8000	2.8400	-4.377%	176	489	-42.958%
2026-05-08	2.9700	2.9700	2.9700	2.9700	+2.768%	2	347	-45.455%
2026-05-07	3.0000	3.0000	2.8900	2.8900	+2.120%	7	348	-43.945%
2026-05-06	3.1500	3.1500	2.8300	2.8300	-14.759%	30	347	-42.756%
2026-05-05	3.8500	3.8500	3.3200	3.3200	-20.952%	16	348	-51.205%
2026-05-04	3.8500	4.3000	3.8500	4.2000	+2.439%	15	359	-61.429%
2026-05-01	4.1000	4.1000	4.1000	4.1000	-2.844%	18	331	-60.488%
2026-04-30	4.4500	4.4500	4.2200	4.2200	-14.747%	19	331	-61.611%
2026-04-29	4.8500	4.9500	4.8500	4.9500	-7.477%	14	332	-67.273%
2026-04-28	5.1000	5.4800	5.1000	5.3500	+15.054%	31	333	-69.720%
2026-04-27	4.5000	4.6500	4.4500	4.6500	+12.864%	13	313	-65.161%
2026-04-24	4.0000	4.2000	4.0000	4.1200	-12.340%	23	302	-60.680%
2026-04-23	4.3000	4.7000	4.0400	4.7000	-6.931%	11	304	-65.532%
2026-04-22	5.1300	5.1300	5.0500	5.0500	0.000%	5	308	-67.921%
2026-04-21	5.1800	5.1900	4.9000	5.0500	-1.751%	20	320	-67.921%
2026-04-20	5.1400	5.1400	5.1400	5.1400	-2.836%	1	320	-68.482%
2026-04-17	5.3500	5.3500	5.2900	5.2900	-5.536%	3	321	-69.376%
2026-04-16	5.7000	5.7000	5.5500	5.6000	+5.660%	17	322	-71.071%
2026-04-14	5.7000	5.7000	4.9000	5.3000	-16.535%	8	313	-69.434%
2026-04-13	6.3000	6.4000	6.3000	6.3500	-5.786%	10	318	-74.488%
2026-04-10	6.7500	6.7500	6.7400	6.7400	-0.882%	2	317	-75.964%
2026-04-09	6.8000	6.8000	6.8000	6.8000	+2.256%	1	316	-76.176%
2026-04-08	6.1200	6.6500	6.1200	6.6500	-17.901%	50	315	-75.639%
2026-04-02	7.9500	8.1000	7.9500	8.1000	+7.713%	57	325	-80.000%
2026-04-01	7.4000	7.5200	7.4000	7.5200	-15.978%	4	325	-78.457%
2026-03-31	8.9500	8.9500	8.9500	8.9500	-10.231%	2	324	-81.899%
2026-03-30	9.6900	9.9700	9.6900	9.9700	+20.848%	5	322	-83.751%
2026-03-27	8.1200	8.2500	8.0500	8.2500	+27.907%	7	320	-80.364%
2026-03-25	6.5900	6.5900	6.4500	6.4500	-8.511%	5	317	-74.884%
2026-03-24	7.0500	7.0500	7.0500	7.0500	-2.759%	1	322	-77.021%
2026-03-23	7.2500	7.2500	7.2500	7.2500	-3.590%	29	323	-77.655%
2026-03-20	7.5200	7.5200	7.5200	7.5200	-3.590%	1	323	-78.457%
2026-03-19	7.8000	7.8000	7.8000	7.8000	+5.405%	2	322	-79.231%
2026-03-17	7.4000	7.4000	7.4000	7.4000	-3.268%	2	320	-78.108%
2026-03-13	7.6000	7.6500	7.6000	7.6500	-1.035%	2	320	-78.824%
2026-03-12	7.7500	7.8500	7.7300	7.7300	-11.556%	4	320	-79.043%
2026-03-09	8.7400	8.7400	8.7400	8.7400	+10.633%	2	319	-81.465%
2026-03-06	7.7600	7.9000	7.7600	7.9000	+1.935%	5	317	-79.494%
2026-03-05	7.7500	7.7500	7.7500	7.7500	+6.164%	1	316	-79.097%
2026-03-04	7.3000	7.3000	7.3000	7.3000	-11.515%	2	317	-77.808%
2026-03-03	8.3600	8.3600	8.2500	8.2500	+5.769%	3	317	-80.364%
2026-03-02	7.8500	7.8500	7.8000	7.8000	-2.500%	2	318	-79.231%
2026-02-27	8.0000	8.0000	8.0000	8.0000	+6.667%	4	318	-79.750%
2026-02-23	7.7000	7.7000	7.5000	7.5000	0.000%	11	315	-78.400%
2026-02-20	7.5100	7.5100	7.5000	7.5000	+4.167%	20	316	-78.400%
2026-02-19	7.2000	7.2000	7.2000	7.2000	+6.825%	5	301	-77.500%
2026-02-18	7.1500	7.1500	6.7400	6.7400	+2.588%	20	304	-75.964%
2026-02-17	6.5000	6.6500	6.5000	6.5700	+9.500%	42	322	-75.342%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+2.740%	4	282	-73.000%
2026-02-09	5.8400	5.8400	5.8400	5.8400	-21.611%	1	282	-72.260%
2026-02-06	7.5500	7.5500	7.4500	7.4500	-10.241%	8	281	-78.255%
2026-02-05	7.9000	8.3000	7.8600	8.3000	+12.925%	15	279	-80.482%
2026-02-04	6.3900	7.3500	6.3900	7.3500	+31.250%	51	275	-77.959%
2026-01-26	5.1500	5.7000	5.1500	5.6000	+3.704%	27	274	-71.071%
2026-01-23	6.0500	6.0500	5.3000	5.4000	-10.000%	28	264	-70.000%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+9.091%	1	272	-73.000%
2026-01-16	5.5000	5.5000	5.5000	5.5000	-2.482%	20	251	-70.545%
2026-01-15	5.6400	5.6400	5.6400	5.6400	-0.529%	1	251	-71.277%
2026-01-14	5.6700	5.6700	5.6700	5.6700	+3.091%	1	250	-71.429%
2026-01-13	5.5000	5.5000	5.5000	5.5000	+3.774%	3	249	-70.545%
2026-01-12	5.3000	5.3000	5.3000	5.3000	-16.272%	4	249	-69.434%
2026-01-08	6.5000	6.8000	6.3300	6.3300	-16.820%	3	251	-74.408%
2026-01-07	7.6100	7.6100	7.6100	7.6100	-1.806%	1	252	-78.712%
2026-01-06	7.7500	7.7500	7.7500	7.7500	+3.059%	5	251	-79.097%
2026-01-05	7.5200	7.5200	7.5200	7.5200	-10.263%	5	246	-78.457%
2026-01-02	8.7500	8.7500	8.3800	8.3800	-11.416%	3	251	-80.668%
2025-12-31	9.4600	9.4600	9.4600	9.4600	+5.935%	7	250	-82.875%
2025-12-23	8.9700	8.9700	8.8900	8.9300	+8.505%	6	250	-81.859%
2025-12-22	8.2300	8.2300	8.2300	8.2300	-7.735%	5	251	-80.316%
2025-12-19	8.9200	8.9200	8.9200	8.9200	-13.900%	7	246	-81.839%
2025-12-17	10.3600	10.3600	10.3600	10.3600	+24.819%	5	241	-84.363%
2025-12-12	8.3000	8.3000	8.3000	8.3000	+1.966%	10	246	-80.482%
2025-12-11	8.1400	8.1400	8.1400	8.1400	+13.056%	5	244	-80.098%
2025-12-09	7.0700	7.4200	7.0700	7.2000	-7.692%	57	239	-77.500%
2025-12-04	7.8000	7.8000	7.8000	7.8000	-7.143%	10	220	-79.231%
2025-12-01	8.4000	8.4000	8.4000	8.4000	-23.567%	5	230	-80.714%
2025-11-18	10.9900	10.9900	10.9900	10.9900	0.000%	6	230	-85.259%
2025-11-14	12.0000	12.0000	10.9900	10.9900	+6.081%	2	227	-85.259%
2025-11-12	9.6000	11.1000	9.6000	10.3600	+12.977%	52	226	-84.363%
2025-11-11	9.1700	9.1700	9.1700	9.1700	-5.366%	3	233	-82.334%
2025-11-10	9.0700	9.6900	9.0700	9.6900	+3.970%	3	235	-83.282%
2025-11-07	9.3000	9.3200	9.3000	9.3200	+6.514%	50	235	-82.618%
2025-11-06	8.2500	8.7500	8.2500	8.7500	0.000%	5	185	-81.486%
2025-11-04	8.5000	8.7500	8.5000	8.7500	+13.932%	12	184	-81.486%
2025-10-31	7.6700	7.6800	7.6700	7.6800	+2.949%	12	172	-78.906%
2025-10-20	7.4600	7.4600	7.4600	7.4600	-0.533%	2	160	-78.284%
2025-10-16	7.3000	7.5000	7.3000	7.5000	-0.266%	4	160	-78.400%
2025-10-15	7.5200	7.5200	7.5200	7.5200	-21.257%	1	158	-78.457%
2025-10-08	9.5500	9.5500	9.5500	9.5500	+1.058%	1	157	-83.037%
2025-10-06	9.4500	9.4500	9.4500	9.4500	-5.500%	1	157	-82.857%
2025-10-02	9.9500	10.1000	9.9500	10.0000	0.000%	156	156	-83.800%

.dark-mode .my566J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .my566J{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918P27APLD Sep 18 2026 27.00 Put (APLD260918P00027000)option OPRA

APLD20260918P27
APLD Sep 18 2026 27.00 Put (APLD260918P00027000)
option OPRA