Dark

APLD20260918P30
APLD Sep 18 2026 30.00 Put (APLD260918P00030000)
option OPRA

EOD

Aug 13, 2026

2.97+5.694%(+0.16)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.7900	2.9700	2.4700	2.9700	+5.694%	24	3,636	0.000%
2026-08-12	2.3800	3.1000	2.3800	2.8100	-19.714%	189	3,636	+5.694%
2026-08-11	3.8000	3.8000	3.4000	3.5000	-5.149%	138	3,621	-15.143%
2026-08-10	3.9500	3.9500	3.6900	3.6900	-11.084%	28	3,589	-19.512%
2026-08-07	4.2000	4.3500	4.1500	4.1500	-1.425%	22	3,569	-28.434%
2026-08-06	4.0500	4.2200	3.9200	4.2100	+5.250%	39	3,565	-29.454%
2026-08-05	3.7500	4.0000	3.6500	4.0000	+12.045%	80	3,558	-25.750%
2026-08-04	4.3500	4.3500	3.4600	3.5700	-20.313%	415	3,548	-16.807%
2026-08-03	4.5100	4.6500	4.3500	4.4800	-17.037%	54	3,201	-33.705%
2026-07-31	4.5600	5.6000	4.5600	5.4000	+0.935%	22	3,201	-45.000%
2026-07-30	5.9000	5.9000	5.2300	5.3500	-37.718%	31	3,207	-44.486%
2026-07-29	7.6500	8.5900	7.0700	8.5900	+44.370%	60	3,206	-65.425%
2026-07-28	6.2700	6.7000	5.9500	5.9500	-9.712%	22	3,174	-50.084%
2026-07-27	5.7500	6.7100	5.7500	6.5900	+5.440%	12	3,161	-54.932%
2026-07-24	5.6500	6.2500	5.5500	6.2500	+26.263%	22	3,162	-52.480%
2026-07-23	4.8300	5.2900	4.6500	4.9500	+8.791%	53	3,155	-40.000%
2026-07-22	4.9700	4.9700	4.4500	4.5500	-8.081%	68	3,153	-34.725%
2026-07-21	4.9500	5.0500	4.7000	4.9500	-18.451%	319	3,176	-40.000%
2026-07-20	5.9000	6.1300	5.9000	6.0700	-17.415%	31	2,959	-51.071%
2026-07-17	7.1700	7.4500	6.9400	7.3500	+7.771%	54	2,977	-59.592%
2026-07-16	6.0000	6.8900	5.9200	6.8200	+22.883%	43	2,967	-56.452%
2026-07-15	5.5700	6.3000	5.5500	5.5500	-2.972%	20	2,984	-46.486%
2026-07-14	5.5300	6.0300	5.5300	5.7200	+2.143%	21	2,983	-48.077%
2026-07-13	5.1000	5.6000	4.9500	5.6000	+21.475%	20	2,987	-46.964%
2026-07-10	4.8200	4.8200	4.5700	4.6100	+4.773%	127	3,001	-35.575%
2026-07-09	4.3500	4.7100	4.2000	4.4000	-12.351%	134	3,003	-32.500%
2026-07-08	4.8500	5.5000	4.8200	5.0200	+1.414%	746	3,027	-40.837%
2026-07-07	4.6000	5.2000	4.4500	4.9500	+19.277%	205	2,497	-40.000%
2026-07-06	4.0000	4.1500	3.8000	4.1500	-9.389%	1,028	2,466	-28.434%
2026-07-02	3.7000	4.7500	3.6100	4.5800	+25.479%	133	1,806	-35.153%
2026-07-01	3.4500	3.6500	3.2500	3.6500	+14.063%	34	1,806	-18.630%
2026-06-30	3.3500	3.3500	2.9000	3.2000	-1.235%	10	1,802	-7.188%
2026-06-29	2.8000	3.4500	2.8000	3.2400	+12.111%	93	1,800	-8.333%
2026-06-26	3.1500	3.2500	2.7500	2.8900	-2.034%	309	1,745	+2.768%
2026-06-25	2.8400	2.9500	2.8400	2.9500	+1.724%	3	1,680	+0.678%
2026-06-24	2.7000	3.1000	2.4000	2.9000	+31.818%	33	1,680	+2.414%
2026-06-23	2.6100	2.6500	2.2000	2.2000	+6.280%	57	1,673	+35.000%
2026-06-22	1.9400	2.1100	1.9400	2.0700	-5.909%	10	1,728	+43.478%
2026-06-18	2.2300	2.2300	1.9500	2.2000	+4.265%	49	1,680	+35.000%
2026-06-17	2.1200	2.2100	2.0500	2.1100	-1.860%	7	1,680	+40.758%
2026-06-16	2.0000	2.1500	1.9400	2.1500	-4.444%	19	1,677	+38.140%
2026-06-15	2.2900	2.3900	2.1900	2.2500	-18.773%	80	1,669	+32.000%
2026-06-12	2.9000	3.0000	2.7200	2.7700	-16.314%	20	1,610	+7.220%
2026-06-11	3.8000	3.9000	3.3100	3.3100	-10.541%	11	1,607	-10.272%
2026-06-10	3.3500	3.7000	3.2500	3.7000	+13.846%	34	1,602	-19.730%
2026-06-09	2.8000	3.8500	2.8000	3.2500	-1.216%	33	1,600	-8.615%
2026-06-08	3.4500	3.6000	3.2900	3.2900	-16.285%	23	1,599	-9.726%
2026-06-05	3.4500	4.0000	3.4000	3.9300	+39.858%	44	1,594	-24.427%
2026-06-04	3.1000	3.2000	2.8100	2.8100	-2.091%	29	1,603	+5.694%
2026-06-03	2.6800	2.8700	2.6200	2.8700	+18.107%	82	1,590	+3.484%
2026-06-02	2.5000	2.6000	2.4300	2.4300	-11.314%	54	1,589	+22.222%
2026-06-01	2.7400	2.7400	2.7300	2.7400	+3.788%	11	1,537	+8.394%
2026-05-29	2.6800	2.6800	2.5800	2.6400	+8.197%	9	1,532	+12.500%
2026-05-28	2.6000	2.6500	2.3200	2.4400	-9.630%	46	1,530	+21.721%
2026-05-27	3.2500	3.2500	2.7000	2.7000	-12.903%	11	1,529	+10.000%
2026-05-26	2.9400	3.1000	2.7800	3.1000	+0.649%	13	1,530	-4.194%
2026-05-22	3.0300	3.1100	2.9000	3.0800	+3.356%	23	1,528	-3.571%
2026-05-21	3.2500	3.3500	2.9600	2.9800	-30.698%	51	1,526	-0.336%
2026-05-20	4.3000	4.3000	4.3000	4.3000	-13.131%	1	1,526	-30.930%
2026-05-19	4.2000	5.0500	4.2000	4.9500	+12.500%	40	1,521	-40.000%
2026-05-18	3.9000	4.7000	3.9000	4.4000	+10.000%	66	1,521	-32.500%
2026-05-15	3.8500	4.0000	3.6900	4.0000	+17.302%	34	1,521	-25.750%
2026-05-14	3.5000	3.5000	3.3200	3.4100	-3.944%	29	1,517	-12.903%
2026-05-13	3.6800	3.8000	3.5500	3.5500	-12.346%	38	1,537	-16.338%
2026-05-12	3.8000	4.0500	3.8000	4.0500	+3.846%	2	1,537	-26.667%
2026-05-11	4.5000	4.5000	3.6100	3.9000	-8.451%	187	1,537	-23.846%
2026-05-08	4.0500	4.2600	4.0500	4.2600	+6.500%	21	1,511	-30.282%
2026-05-07	4.0600	4.5100	4.0000	4.0000	+3.359%	90	1,519	-25.750%
2026-05-06	4.2000	4.3000	3.8500	3.8700	-12.838%	75	1,515	-23.256%
2026-05-05	5.3500	5.3700	4.3000	4.4400	-15.267%	100	1,487	-33.108%
2026-05-04	5.6000	5.6000	5.2000	5.2400	-5.586%	60	1,455	-43.321%
2026-05-01	5.5000	5.5500	5.5000	5.5500	-4.310%	5	1,509	-46.486%
2026-04-30	5.7500	5.9000	5.7000	5.8000	-10.769%	20	1,509	-48.793%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-0.763%	1	1,504	-54.308%
2026-04-28	6.5000	7.0000	6.5000	6.5500	+7.026%	1,334	1,503	-54.656%
2026-04-27	5.9000	6.1200	5.9000	6.1200	+7.368%	8	675	-51.471%
2026-04-24	5.0000	5.7000	4.8500	5.7000	+2.703%	491	669	-47.895%
2026-04-23	5.8000	5.8000	5.1000	5.5500	-15.267%	310	661	-46.486%
2026-04-21	6.1100	6.6000	6.1100	6.5500	-1.504%	27	503	-54.656%
2026-04-20	6.8000	6.8000	6.5700	6.6500	-5.674%	21	503	-55.338%
2026-04-17	7.0000	7.0500	6.9500	7.0500	-2.759%	7	508	-57.872%
2026-04-16	7.5000	7.5000	7.1200	7.2500	+1.399%	38	508	-59.034%
2026-04-15	6.9000	7.1500	6.9000	7.1500	+5.926%	3	504	-58.462%
2026-04-14	7.0700	7.0700	6.7500	6.7500	-18.773%	31	503	-56.000%
2026-04-13	8.3100	8.3100	8.3100	8.3100	-6.629%	2	482	-64.260%
2026-04-10	8.7800	8.9000	8.7700	8.9000	+0.112%	3	485	-66.629%
2026-04-09	8.9000	8.9000	8.8900	8.8900	+5.707%	8	484	-66.592%
2026-04-08	7.9000	8.4100	7.8600	8.4100	-11.474%	33	484	-64.685%
2026-04-07	9.5500	9.5500	9.5000	9.5000	+2.703%	2	462	-68.737%
2026-04-06	9.2500	9.2500	9.2500	9.2500	-8.416%	2	462	-67.892%
2026-04-02	10.5100	10.5100	10.0000	10.1000	+5.318%	33	452	-70.594%
2026-04-01	9.5900	9.5900	9.5900	9.5900	-6.439%	1	452	-69.030%
2026-03-31	11.4100	11.4100	10.2500	10.2500	-13.866%	12	452	-71.024%
2026-03-30	11.7000	11.9000	11.7000	11.9000	+17.241%	18	450	-75.042%
2026-03-27	9.6200	10.1500	9.6200	10.1500	+11.538%	15	436	-70.739%
2026-03-26	9.1000	9.1000	9.1000	9.1000	+9.244%	1	431	-67.363%
2026-03-25	8.3300	8.3300	8.3300	8.3300	-7.135%	1	430	-64.346%
2026-03-24	8.9700	8.9700	8.9700	8.9700	+0.787%	1	430	-66.890%
2026-03-23	8.9000	8.9000	8.9000	8.9000	-3.261%	1	430	-66.629%
2026-03-17	9.2000	9.2000	9.2000	9.2000	+2.793%	20	430	-67.717%
2026-03-16	9.1900	9.1900	8.9500	8.9500	-3.243%	13	450	-66.816%
2026-03-11	9.2500	9.2500	9.2500	9.2500	-4.046%	1	446	-67.892%
2026-03-10	9.6800	9.6800	9.6400	9.6400	-11.722%	25	445	-69.191%
2026-03-09	10.9200	10.9200	10.9200	10.9200	+9.419%	1	460	-72.802%
2026-03-06	9.8000	9.9800	9.8000	9.9800	+3.958%	54	464	-70.240%
2026-03-05	9.4300	9.8500	9.4000	9.6000	-2.538%	4	491	-69.063%
2026-03-04	9.8500	9.8500	9.8500	9.8500	-3.902%	90	492	-69.848%
2026-03-03	10.2700	10.3000	9.9000	10.2500	-0.966%	5	521	-71.024%
2026-03-02	10.3500	10.3500	10.3500	10.3500	+16.949%	20	522	-71.304%
2026-02-25	8.7700	8.8500	8.7700	8.8500	-0.562%	29	511	-66.441%
2026-02-24	8.9400	8.9400	8.9000	8.9000	-6.611%	2	511	-66.629%
2026-02-20	8.7900	9.5800	8.7700	9.5300	+8.666%	25	512	-68.835%
2026-02-19	8.8500	8.8500	8.7700	8.7700	+3.176%	2	513	-66.135%
2026-02-18	8.5000	8.5500	8.2800	8.5000	+3.281%	57	513	-65.059%
2026-02-17	8.2300	8.2300	8.2300	8.2300	+3.914%	1	514	-63.913%
2026-02-13	8.0700	8.0700	7.9200	7.9200	+4.211%	3	514	-62.500%
2026-02-12	7.6000	7.6000	7.6000	7.6000	+7.042%	6	514	-60.921%
2026-02-10	6.9700	7.1000	6.9700	7.1000	-12.346%	3	520	-58.169%
2026-02-06	9.2900	9.2900	8.1000	8.1000	-18.182%	12	519	-63.333%
2026-02-05	9.0000	9.9900	9.0000	9.9000	+8.553%	12	514	-70.000%
2026-02-04	8.3300	9.2700	8.3300	9.1200	+20.000%	236	509	-67.434%
2026-02-03	7.5100	7.6000	7.5100	7.6000	-7.317%	152	509	-60.921%
2026-02-02	8.2000	8.2000	8.2000	8.2000	+0.737%	4	510	-63.780%
2026-01-30	7.2800	8.1400	7.2800	8.1400	+14.648%	9	509	-63.514%
2026-01-29	6.8600	7.1000	6.7500	7.1000	+2.899%	20	508	-58.169%
2026-01-28	6.6500	6.9000	6.6000	6.9000	+6.154%	12	522	-56.957%
2026-01-27	7.1000	7.1000	6.3300	6.5000	-9.722%	69	532	-54.308%
2026-01-26	6.6000	7.2500	6.6000	7.2000	+2.857%	98	512	-58.750%
2026-01-23	7.5000	7.5000	6.9000	7.0000	-12.500%	27	501	-57.571%
2026-01-21	7.1000	8.0000	7.1000	8.0000	+10.345%	7	484	-62.875%
2026-01-20	7.4900	7.5000	7.2500	7.2500	+2.837%	8	488	-59.034%
2026-01-16	7.0500	7.0500	7.0500	7.0500	-2.083%	20	478	-57.872%
2026-01-15	7.1400	7.2000	7.1400	7.2000	0.000%	2	478	-58.750%
2026-01-14	7.1900	7.2000	7.1900	7.2000	0.000%	4	477	-58.750%
2026-01-13	6.9000	7.2500	6.8300	7.2000	+6.195%	223	475	-58.750%
2026-01-12	6.7500	6.8500	6.6600	6.7800	-3.966%	158	312	-56.195%
2026-01-09	7.5000	7.5000	7.0600	7.0600	-14.424%	3	157	-57.932%
2026-01-08	8.7100	8.7100	8.2500	8.2500	-11.290%	20	157	-64.000%
2026-01-05	9.8000	9.8400	9.3000	9.3000	-8.374%	5	151	-68.065%
2026-01-02	11.2200	11.2200	10.1500	10.1500	-13.248%	167	152	-70.739%
2025-12-29	11.7000	11.7000	11.7000	11.7000	-9.161%	2	147	-74.615%
2025-12-17	12.5000	12.8800	12.5000	12.8800	+8.692%	103	145	-76.941%
2025-12-15	11.8500	11.8500	11.8500	11.8500	+18.500%	1	191	-74.937%
2025-12-11	10.0000	10.0000	10.0000	10.0000	+11.732%	1	192	-70.300%
2025-12-09	9.6000	9.6000	8.9500	8.9500	-8.205%	36	191	-66.816%
2025-12-08	9.7500	9.7500	9.7500	9.7500	+1.457%	1	217	-69.538%
2025-12-05	9.9000	10.0200	9.6100	9.6100	-13.812%	23	218	-69.095%
2025-12-01	11.1500	11.1500	11.1500	11.1500	-15.530%	50	199	-73.363%
2025-11-25	13.2000	13.2000	13.2000	13.2000	-4.278%	200	249	-77.500%
2025-11-24	13.8200	13.8200	13.7900	13.7900	-4.303%	2	249	-78.463%
2025-11-21	14.9200	14.9200	14.4100	14.4100	+4.800%	102	247	-79.389%
2025-11-20	12.8600	13.7500	12.4400	13.7500	+3.383%	13	145	-78.400%
2025-11-19	13.3500	13.3500	13.3000	13.3000	-2.206%	4	134	-77.669%
2025-11-18	13.1800	13.6000	13.1800	13.6000	+11.842%	51	133	-78.162%
2025-11-12	12.1600	12.1600	12.1600	12.1600	+7.326%	1	82	-75.576%
2025-11-11	10.6300	11.3300	10.6300	11.3300	+5.888%	5	81	-73.786%
2025-11-04	10.5500	10.7100	10.5500	10.7000	+5.005%	59	76	-72.243%
2025-11-03	10.1900	10.1900	10.1900	10.1900	+5.269%	3	70	-70.854%
2025-10-31	9.6800	9.6800	9.6800	9.6800	-6.923%	1	70	-69.318%
2025-10-22	10.4000	10.4000	10.4000	10.4000	-0.952%	1	69	-71.442%
2025-10-21	10.5000	10.5000	10.5000	10.5000	+16.408%	7	69	-71.714%
2025-10-15	9.0000	9.5000	9.0000	9.0200	-5.550%	7	69	-67.073%
2025-10-14	9.4000	9.5500	9.4000	9.5500	-2.051%	3	66	-68.901%
2025-10-10	9.8000	9.8000	8.5500	9.7500	-12.162%	11	65	-69.538%
2025-10-09	11.3000	11.3000	11.0500	11.1000	-5.128%	17	61	-73.243%
2025-10-07	11.6500	11.7200	11.6500	11.7000	-8.091%	22	73	-74.615%
2025-09-23	12.7500	12.7500	12.7000	12.7300	+1.273%	50	51	-76.669%
2025-09-22	12.5700	12.5700	12.5700	12.5700	0.000%	1	1	-76.372%

.dark-mode .P2RxTB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P2RxTB{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918P30APLD Sep 18 2026 30.00 Put (APLD260918P00030000)option OPRA

APLD20260918P30
APLD Sep 18 2026 30.00 Put (APLD260918P00030000)
option OPRA