Dark

APLD20260918P32
APLD Sep 18 2026 32.00 Put (APLD260918P00032000)
option OPRA

EOD

Aug 13, 2026

3.75-3.351%(-0.13)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.5500	3.7500	3.4500	3.7500	-3.351%	42	585	0.000%
2026-08-12	3.4000	4.2500	3.4000	3.8800	-17.622%	49	585	-3.351%
2026-08-11	4.8200	4.9800	4.5200	4.7100	-5.800%	43	600	-20.382%
2026-08-10	5.0000	5.0000	5.0000	5.0000	-9.091%	4	576	-25.000%
2026-08-07	5.9500	5.9500	5.5000	5.5000	-3.509%	3	572	-31.818%
2026-08-06	5.0900	5.7000	5.0900	5.7000	+12.871%	4	573	-34.211%
2026-08-05	4.7500	5.1000	4.7500	5.0500	+6.540%	27	570	-25.743%
2026-08-04	4.9000	4.9000	4.5700	4.7400	-17.565%	34	569	-20.886%
2026-08-03	6.6500	6.6500	5.6500	5.7500	-14.051%	32	542	-34.783%
2026-07-30	6.6000	6.7700	6.6000	6.6900	-28.449%	5	519	-43.946%
2026-07-29	8.5100	9.3500	8.5100	9.3500	+25.503%	3	518	-59.893%
2026-07-28	7.4500	7.4500	7.4500	7.4500	-6.875%	3	515	-49.664%
2026-07-27	8.0000	8.0000	8.0000	8.0000	+5.263%	2	515	-53.125%
2026-07-24	7.6000	7.6000	7.6000	7.6000	+23.577%	1	515	-50.658%
2026-07-23	6.1800	6.1800	6.1500	6.1500	+0.820%	24	516	-39.024%
2026-07-22	6.1300	6.1400	5.7500	6.1000	+2.521%	25	500	-38.525%
2026-07-21	6.1500	6.1500	5.9000	5.9500	-19.267%	19	506	-36.975%
2026-07-20	7.2600	7.3700	7.1400	7.3700	-19.629%	155	498	-49.118%
2026-07-17	9.0100	9.1700	9.0100	9.1700	+11.557%	4	345	-59.106%
2026-07-16	7.7000	8.2200	7.3600	8.2200	+15.288%	81	343	-54.380%
2026-07-15	6.9800	7.3200	6.9800	7.1300	0.000%	3	302	-47.405%
2026-07-14	6.7500	7.4200	6.7500	7.1300	+3.333%	23	300	-47.405%
2026-07-13	5.7900	6.9000	5.7900	6.9000	+15.000%	23	309	-45.652%
2026-07-10	5.7500	6.0000	5.7500	6.0000	+10.092%	3	316	-37.500%
2026-07-09	5.7000	5.7000	5.3600	5.4500	-16.921%	9	315	-31.193%
2026-07-08	6.3000	6.5600	6.3000	6.5600	+5.806%	7	311	-42.835%
2026-07-07	5.5700	6.3900	5.5300	6.2000	+14.815%	43	316	-39.516%
2026-07-06	5.0600	5.4100	5.0600	5.4000	-3.571%	47	310	-30.556%
2026-07-02	4.6500	6.0500	4.6500	5.6000	+34.615%	44	275	-33.036%
2026-07-01	4.6500	4.6500	4.1600	4.1600	+5.316%	14	275	-9.856%
2026-06-30	4.0000	4.0000	3.9500	3.9500	-1.250%	8	267	-5.063%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+48.148%	2	262	-6.250%
2026-06-23	2.7000	2.7000	2.7000	2.7000	-0.735%	1	260	+38.889%
2026-06-16	2.7100	2.7200	2.6200	2.7200	-0.730%	4	261	+37.868%
2026-06-15	3.0100	3.0100	2.7400	2.7400	-19.174%	14	261	+36.861%
2026-06-12	3.5000	3.5000	3.3900	3.3900	-26.304%	5	263	+10.619%
2026-06-10	4.2500	4.6000	3.9800	4.6000	+15.000%	18	260	-18.478%
2026-06-09	3.0000	4.7000	3.0000	4.0000	-6.542%	33	265	-6.250%
2026-06-08	4.1500	4.3700	4.1500	4.2800	-10.460%	8	274	-12.383%
2026-06-05	4.3000	5.0000	4.3000	4.7800	+28.150%	218	279	-21.548%
2026-06-04	3.8400	3.8400	3.7000	3.7300	+10.355%	7	447	+0.536%
2026-06-03	3.3800	3.3800	3.3800	3.3800	+10.458%	1	440	+10.947%
2026-06-02	3.1000	3.1000	3.0600	3.0600	-8.108%	4	439	+22.549%
2026-06-01	3.3300	3.3300	3.3300	3.3300	+2.462%	9	438	+12.613%
2026-05-29	3.2800	3.2800	3.2000	3.2500	-10.959%	52	429	+15.385%
2026-05-26	3.5500	3.6500	3.5500	3.6500	+4.286%	51	396	+2.740%
2026-05-21	4.4000	4.4000	3.5000	3.5000	-34.579%	6	345	+7.143%
2026-05-20	5.3500	5.3500	5.3500	5.3500	-9.322%	2	345	-29.907%
2026-05-19	5.5300	6.0000	5.5300	5.9000	+8.257%	8	344	-36.441%
2026-05-18	5.4500	5.4500	5.4500	5.4500	+21.111%	2	344	-31.193%
2026-05-15	4.5000	4.5000	4.5000	4.5000	+11.111%	2	344	-16.667%
2026-05-14	4.0500	4.0500	4.0500	4.0500	-10.000%	10	344	-7.407%
2026-05-13	4.5500	4.5500	4.5000	4.5000	-9.091%	4	346	-16.667%
2026-05-12	4.9000	4.9500	4.9000	4.9500	+7.609%	5	346	-24.242%
2026-05-11	4.6000	4.6000	4.6000	4.6000	-10.680%	5	346	-18.478%
2026-05-07	4.8200	5.1500	4.7500	5.1500	+13.187%	24	341	-27.184%
2026-05-06	4.8600	5.2000	4.5500	4.5500	-19.469%	10	353	-17.582%
2026-05-05	5.9000	6.1000	5.6500	5.6500	-10.601%	17	356	-33.628%
2026-05-04	6.6000	6.6000	6.2000	6.3200	-6.509%	40	348	-40.665%
2026-05-01	6.6500	6.9700	6.5000	6.7600	-10.226%	16	338	-44.527%
2026-04-29	7.8500	7.8500	7.5300	7.5300	-8.171%	28	338	-50.199%
2026-04-28	7.7000	8.2000	7.7000	8.2000	+29.134%	24	333	-54.268%
2026-04-23	6.3500	6.3500	6.3500	6.3500	-18.065%	12	320	-40.945%
2026-04-21	7.7500	7.7500	7.7500	7.7500	+1.974%	7	331	-51.613%
2026-04-20	7.7200	7.8500	7.6000	7.6000	-10.588%	18	331	-50.658%
2026-04-16	8.5000	8.5500	8.4500	8.5000	-15.842%	40	316	-55.882%
2026-04-09	10.1000	10.1000	10.1000	10.1000	+4.663%	1	325	-62.871%
2026-04-08	9.4500	9.7000	9.4000	9.6500	-12.273%	46	325	-61.140%
2026-04-06	11.1100	11.1100	11.0000	11.0000	-4.348%	2	304	-65.909%
2026-04-02	11.5000	11.5000	11.5000	11.5000	+6.481%	12	294	-67.391%
2026-04-01	10.8000	10.8000	10.8000	10.8000	-7.692%	1	294	-65.278%
2026-03-27	11.6000	11.7000	11.5500	11.7000	+6.364%	16	293	-67.949%
2026-03-20	11.0400	11.0400	11.0000	11.0000	+4.762%	3	288	-65.909%
2026-03-16	10.3500	10.5000	10.2500	10.5000	+3.448%	26	289	-64.286%
2026-03-13	10.1500	10.1500	10.1500	10.1500	-9.050%	1	292	-63.054%
2026-03-06	11.1600	11.1600	11.1600	11.1600	-0.800%	1	291	-66.398%
2026-02-27	11.2500	11.2500	11.2500	11.2500	+15.385%	1	290	-66.667%
2026-02-18	9.7500	9.7500	9.7500	9.7500	+3.393%	3	291	-61.538%
2026-02-17	9.4300	9.4300	9.4300	9.4300	+17.143%	1	288	-60.233%
2026-02-10	8.2500	8.2500	8.0500	8.0500	-25.463%	3	288	-53.416%
2026-02-04	9.2500	10.8000	9.2500	10.8000	+24.138%	11	290	-65.278%
2026-02-02	9.4400	9.4800	8.7000	8.7000	+0.578%	48	300	-56.897%
2026-01-30	8.2500	8.6500	8.2500	8.6500	+12.338%	2	275	-56.647%
2026-01-28	7.5300	7.7000	7.5300	7.7000	+7.843%	3	274	-51.299%
2026-01-27	7.1400	7.1400	7.1400	7.1400	-12.177%	5	277	-47.479%
2026-01-26	8.1300	8.1300	8.1300	8.1300	-7.403%	2	272	-53.875%
2026-01-22	8.7800	8.7800	8.7800	8.7800	+6.039%	1	270	-57.289%
2026-01-16	8.2800	8.2800	8.2800	8.2800	+1.595%	1	271	-54.710%
2026-01-15	8.1500	8.1500	8.1500	8.1500	+3.295%	1	271	-53.988%
2026-01-12	7.8900	7.8900	7.8900	7.8900	-3.780%	1	271	-52.471%
2026-01-09	9.6000	9.6000	8.2000	8.2000	-15.464%	4	272	-54.268%
2026-01-08	9.3000	9.7000	9.3000	9.7000	-10.351%	4	271	-61.340%
2026-01-06	10.8200	10.8200	10.8200	10.8200	+1.596%	1	271	-65.342%
2026-01-05	11.1500	11.1500	10.5000	10.6500	-8.662%	5	270	-64.789%
2026-01-02	11.9000	11.9000	11.6600	11.6600	-14.328%	26	270	-67.839%
2025-12-18	13.6100	13.6100	13.6100	13.6100	-3.132%	3	246	-72.447%
2025-12-16	13.7700	14.1500	13.7700	14.0500	+37.745%	3	249	-73.310%
2025-12-09	10.2000	10.2000	10.2000	10.2000	-17.006%	69	247	-63.235%
2025-12-01	12.1800	12.2900	12.1800	12.2900	-25.650%	2	253	-69.487%
2025-11-21	16.5300	16.5300	16.5300	16.5300	+11.089%	2	253	-77.314%
2025-11-20	16.1000	16.1000	14.8800	14.8800	+10.222%	5	255	-74.798%
2025-11-12	13.5000	13.5000	13.5000	13.5000	+5.304%	2	257	-72.222%
2025-11-10	12.3400	12.8200	12.3400	12.8200	-1.838%	3	256	-70.749%
2025-11-07	12.7100	13.0600	12.7100	13.0600	+10.304%	2	256	-71.286%
2025-10-23	11.8400	11.8400	11.8400	11.8400	-8.923%	1	254	-68.328%
2025-10-22	12.0000	13.0000	11.5000	13.0000	+10.638%	8	254	-71.154%
2025-10-21	11.7500	11.7500	11.7500	11.7500	+0.427%	2	252	-68.085%
2025-10-17	11.7000	11.7000	11.7000	11.7000	+17.000%	2	250	-67.949%
2025-10-15	10.0000	10.0000	10.0000	10.0000	-23.372%	5	248	-62.500%
2025-10-07	13.0500	13.0500	13.0500	13.0500	+1.953%	1	243	-71.264%
2025-10-06	12.8500	12.8500	12.8000	12.8000	0.000%	242	242	-70.703%

.dark-mode .fG49pm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fG49pm{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918P32APLD Sep 18 2026 32.00 Put (APLD260918P00032000)option OPRA

APLD20260918P32
APLD Sep 18 2026 32.00 Put (APLD260918P00032000)
option OPRA