Dark

APLD20260918P40
APLD Sep 18 2026 40.00 Put (APLD260918P00040000)
option OPRA

EOD

Aug 13, 2026

9.94+4.084%(+0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.8000	9.9400	9.8000	9.9400	+4.084%	2	1,074	0.000%
2026-08-12	9.3000	10.1400	9.3000	9.5500	-13.339%	5	1,074	+4.084%
2026-08-11	11.0200	11.0200	11.0200	11.0200	-4.174%	8	1,070	-9.800%
2026-08-10	11.3500	11.5000	11.3500	11.5000	+5.699%	3	1,062	-13.565%
2026-08-05	10.8000	10.8800	10.8000	10.8800	+4.817%	30	1,062	-8.640%
2026-08-04	11.3500	11.3500	10.3800	10.3800	-12.405%	8	1,080	-4.239%
2026-08-03	14.0300	14.0300	11.5000	11.8500	-10.023%	181	1,072	-16.118%
2026-07-31	11.3500	13.3300	11.3500	13.1700	+1.308%	7	1,118	-24.525%
2026-07-30	14.7400	14.7400	12.6900	13.0000	-23.304%	37	1,117	-23.538%
2026-07-29	15.4900	16.9500	15.4900	16.9500	+19.031%	38	1,105	-41.357%
2026-07-28	13.9700	14.2400	13.9700	14.2400	-3.392%	6	1,103	-30.197%
2026-07-27	14.7200	14.7400	14.7000	14.7400	+8.382%	5	1,102	-32.564%
2026-07-24	12.9000	13.6000	12.9000	13.6000	+18.056%	2	1,103	-26.912%
2026-07-23	11.5200	11.5200	11.5200	11.5200	-2.867%	10	1,102	-13.715%
2026-07-22	11.8600	11.8600	11.8600	11.8600	-3.184%	2	1,092	-16.189%
2026-07-21	11.8800	12.2500	11.8800	12.2500	-10.256%	6	1,092	-18.857%
2026-07-20	13.5000	13.6500	13.5000	13.6500	-12.612%	9	1,098	-27.179%
2026-07-17	15.9000	16.7400	15.6200	15.6200	+4.692%	4	1,102	-36.364%
2026-07-16	13.3100	14.9200	13.3100	14.9200	+14.858%	9	1,105	-33.378%
2026-07-15	14.0000	14.0000	12.9900	12.9900	-0.077%	6	1,108	-23.480%
2026-07-14	12.4000	13.7500	12.4000	13.0000	-0.459%	28	1,105	-23.538%
2026-07-13	11.6000	13.0600	11.6000	13.0600	+16.607%	26	1,101	-23.890%
2026-07-10	11.4100	11.5700	10.8500	11.2000	+5.660%	39	1,111	-11.250%
2026-07-09	11.0500	11.0500	10.2500	10.6000	-11.667%	39	1,105	-6.226%
2026-07-08	11.7000	12.3800	11.4300	12.0000	+3.004%	46	1,117	-17.167%
2026-07-07	10.6500	12.0700	10.6500	11.6500	+12.888%	30	1,114	-14.678%
2026-07-06	9.8500	10.3200	9.2000	10.3200	-3.551%	40	1,126	-3.682%
2026-07-02	9.2500	11.3000	8.9500	10.7000	+15.926%	469	1,351	-7.103%
2026-07-01	9.0500	9.2300	8.5600	9.2300	+12.015%	114	1,351	+7.692%
2026-06-30	8.4000	8.4700	7.6000	8.2400	-2.600%	36	1,370	+20.631%
2026-06-29	7.8000	8.9500	7.8000	8.4600	+5.750%	68	1,377	+17.494%
2026-06-26	7.7900	8.4500	7.5300	8.0000	+4.575%	248	1,399	+24.250%
2026-06-25	6.1500	7.7500	6.1500	7.6500	+6.695%	94	1,419	+29.935%
2026-06-24	6.5800	7.6000	6.4000	7.1700	+25.131%	49	1,445	+38.633%
2026-06-23	6.9000	6.9000	5.7300	5.7300	-0.348%	46	1,442	+73.473%
2026-06-22	5.6900	5.7500	5.4900	5.7500	-2.377%	51	1,422	+72.870%
2026-06-18	5.7200	5.9500	5.5000	5.8900	-1.505%	72	1,400	+68.761%
2026-06-17	5.6600	5.9800	5.5500	5.9800	+6.786%	36	1,400	+66.221%
2026-06-16	5.8000	5.9500	5.1000	5.6000	-3.780%	173	1,392	+77.500%
2026-06-15	6.5500	6.5500	5.8000	5.8200	-19.945%	130	1,303	+70.790%
2026-06-12	7.0000	7.2700	6.7200	7.2700	-7.975%	1,220	1,250	+36.726%
2026-06-11	8.6600	8.6600	7.9000	7.9000	-10.125%	8	354	+25.823%
2026-06-10	8.0100	8.7900	8.0100	8.7900	+2.448%	10	356	+13.083%
2026-06-09	6.7500	8.6500	6.6500	8.5800	+6.584%	50	365	+15.851%
2026-06-08	8.1200	8.4000	7.9400	8.0500	-5.294%	65	356	+23.478%
2026-06-05	8.3000	9.4000	7.9600	8.5000	+19.718%	35	313	+16.941%
2026-06-04	7.4700	7.6000	7.1000	7.1000	+7.576%	20	283	+40.000%
2026-06-03	6.7000	6.7200	6.5000	6.6000	+6.280%	14	266	+50.606%
2026-06-02	6.1500	6.2400	6.1000	6.2100	+2.475%	27	264	+60.064%
2026-06-01	7.0000	7.0000	5.9900	6.0600	-6.769%	25	251	+64.026%
2026-05-29	6.2000	6.5200	6.2000	6.5000	+8.153%	10	235	+52.923%
2026-05-28	5.8400	6.3500	5.8400	6.0100	-11.226%	19	226	+65.391%
2026-05-27	7.1300	7.1300	6.7700	6.7700	-7.766%	4	218	+46.824%
2026-05-26	6.9000	7.3400	6.6500	7.3400	+1.944%	16	217	+35.422%
2026-05-22	6.8000	7.2000	6.8000	7.2000	+5.572%	13	200	+38.056%
2026-05-21	8.1000	8.1000	6.8200	6.8200	-32.207%	87	239	+45.748%
2026-05-20	10.0600	10.0600	10.0600	10.0600	-0.887%	1	239	-1.193%
2026-05-19	10.1000	10.2000	10.1000	10.1500	-0.197%	7	237	-2.069%
2026-05-18	8.7700	10.1700	8.7700	10.1700	+22.530%	4	237	-2.262%
2026-05-15	8.2000	8.3500	8.2000	8.3000	+8.924%	9	237	+19.759%
2026-05-14	8.0500	8.0500	7.4500	7.6200	-3.299%	43	228	+30.446%
2026-05-13	8.3500	8.3500	7.8800	7.8800	-12.444%	6	224	+26.142%
2026-05-12	8.3000	9.0000	8.3000	9.0000	+14.650%	8	224	+10.444%
2026-05-11	9.2500	9.2500	7.8500	7.8500	-12.192%	79	224	+26.624%
2026-05-08	8.8900	8.9400	8.8900	8.9400	-1.215%	11	165	+11.186%
2026-05-07	8.5000	9.2800	8.5000	9.0500	+7.482%	26	175	+9.834%
2026-05-06	9.2500	9.4000	8.4000	8.4200	-12.292%	31	165	+18.052%
2026-05-05	10.8700	10.8700	9.5500	9.6000	-15.789%	63	170	+3.542%
2026-05-04	11.4000	11.4000	11.3500	11.4000	-2.564%	14	145	-12.807%
2026-05-01	11.7000	11.7000	11.7000	11.7000	-3.306%	1	137	-15.043%
2026-04-30	12.1000	12.1000	12.1000	12.1000	+0.249%	1	137	-17.851%
2026-04-27	12.0000	12.0700	12.0000	12.0700	+9.231%	11	137	-17.647%
2026-04-23	11.5000	11.5000	10.8200	11.0500	-15.065%	4	138	-10.045%
2026-04-22	13.0100	13.0100	13.0100	13.0100	-0.153%	1	139	-23.597%
2026-04-20	13.0300	13.0300	13.0300	13.0300	-8.881%	4	140	-23.715%
2026-04-16	14.3000	14.3000	14.3000	14.3000	+5.613%	39	144	-30.490%
2026-04-14	13.5400	13.5400	13.5400	13.5400	-22.050%	1	144	-26.588%
2026-03-19	17.3700	17.3700	17.3700	17.3700	+8.835%	1	145	-42.775%
2026-03-11	15.9600	15.9600	15.9600	15.9600	-5.841%	1	146	-37.719%
2026-03-06	16.9500	16.9500	16.9500	16.9500	-0.587%	7	146	-41.357%
2026-03-05	17.0500	17.0500	17.0500	17.0500	-3.672%	3	146	-41.701%
2026-03-03	17.7000	17.7000	17.7000	17.7000	+0.568%	2	149	-43.842%
2026-03-02	17.6000	17.6000	17.6000	17.6000	+3.529%	1	149	-43.523%
2026-02-23	17.0000	17.0000	17.0000	17.0000	+8.142%	1	150	-41.529%
2026-02-19	15.7200	15.7200	15.7200	15.7200	+5.221%	24	151	-36.768%
2026-02-17	14.9400	14.9400	14.9400	14.9400	+5.211%	1	163	-33.467%
2026-02-13	14.2000	14.2000	14.2000	14.2000	+0.567%	9	168	-30.000%
2026-02-11	14.1200	14.1200	14.1200	14.1200	-14.683%	24	168	-29.603%
2026-02-05	16.6500	16.6500	16.5500	16.5500	+6.774%	12	168	-39.940%
2026-02-04	15.0000	15.5000	15.0000	15.5000	+10.714%	3	169	-35.871%
2026-02-02	14.0000	14.0000	14.0000	14.0000	+15.702%	61	168	-29.000%
2026-01-28	12.0000	12.2000	12.0000	12.1000	+1.340%	15	108	-17.851%
2026-01-27	12.0900	12.0900	11.9400	11.9400	-0.666%	3	95	-16.750%
2026-01-26	12.0200	12.0200	12.0200	12.0200	-8.801%	1	93	-17.304%
2026-01-23	13.4000	13.4000	13.1800	13.1800	+0.457%	14	93	-24.583%
2026-01-16	13.1200	13.1200	13.1200	13.1200	-2.090%	1	78	-24.238%
2026-01-14	13.4500	13.7000	13.4000	13.4000	+2.998%	13	78	-25.821%
2026-01-12	12.9500	13.0100	12.9500	13.0100	+0.077%	2	88	-23.597%
2026-01-09	13.4300	13.6500	13.0000	13.0000	-8.836%	31	89	-23.538%
2026-01-08	14.5300	14.5300	14.2600	14.2600	-12.408%	2	62	-30.295%
2026-01-07	16.2000	16.2800	16.2000	16.2800	-3.896%	2	62	-38.943%
2026-01-05	16.9100	16.9400	16.9100	16.9400	-12.770%	2	62	-41.322%
2025-12-29	19.6400	19.6400	19.4200	19.4200	+28.354%	2	62	-48.816%
2025-12-09	15.1300	15.1300	15.1300	15.1300	-11.830%	50	62	-34.303%
2025-12-04	16.9700	17.1600	16.9700	17.1600	-4.667%	2	12	-42.075%
2025-12-02	18.0000	18.0000	18.0000	18.0000	-9.774%	4	11	-44.778%
2025-11-26	19.9500	19.9500	19.9500	19.9500	-12.615%	10	16	-50.175%
2025-11-21	23.5000	23.5000	22.8300	22.8300	+7.689%	11	16	-56.461%
2025-11-17	21.2000	21.2000	21.2000	21.2000	+1.630%	3	7	-53.113%
2025-11-13	20.8600	20.8600	20.8600	20.8600	+25.663%	1	10	-52.349%
2025-10-28	16.6000	16.6000	16.6000	16.6000	-8.033%	5	9	-40.120%
2025-10-24	18.0500	18.0500	18.0500	18.0500	+5.186%	5	10	-44.931%
2025-10-17	16.7500	17.1600	16.7500	17.1600	+5.276%	6	5	-42.075%
2025-10-16	16.3000	16.3000	16.3000	16.3000	+4.891%	5	6	-39.018%
2025-10-14	15.5400	15.5400	15.5400	15.5400	+1.106%	3	5	-36.036%
2025-10-13	15.3700	15.3700	15.3700	15.3700	-11.156%	1	2	-35.329%
2025-10-10	17.3000	17.3000	17.3000	17.3000	0.000%	1	1	-42.543%

.dark-mode .GMx3Kc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GMx3Kc{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918P40APLD Sep 18 2026 40.00 Put (APLD260918P00040000)option OPRA

APLD20260918P40
APLD Sep 18 2026 40.00 Put (APLD260918P00040000)
option OPRA