Dark

APLD20270115P25
APLD Jan 15 2027 25.00 Put (APLD270115P00025000)
option OPRA

EOD

Aug 13, 2026

4.02+2.290%(+0.09)1,095

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.8000	4.0300	3.7500	4.0200	+2.290%	1,095	9,204	0.000%
2026-08-12	3.7500	4.1000	3.7500	3.9300	-10.682%	53	10,126	+2.290%
2026-08-11	4.4700	4.6000	4.3500	4.4000	-5.376%	44	10,133	-8.636%
2026-08-10	4.8000	4.8000	4.4800	4.6500	-5.102%	59	10,104	-13.548%
2026-08-07	5.0700	5.0700	4.9000	4.9000	+2.083%	9	10,119	-17.959%
2026-08-06	5.2500	5.2500	4.7200	4.8000	+1.053%	113	10,116	-16.250%
2026-08-05	4.6000	4.8000	4.6000	4.7500	+5.556%	44	10,099	-15.368%
2026-08-04	4.5000	4.6200	4.5000	4.5000	-11.937%	25	10,140	-10.667%
2026-08-03	5.1500	5.1500	4.9500	5.1100	-8.750%	21	10,144	-21.331%
2026-07-31	5.7500	5.7500	5.6000	5.6000	+1.818%	6	10,134	-28.214%
2026-07-30	5.9500	5.9500	5.5000	5.5000	-21.986%	8	10,135	-26.909%
2026-07-29	6.5500	7.3000	6.5500	7.0500	+13.710%	20	10,134	-42.979%
2026-07-28	6.3500	6.3500	6.0500	6.2000	-1.587%	7	10,138	-35.161%
2026-07-27	5.8500	6.3800	5.8500	6.3000	+5.882%	68	10,142	-36.190%
2026-07-24	5.3300	5.9500	5.3300	5.9500	+12.689%	10	10,093	-32.437%
2026-07-23	5.0000	5.2800	4.9700	5.2800	+1.931%	27	10,088	-23.864%
2026-07-22	5.0000	5.1800	4.9000	5.1800	-2.632%	11	10,061	-22.394%
2026-07-21	5.2100	5.3200	5.1000	5.3200	-9.060%	76	10,067	-24.436%
2026-07-20	5.9500	5.9500	5.8500	5.8500	-11.631%	5	10,058	-31.282%
2026-07-17	6.8800	6.9000	6.5800	6.6200	+6.774%	29	10,059	-39.275%
2026-07-16	5.8200	6.3400	5.8200	6.2000	+12.523%	328	10,054	-35.161%
2026-07-15	5.6500	5.6500	5.5100	5.5100	-4.174%	2	9,735	-27.042%
2026-07-14	5.0000	5.8500	5.0000	5.7500	+3.417%	49	9,734	-30.087%
2026-07-13	5.2000	5.5600	5.2000	5.5600	+11.200%	26	9,712	-27.698%
2026-07-10	5.2500	5.2500	4.9000	5.0000	+2.041%	240	9,694	-19.600%
2026-07-09	4.8300	5.0000	4.8100	4.9000	-9.259%	4	9,664	-17.959%
2026-07-08	5.0000	5.5000	5.0000	5.4000	+4.854%	16	9,665	-25.556%
2026-07-07	5.1000	5.3500	5.0000	5.1500	+10.753%	403	9,650	-21.942%
2026-07-06	4.5000	4.6500	4.3000	4.6500	-7.921%	16	9,642	-13.548%
2026-07-02	4.2500	5.2000	4.2500	5.0500	+32.895%	86	9,614	-20.396%
2026-07-01	4.4000	4.4000	3.8000	3.8000	-5.707%	16	9,614	+5.789%
2026-06-30	3.7000	4.0300	3.7000	4.0300	+0.750%	23	9,607	-0.248%
2026-06-29	3.7000	4.3000	3.7000	4.0000	+6.101%	49	9,594	+0.500%
2026-06-26	3.9500	3.9500	3.7000	3.7700	+0.533%	4	9,590	+6.631%
2026-06-25	3.4400	3.7500	3.4400	3.7500	+7.143%	30	9,591	+7.200%
2026-06-24	3.6000	3.6000	3.5000	3.5000	+11.111%	5	9,600	+14.857%
2026-06-23	3.5000	3.5000	3.1000	3.1500	+3.279%	8	9,599	+27.619%
2026-06-22	3.0800	3.1500	3.0500	3.0500	-1.613%	130	9,599	+31.803%
2026-06-17	3.1800	3.3300	3.1000	3.1000	-4.615%	10	9,519	+29.677%
2026-06-16	2.9800	3.2500	2.8500	3.2500	+0.932%	28	9,521	+23.692%
2026-06-15	3.4700	3.4700	3.2200	3.2200	-16.364%	35	9,522	+24.845%
2026-06-12	3.8600	3.8600	3.7500	3.8500	-5.637%	13	9,535	+4.416%
2026-06-11	4.4500	4.6000	4.0300	4.0800	-6.207%	463	9,536	-1.471%
2026-06-10	4.2000	4.5000	4.2000	4.3500	+7.407%	49	9,569	-7.586%
2026-06-09	3.2500	4.5000	3.0500	4.0500	0.000%	48	9,560	-0.741%
2026-06-08	4.2200	4.2300	3.9500	4.0500	-11.957%	2,361	9,565	-0.741%
2026-06-05	4.4000	4.6500	4.4000	4.6000	+21.693%	20	8,142	-12.609%
2026-06-04	3.8500	3.9000	3.6800	3.7800	+6.479%	99	8,139	+6.349%
2026-06-03	3.2500	3.5500	3.2500	3.5500	+2.899%	27	8,115	+13.239%
2026-06-02	3.3500	3.4500	3.3500	3.4500	+0.877%	2	8,115	+16.522%
2026-06-01	3.3000	3.5000	3.3000	3.4200	-10.000%	5	8,117	+17.544%
2026-05-29	3.8000	3.8000	3.8000	3.8000	+14.458%	1	8,117	+5.789%
2026-05-28	3.5300	3.5300	3.3200	3.3200	-5.143%	17	8,116	+21.084%
2026-05-27	3.8500	3.8500	3.5000	3.5000	-6.667%	9	8,121	+14.857%
2026-05-26	3.6400	3.7600	3.5700	3.7500	-1.316%	21	8,119	+7.200%
2026-05-22	3.5500	3.8000	3.5500	3.8000	-1.554%	13	8,122	+5.789%
2026-05-21	4.0500	4.2200	3.7500	3.8600	-16.989%	12	8,127	+4.145%
2026-05-20	4.9500	5.0000	4.6500	4.6500	-6.061%	58	8,127	-13.548%
2026-05-19	4.9500	4.9700	4.8500	4.9500	+8.553%	33	8,118	-18.788%
2026-05-18	4.3500	4.7000	4.3500	4.5600	+6.047%	43	8,118	-11.842%
2026-05-15	4.3000	4.3000	4.0700	4.3000	+10.256%	13	8,118	-6.512%
2026-05-14	4.0500	4.0700	3.9000	3.9000	-4.878%	13	8,119	+3.077%
2026-05-13	3.9800	4.1000	3.9800	4.1000	-3.529%	2	8,103	-1.951%
2026-05-12	4.2600	4.3800	4.2100	4.2500	+1.190%	68	8,103	-5.412%
2026-05-11	4.2000	4.2000	4.0000	4.2000	-7.692%	9	8,103	-4.286%
2026-05-08	4.4000	4.8000	4.3300	4.5500	+1.336%	23	8,107	-11.648%
2026-05-07	4.3800	4.5000	4.2500	4.4900	+8.454%	22	8,121	-10.468%
2026-05-06	4.5000	4.5000	4.0700	4.1400	-11.915%	93	8,121	-2.899%
2026-05-05	5.1000	5.1000	4.6400	4.7000	-7.843%	81	8,127	-14.468%
2026-05-04	5.3000	5.3000	5.1000	5.1000	-2.857%	7	8,131	-21.176%
2026-05-01	5.4000	5.4000	5.1500	5.2500	-0.943%	1,988	6,889	-23.429%
2026-04-30	5.4000	5.4000	5.3000	5.3000	-9.402%	3	6,889	-24.151%
2026-04-29	6.1000	6.1000	5.8500	5.8500	-2.500%	4	6,892	-31.282%
2026-04-28	6.0000	6.2500	6.0000	6.0000	+6.007%	9	6,890	-33.000%
2026-04-27	5.4000	5.6600	5.2400	5.6600	+9.903%	757	6,885	-28.975%
2026-04-24	4.8000	5.2000	4.8000	5.1500	+0.195%	30	6,626	-21.942%
2026-04-23	5.2500	5.4600	4.7500	5.1400	-14.333%	110	6,630	-21.790%
2026-04-22	6.0000	6.0000	5.9000	6.0000	-4.000%	5	6,721	-33.000%
2026-04-21	5.9000	6.2500	5.8400	6.2500	+4.866%	5	6,717	-35.680%
2026-04-20	6.0000	6.1500	5.9600	5.9600	-0.667%	30	6,714	-32.550%
2026-04-17	6.2000	6.2000	6.0000	6.0000	-3.226%	2	6,718	-33.000%
2026-04-16	6.3800	6.5000	6.2000	6.2000	-3.876%	511	6,718	-35.161%
2026-04-15	6.1500	6.4500	6.1500	6.4500	+5.738%	10	6,302	-37.674%
2026-04-14	6.5600	6.5600	5.9400	6.1000	-12.857%	72	6,298	-34.098%
2026-04-13	7.1000	7.1000	7.0000	7.0000	-3.181%	17	6,270	-42.571%
2026-04-10	7.0000	7.4000	6.8000	7.2300	-0.959%	23	6,277	-44.398%
2026-04-09	7.6000	7.7000	7.2500	7.3000	+4.137%	15	6,254	-44.932%
2026-04-08	7.0000	7.1000	6.8900	7.0100	-13.243%	22	6,243	-42.653%
2026-04-06	7.6000	8.0800	7.6000	8.0800	-2.061%	2	6,255	-50.248%
2026-04-02	8.5000	8.5000	8.2500	8.2500	+4.298%	50	6,244	-51.273%
2026-04-01	8.0500	8.0500	7.7000	7.9100	-14.486%	7	6,244	-49.178%
2026-03-31	9.3500	9.3500	9.2400	9.2500	-5.708%	7	6,248	-56.541%
2026-03-30	8.2200	9.8100	8.2200	9.8100	+16.786%	27	6,249	-59.021%
2026-03-27	8.4400	8.7500	8.1600	8.4000	+9.091%	25	6,236	-52.143%
2026-03-26	7.6900	7.7500	7.6300	7.7000	+7.542%	771	6,240	-47.792%
2026-03-25	7.1600	7.1600	7.1600	7.1600	-5.291%	9	5,473	-43.855%
2026-03-23	7.4500	7.5600	7.4500	7.5600	-8.141%	2	5,473	-46.825%
2026-03-20	8.0200	8.2300	8.0200	8.2300	+2.618%	3	5,473	-51.154%
2026-03-19	8.1500	8.3500	8.0000	8.0200	+6.933%	36	5,474	-49.875%
2026-03-18	7.7000	7.7000	7.5000	7.5000	-3.969%	6	5,476	-46.400%
2026-03-16	7.6900	7.8100	7.6900	7.8100	-3.222%	6	5,470	-48.528%
2026-03-13	7.8000	8.0700	7.8000	8.0700	+0.875%	686	5,464	-50.186%
2026-03-11	8.3000	8.3000	8.0000	8.0000	-2.439%	26	5,045	-49.750%
2026-03-10	8.1500	8.2000	8.1500	8.2000	-4.651%	6	5,031	-50.976%
2026-03-09	8.7000	8.7800	8.6000	8.6000	+3.614%	31	5,026	-53.256%
2026-03-06	8.4000	8.4000	8.3000	8.3000	+3.750%	2	5,058	-51.566%
2026-03-05	7.8000	8.0000	7.8000	8.0000	+2.564%	8	5,059	-49.750%
2026-03-04	7.8000	7.8000	7.8000	7.8000	-9.513%	3	5,051	-48.462%
2026-03-03	8.8000	9.2500	8.5000	8.6200	+0.233%	6	5,054	-53.364%
2026-03-02	8.6000	8.6000	8.6000	8.6000	+2.625%	1	5,048	-53.256%
2026-02-27	8.3100	8.6300	8.2200	8.3800	+6.076%	18	5,049	-52.029%
2026-02-26	7.9000	7.9000	7.9000	7.9000	-1.863%	1	5,041	-49.114%
2026-02-25	7.5500	8.0500	7.5500	8.0500	+5.505%	3	5,037	-50.062%
2026-02-24	7.6300	7.6300	7.6300	7.6300	-4.625%	1	5,037	-47.313%
2026-02-23	8.0000	8.0000	8.0000	8.0000	0.000%	2	5,038	-49.750%
2026-02-20	7.7000	8.0000	7.4400	8.0000	+8.108%	4	5,038	-49.750%
2026-02-19	7.4000	7.4000	7.4000	7.4000	0.000%	1	5,034	-45.676%
2026-02-18	8.0000	8.0000	7.3300	7.4000	+4.225%	18	5,033	-45.676%
2026-02-17	7.1100	7.1100	7.1000	7.1000	+10.078%	3	5,017	-43.380%
2026-02-12	6.4500	6.4500	6.4500	6.4500	+2.219%	1	5,016	-37.674%
2026-02-10	6.4000	6.4000	6.1000	6.3100	-1.252%	6	5,015	-36.292%
2026-02-09	6.8000	6.8000	5.6700	6.3900	-10.879%	41	5,015	-37.089%
2026-02-06	8.0000	8.0000	7.1500	7.1700	-15.944%	28	5,016	-43.933%
2026-02-05	7.9200	8.5500	7.9200	8.5300	+12.237%	14	5,018	-52.872%
2026-02-04	7.2500	8.0500	7.1000	7.6000	+14.804%	128	5,019	-47.105%
2026-02-03	6.6200	6.6200	6.6200	6.6200	-1.926%	5	4,988	-39.275%
2026-02-02	7.0000	7.0000	6.5400	6.7500	-1.603%	19	4,993	-40.444%
2026-01-30	6.3700	7.0000	6.3700	6.8600	+8.889%	13	4,974	-41.399%
2026-01-29	6.3000	6.3000	6.3000	6.3000	+4.132%	5	4,964	-36.190%
2026-01-28	5.6000	6.0500	5.6000	6.0500	+4.671%	19	4,961	-33.554%
2026-01-27	5.9000	5.9000	5.7500	5.7800	-6.774%	498	4,948	-30.450%
2026-01-26	5.7500	6.2000	5.4500	6.2000	+2.479%	8	5,267	-35.161%
2026-01-23	6.0000	6.2900	5.8500	6.0500	-4.724%	27	5,267	-33.554%
2026-01-22	6.3500	6.3500	6.1000	6.3500	-6.618%	7	5,272	-36.693%
2026-01-21	6.1500	6.8000	6.0000	6.8000	+9.855%	7	5,270	-40.882%
2026-01-20	6.4500	6.5000	5.8500	6.1900	+2.314%	34	5,265	-35.057%
2026-01-16	6.2500	6.2500	5.7100	6.0500	-1.626%	43	5,289	-33.554%
2026-01-15	6.0000	6.1500	6.0000	6.1500	-7.519%	7	5,289	-34.634%
2026-01-14	6.2000	6.6500	6.2000	6.6500	+11.765%	4	5,288	-39.549%
2026-01-13	5.8200	5.9500	5.8000	5.9500	-0.168%	9	5,288	-32.437%
2026-01-12	6.0500	6.0500	5.7300	5.9600	+5.487%	14	5,291	-32.550%
2026-01-09	6.9300	6.9300	5.3400	5.6500	-22.069%	105	5,292	-28.850%
2026-01-08	7.1000	7.4000	6.6500	7.2500	-7.526%	125	5,298	-44.552%
2026-01-07	7.6800	7.8400	7.5800	7.8400	-1.384%	28	5,340	-48.724%
2026-01-06	7.9500	8.0000	7.8500	7.9500	+1.923%	358	5,339	-49.434%
2026-01-05	8.1000	8.1000	7.7000	7.8000	-7.363%	209	5,478	-48.462%
2026-01-02	8.7300	9.0000	8.3000	8.4200	-6.961%	59	5,580	-52.257%
2025-12-31	9.4000	9.4000	9.0500	9.0500	0.000%	7	5,539	-55.580%
2025-12-30	9.1700	9.1700	9.0500	9.0500	-3.723%	2	5,539	-55.580%
2025-12-26	9.0600	9.4000	9.0600	9.4000	+4.329%	15	5,537	-57.234%
2025-12-24	9.0500	9.0500	9.0100	9.0100	+1.923%	72	5,464	-55.383%
2025-12-23	8.9900	8.9900	8.8400	8.8400	+7.152%	2	5,464	-54.525%
2025-12-22	8.1500	8.2500	8.1500	8.2500	-9.341%	10	5,462	-51.273%
2025-12-18	9.1000	9.1000	9.1000	9.1000	-9.182%	1	5,466	-55.824%
2025-12-17	10.0200	10.0200	10.0200	10.0200	-0.100%	5	5,465	-59.880%
2025-12-16	9.2200	10.0300	9.2200	10.0300	+5.913%	3	5,465	-59.920%
2025-12-15	9.4700	9.4700	9.4700	9.4700	+15.488%	5	5,462	-57.550%
2025-12-12	8.2000	8.2000	8.2000	8.2000	+0.613%	4	5,462	-50.976%
2025-12-11	8.0300	8.1500	8.0300	8.1500	+7.947%	3	5,458	-50.675%
2025-12-10	7.5500	7.5500	7.5500	7.5500	-2.956%	2	5,456	-46.755%
2025-12-08	7.7800	7.7800	7.7800	7.7800	-4.540%	5	5,456	-48.329%
2025-12-05	7.9700	8.1500	7.9700	8.1500	+1.875%	260	5,461	-50.675%
2025-12-04	8.0000	8.0000	8.0000	8.0000	-6.977%	1	5,461	-49.750%
2025-12-03	8.3800	8.6000	8.3800	8.6000	-1.714%	2	5,462	-53.256%
2025-12-01	9.1500	9.1500	8.7500	8.7500	0.000%	19	5,463	-54.057%
2025-11-28	9.3000	9.3000	8.7500	8.7500	-12.237%	3	5,464	-54.057%
2025-11-26	9.9700	9.9700	9.9700	9.9700	-3.671%	5	5,462	-59.679%
2025-11-24	11.0800	11.0800	10.2000	10.3500	-11.840%	8	5,462	-61.159%
2025-11-21	11.7400	11.7400	11.7400	11.7400	+19.430%	1	5,454	-65.758%
2025-11-20	9.8200	9.8300	9.5000	9.8300	-8.558%	20	5,453	-59.105%
2025-11-19	10.5900	10.7500	10.5900	10.7500	-1.916%	7	5,433	-62.605%
2025-11-18	10.9600	10.9600	10.9600	10.9600	+5.996%	1	5,427	-63.321%
2025-11-13	9.9600	10.3400	9.9600	10.3400	+16.836%	74	5,427	-61.122%
2025-11-11	8.8500	8.8500	8.8500	8.8500	+7.143%	1	5,352	-54.576%
2025-11-10	8.2600	8.2600	8.2600	8.2600	+1.975%	10	5,352	-51.332%
2025-11-06	8.1000	8.1000	8.1000	8.1000	-3.571%	1	5,357	-50.370%
2025-11-05	8.4800	8.4800	8.4000	8.4000	-1.176%	105	5,357	-52.143%
2025-11-04	8.5000	8.5000	8.5000	8.5000	+5.853%	100	5,457	-52.706%
2025-10-30	8.0300	8.0300	8.0300	8.0300	-1.472%	1	5,357	-49.938%
2025-10-29	8.0100	8.1500	8.0000	8.1500	+1.621%	24	5,356	-50.675%
2025-10-28	8.0200	8.0200	8.0200	8.0200	+11.699%	1	5,332	-49.875%
2025-10-24	8.0000	8.7000	7.1800	7.1800	-20.575%	99	5,333	-44.011%
2025-10-22	8.4800	9.0900	8.4400	9.0400	+8.916%	113	5,332	-55.531%
2025-10-21	8.1000	8.3000	8.1000	8.3000	+22.963%	3	5,301	-51.566%
2025-10-16	7.2500	7.2500	6.7500	6.7500	-13.462%	6	5,298	-40.444%
2025-10-15	7.8000	7.8000	7.8000	7.8000	+9.091%	1	5,293	-48.462%
2025-10-14	7.2000	7.5500	7.0000	7.1500	-1.379%	812	5,292	-43.776%
2025-10-13	7.3500	7.3500	7.2300	7.2500	-5.844%	19	4,659	-44.552%
2025-10-10	8.1000	9.2000	5.4000	7.7000	-14.917%	14	4,640	-47.792%
2025-10-08	9.1700	9.3000	9.0500	9.0500	-1.093%	2,645	4,634	-55.580%
2025-10-07	9.1300	9.3000	9.1300	9.1500	+3.390%	2,496	78	-56.066%
2025-10-06	8.8500	8.8500	8.8500	8.8500	-7.330%	1	78	-54.576%
2025-10-03	9.3900	9.5500	9.3900	9.5500	+0.526%	5	77	-57.906%
2025-10-02	9.9500	9.9500	9.5000	9.5000	-5.000%	51	74	-57.684%
2025-10-01	10.0000	10.0000	10.0000	10.0000	-6.977%	2	24	-59.800%
2025-09-29	10.7500	10.7500	10.7500	10.7500	+1.320%	3	24	-62.605%
2025-09-25	10.6100	10.6100	10.6100	10.6100	+6.100%	1	24	-62.111%
2025-09-24	10.0000	10.0000	9.9500	10.0000	0.000%	4	23	-59.800%
2025-09-23	9.0000	10.0000	9.0000	10.0000	-16.388%	7	19	-59.800%
2025-09-10	11.9400	11.9600	11.9400	11.9600	-10.813%	40	16	-66.388%
2025-08-11	13.4100	13.4100	13.4100	13.4100	-21.118%	10	46	-70.022%
2025-07-01	17.0000	17.0000	17.0000	17.0000	+3.912%	2	52	-76.353%
2025-06-24	16.3600	16.3600	16.3600	16.3600	+7.068%	1	52	-75.428%
2025-06-12	15.2800	15.2800	15.2800	15.2800	+3.313%	1	51	-73.691%
2025-06-09	14.7900	14.7900	14.7900	14.7900	-4.210%	1	52	-72.819%
2025-06-06	15.1000	15.5200	15.0000	15.4400	0.000%	114	51	-73.964%

.dark-mode .JS66Fj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JS66Fj{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115P25APLD Jan 15 2027 25.00 Put (APLD270115P00025000)option OPRA

APLD20270115P25
APLD Jan 15 2027 25.00 Put (APLD270115P00025000)
option OPRA