Dark

APLD20270115P32
APLD Jan 15 2027 32.00 Put (APLD270115P00032000)
option OPRA

EOD

Aug 13, 2026

7.40-5.732%(-0.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.5300	7.5300	7.4000	7.4000	-5.732%	11	700	0.000%
2026-08-12	7.2500	7.8500	7.2500	7.8500	-8.401%	101	709	-5.732%
2026-08-11	8.4400	8.5700	8.4400	8.5700	-3.164%	2	743	-13.652%
2026-08-10	8.5300	8.8500	8.3600	8.8500	-0.562%	11	741	-16.384%
2026-08-06	9.0000	9.0000	8.9000	8.9000	+1.714%	4	749	-16.854%
2026-08-05	8.6500	8.7500	8.6500	8.7500	+2.941%	6	751	-15.429%
2026-08-04	8.5000	8.5000	8.5000	8.5000	-7.104%	2	746	-12.941%
2026-08-03	9.9200	9.9200	9.0500	9.1500	-5.670%	45	746	-19.126%
2026-07-30	9.9500	9.9500	9.7000	9.7000	-17.797%	4	752	-23.711%
2026-07-29	10.9400	11.8600	10.9400	11.8000	+11.321%	21	750	-37.288%
2026-07-28	10.8000	10.8000	10.4500	10.6000	-2.394%	10	737	-30.189%
2026-07-27	10.8500	10.9200	10.8500	10.8600	+6.471%	13	730	-31.860%
2026-07-24	10.2000	10.2000	10.2000	10.2000	+8.742%	1	718	-27.451%
2026-07-23	9.0700	9.3800	9.0400	9.3800	+2.851%	10	719	-21.109%
2026-07-21	9.3500	9.3500	9.0000	9.1200	-9.434%	178	719	-18.860%
2026-07-20	10.8000	10.8000	10.0700	10.0700	-10.806%	2	838	-26.514%
2026-07-17	11.6200	11.6400	11.2900	11.2900	+4.151%	4	837	-34.455%
2026-07-16	10.3500	10.8400	10.2300	10.8400	+9.828%	5	841	-31.734%
2026-07-15	10.0200	10.3200	9.8700	9.8700	-1.300%	8	836	-25.025%
2026-07-14	9.4500	10.0600	9.2700	10.0000	+2.669%	16	830	-26.000%
2026-07-13	9.2500	9.7400	9.2500	9.7400	+11.697%	55	820	-24.025%
2026-07-09	8.8000	8.8500	8.5000	8.7200	-8.403%	15	811	-15.138%
2026-07-08	9.0000	9.6000	9.0000	9.5200	+3.930%	28	801	-22.269%
2026-07-07	8.8500	9.2000	8.7000	9.1600	+12.393%	48	789	-19.214%
2026-07-06	8.1500	8.1500	8.1500	8.1500	-6.322%	1	813	-9.202%
2026-07-02	8.1700	8.9700	8.1200	8.7000	+17.409%	52	764	-14.943%
2026-07-01	7.7500	7.7700	7.4100	7.4100	+2.917%	5	764	-0.135%
2026-06-30	7.4000	7.4000	7.0000	7.2000	-2.703%	52	759	+2.778%
2026-06-29	7.4900	7.5700	7.3500	7.4000	+7.872%	261	708	0.000%
2026-06-26	7.1500	7.1500	6.8600	6.8600	+3.158%	9	831	+7.872%
2026-06-25	6.7000	6.7000	6.6500	6.6500	+0.453%	4	830	+11.278%
2026-06-24	6.3500	6.6200	6.3500	6.6200	+15.130%	4	832	+11.782%
2026-06-17	5.4600	5.7500	5.4600	5.7500	+3.417%	6	829	+28.696%
2026-06-16	5.6000	5.8000	5.5400	5.5600	-3.304%	72	828	+33.094%
2026-06-15	6.2000	6.2000	5.6500	5.7500	-11.538%	21	825	+28.696%
2026-06-12	6.6000	6.6000	6.4000	6.5000	-9.091%	25	810	+13.846%
2026-06-11	7.1500	7.1700	7.1500	7.1500	-0.556%	5	809	+3.497%
2026-06-10	7.1900	7.1900	7.1900	7.1900	+2.714%	4	807	+2.921%
2026-06-09	7.1800	7.3000	7.0000	7.0000	-4.110%	35	810	+5.714%
2026-06-08	7.4000	7.4000	7.2500	7.3000	-2.013%	28	838	+1.370%
2026-06-05	7.4500	7.4500	7.4500	7.4500	+10.370%	2	844	-0.671%
2026-06-04	6.9000	6.9000	6.7500	6.7500	+7.143%	27	844	+9.630%
2026-06-03	6.2000	6.4000	6.2000	6.3000	+3.448%	14	818	+17.460%
2026-06-02	6.2000	6.2000	5.9500	6.0900	-3.943%	24	812	+21.511%
2026-06-01	6.3400	6.3400	6.3400	6.3400	+5.667%	1	830	+16.719%
2026-05-29	5.9500	6.0500	5.9500	6.0000	+0.840%	42	829	+23.333%
2026-05-28	5.8000	5.9500	5.8000	5.9500	+0.847%	12	799	+24.370%
2026-05-27	6.9000	6.9000	5.9000	5.9000	-4.839%	50	791	+25.424%
2026-05-26	6.2000	6.2000	6.2000	6.2000	-6.061%	1	769	+19.355%
2026-05-22	6.7000	6.7000	6.6000	6.6000	-0.752%	42	747	+12.121%
2026-05-21	7.1500	7.1500	6.5000	6.6500	-17.596%	13	754	+11.278%
2026-05-20	8.5200	8.5200	8.0700	8.0700	-3.353%	5	754	-8.302%
2026-05-19	8.4800	8.6500	8.3000	8.3500	+1.829%	20	727	-11.377%
2026-05-18	8.0300	8.2000	7.9500	8.2000	+15.493%	12	727	-9.756%
2026-05-15	7.1700	7.1700	7.1000	7.1000	+9.231%	2	727	+4.225%
2026-05-14	6.8000	6.8000	6.4800	6.5000	-9.722%	22	726	+13.846%
2026-05-13	7.0000	7.2500	7.0000	7.2000	-1.370%	9	711	+2.778%
2026-05-12	7.1500	7.4100	7.1500	7.3000	+2.098%	41	711	+1.370%
2026-05-11	6.9000	7.1500	6.8500	7.1500	-8.333%	15	711	+3.497%
2026-05-08	7.3800	7.8000	7.3000	7.8000	+1.299%	253	696	-5.128%
2026-05-07	7.4200	7.7000	7.3000	7.7000	-2.532%	5	445	-3.896%
2026-05-05	8.8000	8.8000	7.9000	7.9000	-7.602%	138	446	-6.329%
2026-05-04	9.0000	9.2500	8.5500	8.5500	-5.525%	43	362	-13.450%
2026-05-01	9.0000	9.0500	8.9000	9.0500	-1.630%	92	244	-18.232%
2026-04-30	9.2000	9.2000	9.2000	9.2000	-9.091%	5	244	-19.565%
2026-04-28	10.1000	10.1200	10.1000	10.1200	+7.660%	9	239	-26.877%
2026-04-27	9.0500	9.4000	9.0500	9.4000	+8.922%	2	230	-21.277%
2026-04-24	8.6300	8.6300	8.6300	8.6300	+1.529%	1	230	-14.253%
2026-04-23	8.5500	8.7000	8.3000	8.5000	-14.055%	7	229	-12.941%
2026-04-22	9.8500	9.8900	9.8500	9.8900	-1.100%	16	227	-25.177%
2026-04-21	10.0100	10.1000	10.0000	10.0000	+0.200%	46	212	-26.000%
2026-04-20	10.1400	10.1400	9.9000	9.9800	-4.038%	6	189	-25.852%
2026-04-15	10.4000	10.4000	10.4000	10.4000	+6.122%	1	192	-28.846%
2026-04-14	9.7600	10.5100	9.7600	9.8000	-17.160%	42	193	-24.490%
2026-04-10	11.8300	11.8300	11.8300	11.8300	-0.588%	1	175	-37.447%
2026-04-09	11.9000	11.9000	11.9000	11.9000	+5.124%	1	174	-37.815%
2026-04-08	11.2000	11.3200	11.1900	11.3200	-11.424%	3	175	-34.629%
2026-04-01	12.7800	12.7800	12.7800	12.7800	-13.238%	1	174	-42.097%
2026-03-30	14.7100	14.7300	14.7100	14.7300	+11.845%	3	174	-49.762%
2026-03-27	13.6000	13.6000	13.1700	13.1700	+2.252%	2	171	-43.812%
2026-03-26	12.2500	12.8800	12.2500	12.8800	+9.153%	21	172	-42.547%
2026-03-25	11.8000	11.8000	11.8000	11.8000	-2.075%	1	163	-37.288%
2026-03-24	12.0500	12.0500	12.0500	12.0500	+0.166%	1	163	-38.589%
2026-03-23	12.0300	12.0300	12.0300	12.0300	-2.354%	1	163	-38.487%
2026-03-20	12.6900	12.6900	12.3200	12.3200	-0.243%	3	164	-39.935%
2026-03-18	12.3500	12.3500	12.3500	12.3500	-0.162%	1	163	-40.081%
2026-03-17	12.3700	12.3700	12.3700	12.3700	+1.477%	6	162	-40.178%
2026-03-13	12.1900	12.1900	12.1900	12.1900	-2.946%	9	162	-39.295%
2026-03-12	12.8100	12.8100	12.5600	12.5600	-1.875%	10	162	-41.083%
2026-03-02	12.8000	12.8000	12.8000	12.8000	+4.918%	1	161	-42.188%
2026-02-24	12.2000	12.2000	12.2000	12.2000	-3.021%	1	161	-39.344%
2026-02-23	12.5800	12.5800	12.5800	12.5800	+1.862%	1	161	-41.176%
2026-02-20	12.2500	12.3500	12.2500	12.3500	+2.151%	6	161	-40.081%
2026-02-19	12.0900	12.0900	12.0900	12.0900	+1.511%	1	155	-38.792%
2026-02-18	12.0900	12.0900	11.5500	11.9100	-0.998%	5	155	-37.867%
2026-02-17	11.4400	12.0300	11.4400	12.0300	+12.958%	3	153	-38.487%
2026-02-11	10.6500	10.6500	10.6500	10.6500	+4.412%	2	151	-30.516%
2026-02-10	10.2000	10.2000	10.2000	10.2000	-12.895%	5	149	-27.451%
2026-02-06	12.0000	12.0000	11.5800	11.7100	-5.412%	11	149	-36.806%
2026-02-04	12.4000	12.5400	12.3800	12.3800	+21.373%	15	150	-40.226%
2026-02-02	10.2000	10.2000	10.2000	10.2000	-7.273%	1	139	-27.451%
2026-01-30	10.3200	11.0000	10.3200	11.0000	+14.345%	51	138	-32.727%
2026-01-28	9.6200	9.6200	9.6200	9.6200	+6.889%	1	108	-23.077%
2026-01-27	9.1100	9.1100	9.0000	9.0000	-10.537%	2	108	-17.778%
2026-01-26	10.0600	10.0600	10.0600	10.0600	+2.653%	1	107	-26.441%
2026-01-23	10.0000	10.2600	9.8000	9.8000	-7.109%	26	107	-24.490%
2026-01-22	10.4900	10.5600	10.4200	10.5500	-2.765%	22	83	-29.858%
2026-01-21	10.3900	10.8500	10.3900	10.8500	0.000%	33	95	-31.797%
2026-01-20	10.2500	10.8500	10.2300	10.8500	+9.707%	57	78	-31.797%
2026-01-16	10.0800	10.0800	9.8900	9.8900	-1.199%	6	106	-25.177%
2026-01-15	9.8000	10.2900	9.6500	10.0100	+2.878%	22	106	-26.074%
2026-01-13	9.6900	9.7300	9.6900	9.7300	+5.761%	2	94	-23.947%
2026-01-12	9.8000	9.8000	9.2000	9.2000	-3.665%	54	93	-19.565%
2026-01-09	10.0000	10.0000	9.5500	9.5500	-12.385%	3	39	-22.513%
2026-01-08	10.9000	10.9000	10.9000	10.9000	-10.435%	1	40	-32.110%
2026-01-05	12.0900	12.2000	12.0900	12.1700	-12.193%	4	37	-39.195%
2025-12-31	13.8600	13.8600	13.8600	13.8600	-0.144%	4	37	-46.609%
2025-12-26	13.8800	13.8800	13.8800	13.8800	+6.769%	2	37	-46.686%
2025-12-19	13.0000	13.0000	13.0000	13.0000	+4.839%	1	37	-43.077%
2025-12-10	12.4000	12.4000	12.4000	12.4000	-0.161%	4	38	-40.323%
2025-12-08	12.4200	12.4200	12.4200	12.4200	+0.161%	1	38	-40.419%
2025-12-04	12.4000	12.4000	12.4000	12.4000	-9.158%	1	37	-40.323%
2025-12-03	13.6500	13.6500	13.6500	13.6500	-5.862%	1	36	-45.788%
2025-11-26	14.5000	14.5000	14.5000	14.5000	-11.477%	2	37	-48.966%
2025-11-18	16.3800	16.3800	16.3800	16.3800	+19.388%	1	37	-54.823%
2025-11-11	13.7200	13.7200	13.7200	13.7200	+9.497%	1	36	-46.064%
2025-11-10	12.5300	12.5300	12.5300	12.5300	-13.705%	2	36	-40.942%
2025-11-07	13.8000	14.5200	13.8000	14.5200	+10.000%	2	36	-49.036%
2025-11-05	13.2000	13.2000	13.2000	13.2000	-3.084%	1	34	-43.939%
2025-11-04	13.2500	13.6200	13.2500	13.6200	+13.784%	2	34	-45.668%
2025-10-31	11.9700	11.9700	11.9700	11.9700	-6.411%	5	32	-38.179%
2025-10-27	12.7900	12.7900	12.7900	12.7900	-1.615%	5	23	-42.142%
2025-10-21	12.6400	13.0000	12.6400	13.0000	+6.122%	13	23	-43.077%
2025-10-14	12.2500	12.2500	12.2500	12.2500	-24.522%	20	21	-39.592%
2025-09-18	16.2300	16.2300	16.2300	16.2300	-1.157%	1	23	-54.405%
2025-09-16	16.4000	16.5000	16.3300	16.4200	-2.204%	23	24	-54.933%
2025-09-12	17.0500	17.0500	16.7900	16.7900	-12.552%	4	2	-55.926%
2025-09-09	19.2000	19.2000	19.2000	19.2000	-1.285%	1	3	-61.458%
2025-09-08	19.4500	19.4500	19.4500	19.4500	+8.538%	1	4	-61.954%
2025-08-26	17.9200	17.9200	17.9200	17.9200	-0.775%	2	3	-58.705%
2025-08-25	18.0600	18.0600	18.0600	18.0600	0.000%	1	1	-59.025%

.dark-mode .sjrmgH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sjrmgH{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115P32APLD Jan 15 2027 32.00 Put (APLD270115P00032000)option OPRA

APLD20270115P32
APLD Jan 15 2027 32.00 Put (APLD270115P00032000)
option OPRA