Dark

APLD20270115P40
APLD Jan 15 2027 40.00 Put (APLD270115P00040000)
option OPRA

EOD

Aug 13, 2026

12.95-4.499%(-0.61)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.9500	12.9500	12.9500	12.9500	-4.499%	3	507	0.000%
2026-08-12	13.5600	13.5600	13.5600	13.5600	-3.762%	1	504	-4.499%
2026-08-11	14.1100	14.1100	14.0900	14.0900	-0.775%	4	503	-8.091%
2026-08-10	14.2000	14.2000	14.2000	14.2000	-0.699%	1	503	-8.803%
2026-08-06	14.3000	14.3000	14.3000	14.3000	-2.919%	1	503	-9.441%
2026-07-31	14.7300	14.7300	14.7300	14.7300	-19.066%	1	502	-12.084%
2026-07-29	18.1800	18.2000	18.1800	18.2000	+10.638%	16	503	-28.846%
2026-07-28	16.4500	16.5500	16.3500	16.4500	-2.083%	6	496	-21.277%
2026-07-27	17.1300	17.1300	16.8000	16.8000	+15.068%	153	496	-22.917%
2026-07-21	15.7100	15.7100	14.6000	14.6000	-9.598%	17	500	-11.301%
2026-07-20	16.0500	16.2000	16.0500	16.1500	-8.860%	7	498	-19.814%
2026-07-17	17.8700	17.8700	17.7200	17.7200	+4.235%	11	498	-26.919%
2026-07-16	17.0000	17.0000	17.0000	17.0000	+4.744%	1	487	-23.824%
2026-07-15	15.7100	16.2900	15.7100	16.2300	+1.883%	7	488	-20.209%
2026-07-14	15.6400	16.1500	15.6400	15.9300	+0.951%	9	491	-18.707%
2026-07-13	14.9100	15.7800	14.9100	15.7800	+9.356%	3	487	-17.934%
2026-07-10	14.6000	14.6000	14.4300	14.4300	+3.219%	101	484	-10.256%
2026-07-09	14.2500	14.3000	13.9800	13.9800	-7.417%	4	383	-7.368%
2026-07-08	15.1000	15.1000	15.1000	15.1000	+11.029%	1	384	-14.238%
2026-07-06	13.4100	13.6000	13.4100	13.6000	-5.094%	2	385	-4.779%
2026-07-02	13.5000	14.3300	13.5000	14.3300	+12.835%	62	388	-9.630%
2026-07-01	12.3800	12.7000	12.3800	12.7000	+5.394%	3	388	+1.969%
2026-06-30	12.0500	12.0500	12.0500	12.0500	+0.417%	10	388	+7.469%
2026-06-29	12.0000	12.0000	12.0000	12.0000	+2.828%	4	388	+7.917%
2026-06-26	11.6700	11.6700	11.6700	11.6700	+2.910%	1	384	+10.968%
2026-06-25	10.1000	11.3400	10.1000	11.3400	+1.250%	21	384	+14.198%
2026-06-24	11.1200	11.2000	11.1200	11.2000	+13.706%	5	379	+15.625%
2026-06-23	10.2000	10.2000	9.3500	9.8500	+2.818%	14	375	+31.472%
2026-06-22	9.5800	9.5800	9.5800	9.5800	-3.427%	1	382	+35.177%
2026-06-18	9.6500	9.9200	9.5400	9.9200	+5.420%	11	378	+30.544%
2026-06-17	9.6000	9.7500	9.4100	9.4100	-0.106%	47	378	+37.620%
2026-06-16	8.8500	9.5400	8.8500	9.4200	-2.887%	10	338	+37.473%
2026-06-15	10.2000	10.2000	9.6000	9.7000	-11.416%	34	336	+33.505%
2026-06-12	11.1000	11.1000	10.9500	10.9500	-10.976%	10	325	+18.265%
2026-06-10	11.8000	12.4000	11.7500	12.3000	+3.275%	20	323	+5.285%
2026-06-09	11.5000	11.9600	11.5000	11.9100	+0.506%	39	312	+8.732%
2026-06-08	12.0000	12.0500	11.8000	11.8500	-5.578%	19	304	+9.283%
2026-06-05	12.1000	12.5500	12.0000	12.5500	+13.472%	10	295	+3.187%
2026-06-04	11.1900	11.5000	10.9500	11.0600	+2.407%	10	293	+17.089%
2026-06-03	10.3500	10.8000	10.2500	10.8000	+5.366%	68	293	+19.907%
2026-06-02	9.9200	10.2500	9.8500	10.2500	+4.061%	23	254	+26.341%
2026-06-01	10.1400	10.6100	9.8500	9.8500	-3.431%	52	267	+31.472%
2026-05-29	9.8600	10.2000	9.7800	10.2000	+3.976%	55	258	+26.961%
2026-05-28	10.1400	10.1400	9.5900	9.8100	+1.134%	22	222	+32.008%
2026-05-27	10.9500	11.0000	9.7000	9.7000	-12.217%	39	243	+33.505%
2026-05-26	10.7500	11.0500	10.5000	11.0500	+2.695%	10	245	+17.195%
2026-05-22	10.8000	10.8900	10.6900	10.7600	+4.466%	42	234	+20.353%
2026-05-21	12.0000	12.0000	10.3000	10.3000	-17.928%	22	223	+25.728%
2026-05-20	13.5000	13.5000	12.5500	12.5500	-3.462%	3	223	+3.187%
2026-05-18	12.1200	13.0000	12.1200	13.0000	+9.244%	7	221	-0.385%
2026-05-15	11.2500	11.9000	11.2500	11.9000	+10.698%	54	221	+8.824%
2026-05-14	10.9500	10.9500	10.5500	10.7500	-8.898%	6	171	+20.465%
2026-05-13	11.6000	11.8000	11.2000	11.8000	+0.855%	19	159	+9.746%
2026-05-12	11.5000	11.8500	11.4500	11.7000	+2.183%	19	159	+10.684%
2026-05-11	11.2000	11.4500	10.7700	11.4500	-5.839%	76	159	+13.100%
2026-05-08	12.1600	12.1600	12.1600	12.1600	+3.932%	10	152	+6.497%
2026-05-07	11.6000	11.7000	11.5500	11.7000	+2.183%	6	142	+10.684%
2026-05-06	11.7700	12.4200	11.4500	11.4500	-9.843%	46	138	+13.100%
2026-05-05	13.2000	13.2000	12.6700	12.7000	-6.686%	27	103	+1.969%
2026-04-23	13.7500	13.7500	13.6100	13.6100	-12.476%	12	95	-4.849%
2026-04-21	15.1700	15.5500	15.1700	15.5500	+0.323%	11	94	-16.720%
2026-04-17	15.5000	15.5000	15.5000	15.5000	-16.756%	4	94	-16.452%
2026-04-09	18.6200	18.6200	18.6200	18.6200	+0.323%	3	90	-30.451%
2026-04-06	18.5600	18.5600	18.5600	18.5600	-1.799%	1	93	-30.226%
2026-04-01	18.9000	18.9000	18.9000	18.9000	-9.742%	1	92	-31.481%
2026-03-31	20.9400	20.9400	20.9400	20.9400	+13.496%	1	92	-38.157%
2026-03-26	18.4500	18.4500	18.4500	18.4500	+5.429%	2	91	-29.810%
2026-03-25	17.5000	17.5000	17.5000	17.5000	-4.528%	35	91	-26.000%
2026-03-19	19.1100	19.1100	18.3300	18.3300	-0.326%	3	91	-29.351%
2026-03-17	18.1000	18.3900	18.1000	18.3900	-1.235%	12	91	-29.581%
2026-03-05	18.6200	18.6200	18.6200	18.6200	+2.027%	2	93	-30.451%
2026-03-04	18.2500	18.2500	18.2500	18.2500	-0.273%	35	93	-29.041%
2026-02-20	18.3000	18.3000	18.3000	18.3000	+7.901%	3	58	-29.235%
2026-02-17	16.6500	16.9600	16.6500	16.9600	+14.827%	2	61	-23.644%
2026-02-10	14.8000	14.8000	14.7700	14.7700	-5.016%	2	61	-12.322%
2026-02-09	15.8100	15.8100	15.5000	15.5500	-13.707%	6	60	-16.720%
2026-02-06	17.9900	18.0200	17.9900	18.0200	-5.654%	2	61	-28.135%
2026-02-05	19.1000	19.1000	19.1000	19.1000	+13.353%	3	62	-32.199%
2026-01-30	15.5700	16.8500	15.5700	16.8500	+16.207%	4	65	-23.145%
2026-01-28	14.5000	14.5000	14.5000	14.5000	+3.203%	1	65	-10.690%
2026-01-27	14.0000	14.4000	14.0000	14.0500	-5.068%	5	65	-7.829%
2026-01-23	15.4000	15.4000	14.8000	14.8000	-6.977%	4	64	-12.500%
2026-01-22	15.9100	15.9100	15.9100	15.9100	+0.696%	1	64	-18.605%
2026-01-21	15.7800	16.0400	15.7800	15.8000	-1.250%	33	64	-18.038%
2026-01-20	16.0000	16.0000	16.0000	16.0000	+4.712%	5	37	-19.063%
2026-01-15	15.2800	15.2800	15.2800	15.2800	-4.261%	10	32	-15.249%
2026-01-14	15.2500	15.9600	15.2500	15.9600	+8.424%	2	22	-18.860%
2026-01-13	14.6500	14.7200	14.6000	14.7200	+4.028%	5	23	-12.024%
2026-01-12	14.5200	15.0000	14.1500	14.1500	-4.970%	4	18	-8.481%
2026-01-09	16.5700	16.5700	14.7500	14.8900	-8.086%	8	18	-13.029%
2026-01-08	17.0800	17.0800	16.2000	16.2000	-8.989%	2	14	-20.062%
2026-01-07	17.8000	17.8000	17.8000	17.8000	-1.385%	1	14	-27.247%
2026-01-05	18.0500	18.0500	18.0500	18.0500	-4.193%	4	12	-28.255%
2026-01-02	18.8400	18.8400	18.8400	18.8400	-7.647%	1	12	-31.263%
2025-12-31	20.4000	20.4000	20.4000	20.4000	-3.088%	3	8	-36.520%
2025-12-17	21.0500	21.0500	21.0500	21.0500	+9.635%	1	8	-38.480%
2025-12-12	19.2000	19.2000	19.2000	19.2000	+12.941%	2	7	-32.552%
2025-12-09	17.0000	17.0000	17.0000	17.0000	-5.556%	1	9	-23.824%
2025-12-05	18.0000	18.0000	18.0000	18.0000	-18.367%	1	10	-28.056%
2025-11-24	22.0500	22.0500	22.0500	22.0500	-5.365%	1	9	-41.270%
2025-11-21	24.5000	24.5000	23.3000	23.3000	+4.625%	100	8	-44.421%
2025-11-17	22.2700	22.2700	22.2700	22.2700	+9.489%	3	8	-41.850%
2025-11-11	20.3400	20.3400	20.3400	20.3400	+18.462%	1	4	-36.332%
2025-10-16	17.1700	17.1700	17.1700	17.1700	-1.886%	2	4	-24.578%
2025-10-14	17.1000	17.5000	17.1000	17.5000	0.000%	2	2	-26.000%

.dark-mode .kN8q80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kN8q80{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115P40APLD Jan 15 2027 40.00 Put (APLD270115P00040000)option OPRA

APLD20270115P40
APLD Jan 15 2027 40.00 Put (APLD270115P00040000)
option OPRA