Dark

APLD20260918P27
APLD Sep 18 2026 27.00 Put (APLD260918P00027000)
option OPRA

EOD

Jun 29, 2026

2.50+20.773%(+0.43)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.0800	2.5000	2.0800	2.5000	+20.773%	14	755	0.000%
2026-06-26	1.8800	2.0700	1.8700	2.0700	+8.947%	307	757	+20.773%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-5.000%	1	495	+31.579%
2026-06-24	1.7800	2.0000	1.7800	2.0000	+40.845%	25	494	+25.000%
2026-06-22	1.3400	1.4200	1.3200	1.4200	-5.960%	86	488	+76.056%
2026-06-15	1.5100	1.5200	1.5100	1.5100	-24.121%	10	487	+65.563%
2026-06-12	2.1000	2.1000	1.9900	1.9900	-14.224%	4	488	+25.628%
2026-06-10	2.3200	2.3200	2.3200	2.3200	-13.755%	3	491	+7.759%
2026-06-09	2.6900	2.6900	2.6900	2.6900	+10.246%	1	488	-7.063%
2026-06-08	2.4400	2.4400	2.4400	2.4400	-8.614%	1	487	+2.459%
2026-06-05	2.6500	2.6700	2.6500	2.6700	+24.186%	3	487	-6.367%
2026-06-04	2.1500	2.1500	2.1500	2.1500	+13.757%	1	490	+16.279%
2026-05-29	1.8000	1.8900	1.8000	1.8900	+8.000%	2	489	+32.275%
2026-05-28	1.7500	1.7600	1.7500	1.7500	-23.581%	7	488	+42.857%
2026-05-27	2.2600	2.2900	2.2600	2.2900	-0.435%	5	482	+9.170%
2026-05-26	2.1000	2.3000	2.1000	2.3000	+2.222%	6	485	+8.696%
2026-05-22	2.2500	2.2500	2.2500	2.2500	+11.386%	1	480	+11.111%
2026-05-21	2.4200	2.4200	2.0200	2.0200	-41.787%	15	490	+23.762%
2026-05-19	3.5200	3.7000	3.4700	3.4700	+2.059%	6	490	-27.954%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+39.918%	2	488	-26.471%
2026-05-14	2.6000	2.6000	2.4200	2.4300	-13.830%	4	488	+2.881%
2026-05-13	2.8200	2.8200	2.8200	2.8200	-0.704%	1	489	-11.348%
2026-05-11	3.3500	3.5500	2.8000	2.8400	-4.377%	176	489	-11.972%
2026-05-08	2.9700	2.9700	2.9700	2.9700	+2.768%	2	347	-15.825%
2026-05-07	3.0000	3.0000	2.8900	2.8900	+2.120%	7	348	-13.495%
2026-05-06	3.1500	3.1500	2.8300	2.8300	-14.759%	30	347	-11.661%
2026-05-05	3.8500	3.8500	3.3200	3.3200	-20.952%	16	348	-24.699%
2026-05-04	3.8500	4.3000	3.8500	4.2000	+2.439%	15	359	-40.476%
2026-05-01	4.1000	4.1000	4.1000	4.1000	-2.844%	18	331	-39.024%
2026-04-30	4.4500	4.4500	4.2200	4.2200	-14.747%	19	331	-40.758%
2026-04-29	4.8500	4.9500	4.8500	4.9500	-7.477%	14	332	-49.495%
2026-04-28	5.1000	5.4800	5.1000	5.3500	+15.054%	31	333	-53.271%
2026-04-27	4.5000	4.6500	4.4500	4.6500	+12.864%	13	313	-46.237%
2026-04-24	4.0000	4.2000	4.0000	4.1200	-12.340%	23	302	-39.320%
2026-04-23	4.3000	4.7000	4.0400	4.7000	-6.931%	11	304	-46.809%
2026-04-22	5.1300	5.1300	5.0500	5.0500	0.000%	5	308	-50.495%
2026-04-21	5.1800	5.1900	4.9000	5.0500	-1.751%	20	320	-50.495%
2026-04-20	5.1400	5.1400	5.1400	5.1400	-2.836%	1	320	-51.362%
2026-04-17	5.3500	5.3500	5.2900	5.2900	-5.536%	3	321	-52.741%
2026-04-16	5.7000	5.7000	5.5500	5.6000	+5.660%	17	322	-55.357%
2026-04-14	5.7000	5.7000	4.9000	5.3000	-16.535%	8	313	-52.830%
2026-04-13	6.3000	6.4000	6.3000	6.3500	-5.786%	10	318	-60.630%
2026-04-10	6.7500	6.7500	6.7400	6.7400	-0.882%	2	317	-62.908%
2026-04-09	6.8000	6.8000	6.8000	6.8000	+2.256%	1	316	-63.235%
2026-04-08	6.1200	6.6500	6.1200	6.6500	-17.901%	50	315	-62.406%
2026-04-02	7.9500	8.1000	7.9500	8.1000	+7.713%	57	325	-69.136%
2026-04-01	7.4000	7.5200	7.4000	7.5200	-15.978%	4	325	-66.755%
2026-03-31	8.9500	8.9500	8.9500	8.9500	-10.231%	2	324	-72.067%
2026-03-30	9.6900	9.9700	9.6900	9.9700	+20.848%	5	322	-74.925%
2026-03-27	8.1200	8.2500	8.0500	8.2500	+27.907%	7	320	-69.697%
2026-03-25	6.5900	6.5900	6.4500	6.4500	-8.511%	5	317	-61.240%
2026-03-24	7.0500	7.0500	7.0500	7.0500	-2.759%	1	322	-64.539%
2026-03-23	7.2500	7.2500	7.2500	7.2500	-3.590%	29	323	-65.517%
2026-03-20	7.5200	7.5200	7.5200	7.5200	-3.590%	1	323	-66.755%
2026-03-19	7.8000	7.8000	7.8000	7.8000	+5.405%	2	322	-67.949%
2026-03-17	7.4000	7.4000	7.4000	7.4000	-3.268%	2	320	-66.216%
2026-03-13	7.6000	7.6500	7.6000	7.6500	-1.035%	2	320	-67.320%
2026-03-12	7.7500	7.8500	7.7300	7.7300	-11.556%	4	320	-67.658%
2026-03-09	8.7400	8.7400	8.7400	8.7400	+10.633%	2	319	-71.396%
2026-03-06	7.7600	7.9000	7.7600	7.9000	+1.935%	5	317	-68.354%
2026-03-05	7.7500	7.7500	7.7500	7.7500	+6.164%	1	316	-67.742%
2026-03-04	7.3000	7.3000	7.3000	7.3000	-11.515%	2	317	-65.753%
2026-03-03	8.3600	8.3600	8.2500	8.2500	+5.769%	3	317	-69.697%
2026-03-02	7.8500	7.8500	7.8000	7.8000	-2.500%	2	318	-67.949%
2026-02-27	8.0000	8.0000	8.0000	8.0000	+6.667%	4	318	-68.750%
2026-02-23	7.7000	7.7000	7.5000	7.5000	0.000%	11	315	-66.667%
2026-02-20	7.5100	7.5100	7.5000	7.5000	+4.167%	20	316	-66.667%
2026-02-19	7.2000	7.2000	7.2000	7.2000	+6.825%	5	301	-65.278%
2026-02-18	7.1500	7.1500	6.7400	6.7400	+2.588%	20	304	-62.908%
2026-02-17	6.5000	6.6500	6.5000	6.5700	+9.500%	42	322	-61.948%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+2.740%	4	282	-58.333%
2026-02-09	5.8400	5.8400	5.8400	5.8400	-21.611%	1	282	-57.192%
2026-02-06	7.5500	7.5500	7.4500	7.4500	-10.241%	8	281	-66.443%
2026-02-05	7.9000	8.3000	7.8600	8.3000	+12.925%	15	279	-69.880%
2026-02-04	6.3900	7.3500	6.3900	7.3500	+31.250%	51	275	-65.986%
2026-01-26	5.1500	5.7000	5.1500	5.6000	+3.704%	27	274	-55.357%
2026-01-23	6.0500	6.0500	5.3000	5.4000	-10.000%	28	264	-53.704%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+9.091%	1	272	-58.333%
2026-01-16	5.5000	5.5000	5.5000	5.5000	-2.482%	20	251	-54.545%
2026-01-15	5.6400	5.6400	5.6400	5.6400	-0.529%	1	251	-55.674%
2026-01-14	5.6700	5.6700	5.6700	5.6700	+3.091%	1	250	-55.908%
2026-01-13	5.5000	5.5000	5.5000	5.5000	+3.774%	3	249	-54.545%
2026-01-12	5.3000	5.3000	5.3000	5.3000	-16.272%	4	249	-52.830%
2026-01-08	6.5000	6.8000	6.3300	6.3300	-16.820%	3	251	-60.506%
2026-01-07	7.6100	7.6100	7.6100	7.6100	-1.806%	1	252	-67.148%
2026-01-06	7.7500	7.7500	7.7500	7.7500	+3.059%	5	251	-67.742%
2026-01-05	7.5200	7.5200	7.5200	7.5200	-10.263%	5	246	-66.755%
2026-01-02	8.7500	8.7500	8.3800	8.3800	-11.416%	3	251	-70.167%
2025-12-31	9.4600	9.4600	9.4600	9.4600	+5.935%	7	250	-73.573%
2025-12-23	8.9700	8.9700	8.8900	8.9300	+8.505%	6	250	-72.004%
2025-12-22	8.2300	8.2300	8.2300	8.2300	-7.735%	5	251	-69.623%
2025-12-19	8.9200	8.9200	8.9200	8.9200	-13.900%	7	246	-71.973%
2025-12-17	10.3600	10.3600	10.3600	10.3600	+24.819%	5	241	-75.869%
2025-12-12	8.3000	8.3000	8.3000	8.3000	+1.966%	10	246	-69.880%
2025-12-11	8.1400	8.1400	8.1400	8.1400	+13.056%	5	244	-69.287%
2025-12-09	7.0700	7.4200	7.0700	7.2000	-7.692%	57	239	-65.278%
2025-12-04	7.8000	7.8000	7.8000	7.8000	-7.143%	10	220	-67.949%
2025-12-01	8.4000	8.4000	8.4000	8.4000	-23.567%	5	230	-70.238%
2025-11-18	10.9900	10.9900	10.9900	10.9900	0.000%	6	230	-77.252%
2025-11-14	12.0000	12.0000	10.9900	10.9900	+6.081%	2	227	-77.252%
2025-11-12	9.6000	11.1000	9.6000	10.3600	+12.977%	52	226	-75.869%
2025-11-11	9.1700	9.1700	9.1700	9.1700	-5.366%	3	233	-72.737%
2025-11-10	9.0700	9.6900	9.0700	9.6900	+3.970%	3	235	-74.200%
2025-11-07	9.3000	9.3200	9.3000	9.3200	+6.514%	50	235	-73.176%
2025-11-06	8.2500	8.7500	8.2500	8.7500	0.000%	5	185	-71.429%
2025-11-04	8.5000	8.7500	8.5000	8.7500	+13.932%	12	184	-71.429%
2025-10-31	7.6700	7.6800	7.6700	7.6800	+2.949%	12	172	-67.448%
2025-10-20	7.4600	7.4600	7.4600	7.4600	-0.533%	2	160	-66.488%
2025-10-16	7.3000	7.5000	7.3000	7.5000	-0.266%	4	160	-66.667%
2025-10-15	7.5200	7.5200	7.5200	7.5200	-21.257%	1	158	-66.755%
2025-10-08	9.5500	9.5500	9.5500	9.5500	+1.058%	1	157	-73.822%
2025-10-06	9.4500	9.4500	9.4500	9.4500	-5.500%	1	157	-73.545%
2025-10-02	9.9500	10.1000	9.9500	10.0000	0.000%	156	156	-75.000%

.dark-mode .pVCgZg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVCgZg{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918P27APLD Sep 18 2026 27.00 Put (APLD260918P00027000)option OPRA

APLD20260918P27
APLD Sep 18 2026 27.00 Put (APLD260918P00027000)
option OPRA