Dark

APLD20261016P20
APLD Oct 16 2026 20.00 Put (APLD261016P00020000)
option OPRA

EOD

Sep 30, 2026

0.4000+17.647%(+0.0600)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3200	0.4000	0.3200	0.4000	+17.647%	61	2,034	0.000%
2026-09-29	0.4400	0.4700	0.3300	0.3400	-26.087%	66	2,034	+17.647%
2026-09-28	0.3300	0.4600	0.2600	0.4600	+48.387%	52	2,043	-13.043%
2026-09-25	0.2600	0.3200	0.2600	0.3100	0.000%	13	2,052	+29.032%
2026-09-24	0.2700	0.3100	0.2700	0.3100	+14.815%	4	2,052	+29.032%
2026-09-23	0.2000	0.3600	0.1800	0.2700	+28.571%	64	2,051	+48.148%
2026-09-22	0.2400	0.2400	0.1900	0.2100	-19.231%	63	2,056	+90.476%
2026-09-21	0.2500	0.2900	0.2100	0.2600	-3.704%	263	2,068	+53.846%
2026-09-18	0.3800	0.4700	0.2700	0.2700	-37.209%	133	2,128	+48.148%
2026-09-17	0.4600	0.6000	0.3900	0.4300	-43.421%	125	2,110	-6.977%
2026-09-16	0.8400	0.8400	0.6900	0.7600	-20.000%	84	2,085	-47.368%
2026-09-15	0.7500	0.9600	0.7000	0.9500	+31.944%	187	2,086	-57.895%
2026-09-14	0.7600	0.8200	0.4600	0.7200	+46.939%	171	2,036	-44.444%
2026-09-11	0.5600	0.5700	0.4700	0.4900	-16.949%	41	2,049	-18.367%
2026-09-10	0.6000	0.6200	0.4400	0.5900	+18.000%	49	2,042	-32.203%
2026-09-09	0.3900	0.5000	0.3900	0.5000	+16.279%	43	2,019	-20.000%
2026-09-08	0.4700	0.4700	0.3400	0.4300	-31.746%	111	2,018	-6.977%
2026-09-04	0.7000	0.7000	0.6000	0.6300	-10.000%	48	2,010	-36.508%
2026-09-03	0.9300	0.9300	0.7000	0.7000	-23.077%	44	2,010	-42.857%
2026-09-02	1.0200	1.0600	0.9100	0.9100	-9.000%	116	2,006	-56.044%
2026-09-01	1.0300	1.0500	0.9200	1.0000	+9.890%	69	1,978	-60.000%
2026-08-31	0.9900	1.0100	0.8900	0.9100	-1.087%	67	1,964	-56.044%
2026-08-28	0.9000	0.9800	0.8600	0.9200	+26.027%	54	1,950	-56.522%
2026-08-27	0.7300	0.7300	0.6800	0.7300	-15.116%	10	1,939	-45.205%
2026-08-26	0.6900	0.8600	0.6900	0.8600	+26.471%	28	1,941	-53.488%
2026-08-25	0.7900	0.7900	0.6800	0.6800	-25.275%	39	1,927	-41.176%
2026-08-24	0.9800	1.0400	0.8600	0.9100	-2.151%	498	1,907	-56.044%
2026-08-21	0.7400	0.9700	0.7400	0.9300	+9.412%	40	1,671	-56.989%
2026-08-20	0.8000	0.8500	0.8000	0.8500	0.000%	3	1,646	-52.941%
2026-08-19	0.9500	1.0300	0.8300	0.8500	0.000%	65	1,644	-52.941%
2026-08-18	0.7400	0.8500	0.7400	0.8500	+70.000%	163	1,609	-52.941%
2026-08-17	0.6400	0.6500	0.5000	0.5000	-29.577%	56	1,466	-20.000%
2026-08-14	0.7300	0.7300	0.7100	0.7100	-2.740%	8	1,462	-43.662%
2026-08-13	0.7300	0.7300	0.7300	0.7300	+1.389%	2	1,460	-45.205%
2026-08-12	0.6500	0.8000	0.6500	0.7200	-23.404%	57	1,460	-44.444%
2026-08-10	1.0000	1.0800	0.9400	0.9400	-21.667%	54	1,447	-57.447%
2026-08-07	1.2500	1.2500	1.1200	1.2000	-4.000%	6	1,446	-66.667%
2026-08-06	1.4300	1.4300	1.0800	1.2500	+5.932%	12	1,444	-68.000%
2026-08-05	1.1300	1.2000	1.1300	1.1800	+18.000%	58	1,442	-66.102%
2026-08-04	1.2600	1.2600	1.0000	1.0000	-29.078%	15	1,445	-60.000%
2026-08-03	1.6800	1.7100	1.3600	1.4100	-12.963%	64	1,448	-71.631%
2026-07-31	1.3500	1.6800	1.3400	1.6200	+1.250%	39	1,458	-75.309%
2026-07-30	2.0800	2.0800	1.6000	1.6000	-40.741%	117	1,424	-75.000%
2026-07-29	2.0000	2.7000	2.0000	2.7000	+38.462%	83	1,336	-85.185%
2026-07-28	2.2500	2.2500	1.8900	1.9500	-11.765%	77	1,300	-79.487%
2026-07-27	1.9200	2.3000	1.9200	2.2100	+5.238%	62	1,350	-81.900%
2026-07-24	1.8100	2.1000	1.8100	2.1000	+28.834%	60	1,388	-80.952%
2026-07-23	1.6200	1.6300	1.6200	1.6300	+13.194%	2	1,346	-75.460%
2026-07-22	1.4600	1.4600	1.4400	1.4400	-9.434%	2	1,346	-72.222%
2026-07-21	1.7200	1.7200	1.5000	1.5900	-23.188%	1,011	1,347	-74.843%
2026-07-20	2.0100	2.0700	2.0100	2.0700	-13.750%	8	554	-80.676%
2026-07-17	2.3500	2.7000	2.3500	2.4000	+5.263%	44	549	-83.333%
2026-07-16	1.9500	2.2800	1.8700	2.2800	+13.433%	23	539	-82.456%
2026-07-15	1.7900	2.0100	1.7900	2.0100	+3.077%	25	534	-80.100%
2026-07-14	1.8500	2.0000	1.8500	1.9500	+10.169%	16	542	-79.487%
2026-07-13	1.5700	1.8200	1.5700	1.7700	+16.447%	4	534	-77.401%
2026-07-09	1.5000	1.6500	1.4900	1.5200	-12.644%	64	533	-73.684%
2026-07-07	1.5500	1.7400	1.5500	1.7400	+46.218%	3	509	-77.011%
2026-07-06	1.1900	1.1900	1.1900	1.1900	-7.752%	1	508	-66.387%
2026-07-02	1.2900	1.2900	1.2900	1.2900	-0.769%	2	508	-68.992%
2026-07-01	1.3000	1.3000	1.3000	1.3000	+16.071%	10	508	-69.231%
2026-06-30	1.1400	1.1400	1.1200	1.1200	+12.000%	4	508	-64.286%
2026-06-24	1.0000	1.0000	1.0000	1.0000	+19.048%	1	508	-60.000%
2026-06-23	0.8400	0.8400	0.8400	0.8400	+9.091%	2	508	-52.381%
2026-06-22	0.7700	0.7700	0.7700	0.7700	-10.465%	50	508	-48.052%
2026-06-17	0.8600	0.8600	0.8600	0.8600	+11.688%	12	508	-53.488%
2026-06-16	0.7700	0.7700	0.7700	0.7700	-18.947%	1	508	-48.052%
2026-06-15	0.9500	0.9500	0.9500	0.9500	-36.242%	1	508	-57.895%
2026-06-09	1.4000	1.6000	1.2600	1.4900	+12.879%	6	507	-73.154%
2026-06-08	1.3200	1.3200	1.3200	1.3200	-9.589%	100	512	-69.697%
2026-06-05	1.2700	1.4600	1.2700	1.4600	+31.532%	103	524	-72.603%
2026-06-04	1.1700	1.1700	1.1100	1.1100	+7.767%	4	423	-63.964%
2026-05-29	1.0500	1.1500	1.0300	1.0300	+0.980%	38	427	-61.165%
2026-05-28	1.0200	1.0200	1.0200	1.0200	-23.308%	1	419	-60.784%
2026-05-27	1.3300	1.3300	1.3300	1.3300	+1.527%	20	419	-69.925%
2026-05-26	1.2600	1.4100	1.1000	1.3100	+0.769%	15	399	-69.466%
2026-05-22	1.3400	1.3600	1.3000	1.3000	-5.109%	12	407	-69.231%
2026-05-21	1.3600	1.5500	1.3100	1.3700	-24.725%	8	406	-70.803%
2026-05-20	1.8200	1.8300	1.7800	1.8200	-2.674%	17	406	-78.022%
2026-05-19	1.8700	1.8700	1.8700	1.8700	+6.857%	1	415	-78.610%
2026-05-18	1.6000	1.7500	1.6000	1.7500	+42.276%	20	415	-77.143%
2026-05-14	1.5400	1.5400	1.2300	1.2300	-18.000%	2	415	-67.480%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-8.537%	40	456	-73.333%
2026-05-11	1.7600	1.7600	1.6400	1.6400	-0.606%	3	456	-75.610%
2026-05-08	1.6200	1.6500	1.6200	1.6500	-4.624%	11	457	-75.758%
2026-05-07	1.5600	1.7300	1.4600	1.7300	+7.453%	3	457	-76.879%
2026-05-06	1.8000	1.8000	1.6100	1.6100	-10.556%	16	455	-75.155%
2026-05-05	2.0100	2.0100	1.8000	1.8000	-14.286%	10	465	-77.778%
2026-04-30	2.3500	2.3500	2.1000	2.1000	-19.540%	10	475	-80.952%
2026-04-29	2.6100	2.6100	2.6100	2.6100	+0.385%	5	470	-84.674%
2026-04-28	2.5400	2.9200	2.5400	2.6000	+26.214%	23	470	-84.615%
2026-04-24	2.0600	2.0600	2.0600	2.0600	-8.850%	1	470	-80.583%
2026-04-23	2.0000	2.2600	2.0000	2.2600	-16.296%	3	470	-82.301%
2026-04-21	2.4000	2.7000	2.3600	2.7000	+3.053%	54	464	-85.185%
2026-04-20	2.6900	2.6900	2.6200	2.6200	-4.727%	10	464	-84.733%
2026-04-17	2.7500	2.7500	2.7500	2.7500	-4.844%	1	464	-85.455%
2026-04-16	2.8900	2.8900	2.8900	2.8900	+2.847%	19	465	-86.159%
2026-04-14	2.9900	3.2000	2.8100	2.8100	-18.551%	56	465	-85.765%
2026-04-13	3.7300	3.7300	3.3500	3.4500	-1.429%	27	428	-88.406%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-6.667%	25	415	-88.571%
2026-04-09	3.6000	3.7500	3.5000	3.7500	+11.607%	34	415	-89.333%
2026-04-08	3.3000	3.5500	3.3000	3.3600	-31.429%	9	383	-88.095%
2026-04-07	4.9000	4.9000	4.9000	4.9000	+16.945%	1	385	-91.837%
2026-04-06	4.1000	4.1900	4.0500	4.1900	-5.631%	7	384	-90.453%
2026-04-02	4.3600	4.4400	4.3600	4.4400	+6.220%	3	383	-90.991%
2026-04-01	4.1000	4.1800	4.1000	4.1800	-14.519%	17	383	-90.431%
2026-03-31	5.0000	5.0000	4.8900	4.8900	-12.366%	51	397	-91.820%
2026-03-30	5.0500	5.5800	5.0500	5.5800	+21.304%	177	373	-92.832%
2026-03-27	4.2500	4.6500	4.2500	4.6000	+15.000%	12	208	-91.304%
2026-03-26	3.8000	4.0000	3.8000	4.0000	+12.045%	27	196	-90.000%
2026-03-25	3.5800	3.5800	3.5700	3.5700	-7.273%	7	169	-88.796%
2026-03-24	3.8500	3.8500	3.8500	3.8500	+4.054%	1	162	-89.610%
2026-03-23	3.7000	3.7000	3.7000	3.7000	-15.525%	14	163	-89.189%
2026-03-19	4.3800	4.3800	4.3800	4.3800	+6.829%	2	149	-90.868%
2026-03-17	4.1000	4.1000	4.1000	4.1000	+2.500%	2	147	-90.244%
2026-03-16	4.0500	4.1000	4.0000	4.0000	-6.977%	25	145	-90.000%
2026-03-12	4.5800	4.5800	4.3000	4.3000	-25.606%	41	120	-90.698%
2026-03-09	5.7800	5.7800	5.7800	5.7800	+20.417%	3	79	-93.080%
2026-03-03	4.7500	4.8000	4.7500	4.8000	+7.383%	3	82	-91.667%
2026-03-02	4.6600	4.6600	4.4700	4.4700	+3.712%	4	81	-91.051%
2026-02-26	4.3100	4.3100	4.3100	4.3100	+7.750%	10	78	-90.719%
2026-02-25	4.0000	4.0000	4.0000	4.0000	-4.535%	1	67	-90.000%
2026-02-24	4.1900	4.1900	4.1900	4.1900	-8.715%	15	67	-90.453%
2026-02-23	3.9500	4.5900	3.9500	4.5900	+5.034%	2	52	-91.285%
2026-02-20	4.3700	4.3700	4.3700	4.3700	0.000%	50	50	-90.847%

.dark-mode .yF2x5m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yF2x5m{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20261016P20APLD Oct 16 2026 20.00 Put (APLD261016P00020000)option OPRA

APLD20261016P20
APLD Oct 16 2026 20.00 Put (APLD261016P00020000)
option OPRA