Dark

APLD20261016P22
APLD Oct 16 2026 22.00 Put (APLD261016P00022000)
option OPRA

EOD

Sep 30, 2026

0.9400+23.684%(+0.1800)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7500	0.9400	0.7500	0.9400	+23.684%	94	4,330	0.000%
2026-09-29	0.9200	0.9200	0.7300	0.7600	-24.000%	65	4,314	+23.684%
2026-09-28	0.7700	1.0000	0.6800	1.0000	+44.928%	197	4,295	-6.000%
2026-09-25	0.5800	0.7100	0.5800	0.6900	+9.524%	99	4,190	+36.232%
2026-09-24	0.6000	0.7500	0.5600	0.6300	+26.000%	54	4,144	+49.206%
2026-09-23	0.4400	0.5000	0.4200	0.5000	+19.048%	80	4,136	+88.000%
2026-09-22	0.4500	0.4700	0.3900	0.4200	-14.286%	53	4,077	+123.810%
2026-09-21	0.5500	0.5500	0.4300	0.4900	-12.500%	168	4,106	+91.837%
2026-09-18	0.7700	0.8300	0.5500	0.5600	-35.632%	2,480	4,159	+67.857%
2026-09-17	0.9000	1.1200	0.7600	0.8700	-35.556%	1,662	2,148	+8.046%
2026-09-16	1.3200	1.5000	1.3100	1.3500	-20.588%	39	753	-30.370%
2026-09-15	1.7400	1.7400	1.3600	1.7000	+30.769%	62	744	-44.706%
2026-09-14	1.4200	1.4300	1.1500	1.3000	+36.842%	148	711	-27.692%
2026-09-11	1.0000	1.0000	0.8800	0.9500	-15.929%	80	612	-1.053%
2026-09-10	1.0100	1.2000	0.9400	1.1300	+24.176%	79	584	-16.814%
2026-09-09	0.7300	0.9200	0.7300	0.9100	+13.750%	49	530	+3.297%
2026-09-08	0.9700	0.9900	0.6900	0.8000	-30.435%	113	529	+17.500%
2026-09-04	1.1900	1.2100	1.1000	1.1500	-8.000%	157	528	-18.261%
2026-09-03	1.5600	1.5600	1.2400	1.2500	-18.831%	36	528	-24.800%
2026-09-02	1.7800	1.8200	1.5400	1.5400	-4.938%	28	525	-38.961%
2026-09-01	1.8600	1.8600	1.5800	1.6200	+7.285%	157	513	-41.975%
2026-08-31	1.6500	1.6500	1.5100	1.5100	-5.625%	58	514	-37.748%
2026-08-28	1.3900	1.6300	1.3500	1.6000	+33.333%	137	465	-41.250%
2026-08-27	1.1800	1.2200	1.1500	1.2000	-14.286%	21	488	-21.667%
2026-08-26	1.1800	1.4000	1.1400	1.4000	+20.690%	72	469	-32.857%
2026-08-25	1.1900	1.2500	1.1600	1.1600	-21.088%	37	397	-18.966%
2026-08-24	1.5400	1.6500	1.4400	1.4700	-2.000%	50	396	-36.054%
2026-08-21	1.0800	1.5800	1.0800	1.5000	+9.489%	66	366	-37.333%
2026-08-20	1.2500	1.4000	1.2500	1.3700	+5.385%	12	344	-31.387%
2026-08-19	1.3000	1.3000	1.3000	1.3000	-4.412%	1	351	-27.692%
2026-08-18	1.1600	1.3600	1.0800	1.3600	+46.237%	84	350	-30.882%
2026-08-17	1.0000	1.0100	0.9300	0.9300	0.000%	4	276	+1.075%
2026-08-14	1.0700	1.1500	0.9300	0.9300	-7.000%	24	274	+1.075%
2026-08-13	1.0900	1.0900	1.0000	1.0000	-13.793%	4	255	-6.000%
2026-08-12	1.0400	1.1600	1.0400	1.1600	-16.547%	6	255	-18.966%
2026-08-11	1.4800	1.4800	1.3900	1.3900	-15.244%	2	250	-32.374%
2026-08-10	1.6400	1.6400	1.6400	1.6400	-18.812%	1	248	-42.683%
2026-08-07	2.0200	2.0200	2.0200	2.0200	+20.238%	1	248	-53.465%
2026-08-05	1.6800	1.6800	1.6800	1.6800	+7.692%	1	248	-44.048%
2026-08-04	1.8900	1.8900	1.5600	1.5600	-28.111%	4	247	-39.744%
2026-08-03	2.1700	2.1700	2.1700	2.1700	-12.851%	1	245	-56.682%
2026-07-31	2.4000	2.4900	2.4000	2.4900	+2.893%	5	246	-62.249%
2026-07-30	2.4200	2.4200	2.4200	2.4200	-36.148%	2	246	-61.157%
2026-07-29	3.0000	3.7900	3.0000	3.7900	+35.842%	13	244	-75.198%
2026-07-28	2.7800	2.7900	2.7800	2.7900	+6.489%	16	233	-66.308%
2026-07-27	3.0000	3.3500	2.6200	2.6200	-9.655%	19	249	-64.122%
2026-07-24	2.5300	2.9000	2.5300	2.9000	+31.818%	11	232	-67.586%
2026-07-21	2.1500	2.2000	2.1500	2.2000	-37.500%	7	221	-57.273%
2026-07-17	3.3100	3.5200	3.3100	3.5200	+17.333%	178	226	-73.295%
2026-07-16	3.0000	3.0000	3.0000	3.0000	+20.000%	2	55	-68.667%
2026-07-15	2.5000	2.5000	2.5000	2.5000	-3.846%	1	55	-62.400%
2026-07-14	2.5900	2.6700	2.5900	2.6000	+4.418%	4	56	-63.846%
2026-07-13	2.2500	2.4900	2.2500	2.4900	+13.182%	10	55	-62.249%
2026-07-10	2.2000	2.2000	2.2000	2.2000	-9.465%	1	45	-57.273%
2026-07-08	2.3800	2.4300	2.3800	2.4300	+42.941%	5	44	-61.317%
2026-07-06	1.7000	1.7000	1.7000	1.7000	-24.107%	1	41	-44.706%
2026-07-02	2.2400	2.2400	2.2400	2.2400	+47.368%	1	39	-58.036%
2026-06-30	1.5200	1.5200	1.5200	1.5200	-1.935%	1	39	-38.158%
2026-06-26	1.5500	1.5500	1.5500	1.5500	+44.860%	1	38	-39.355%
2026-06-22	1.0700	1.0700	1.0700	1.0700	-5.310%	1	38	-12.150%
2026-06-17	1.1300	1.1300	1.1300	1.1300	-20.979%	3	39	-16.814%
2026-06-12	1.4300	1.4300	1.4300	1.4300	-23.118%	3	42	-34.266%
2026-06-11	1.8600	1.8600	1.8600	1.8600	-2.618%	2	39	-49.462%
2026-06-10	1.9100	1.9200	1.9100	1.9100	+37.410%	5	41	-50.785%
2026-06-09	1.3900	1.3900	1.3900	1.3900	-16.265%	1	44	-32.374%
2026-06-08	1.6700	1.6700	1.6600	1.6600	-10.270%	2	44	-43.373%
2026-06-05	1.8700	1.9100	1.8500	1.8500	+38.060%	6	46	-49.189%
2026-06-02	1.3400	1.3400	1.3400	1.3400	-16.770%	2	51	-29.851%
2026-05-27	1.6100	1.6100	1.6100	1.6100	-2.424%	3	52	-41.615%
2026-05-22	1.7000	1.7000	1.6500	1.6500	+2.484%	22	53	-43.030%
2026-05-21	1.6800	1.6800	1.6100	1.6100	-35.600%	2	53	-41.615%
2026-05-19	2.4900	2.5000	2.4900	2.5000	-2.344%	6	53	-62.400%
2026-05-18	2.3000	2.5600	2.3000	2.5600	+34.737%	11	43	-63.281%
2026-05-14	2.1200	2.1200	1.9000	1.9000	-12.442%	16	43	-50.526%
2026-05-08	2.1800	2.1800	2.1700	2.1700	+6.897%	5	59	-56.682%
2026-05-06	2.0300	2.0300	2.0300	2.0300	-14.706%	1	60	-53.695%
2026-05-05	2.3900	2.3900	2.3800	2.3800	-23.962%	2	59	-60.504%
2026-04-29	3.1300	3.1300	3.1300	3.1300	+1.294%	1	58	-69.968%
2026-04-27	3.1500	3.1500	3.0900	3.0900	-6.079%	2	57	-69.579%
2026-04-22	3.2900	3.2900	3.2900	3.2900	-0.303%	1	55	-71.429%
2026-04-21	3.3200	3.3200	3.3000	3.3000	-6.516%	2	54	-71.515%
2026-04-17	3.5300	3.5300	3.5300	3.5300	-16.941%	1	54	-73.371%
2026-04-08	4.2000	4.2500	4.2000	4.2500	-14.830%	15	53	-77.882%
2026-04-07	4.9900	4.9900	4.9900	4.9900	-3.107%	1	38	-81.162%
2026-04-06	5.1500	5.1500	5.1500	5.1500	-18.384%	3	37	-81.748%
2026-03-31	6.3100	6.3100	6.3100	6.3100	+26.200%	6	34	-85.103%
2026-03-26	4.7200	5.0000	4.7200	5.0000	-3.846%	7	28	-81.200%
2026-03-20	5.2200	5.2200	5.1500	5.2000	+5.051%	8	21	-81.923%
2026-03-16	4.9500	4.9500	4.9500	4.9500	-3.320%	7	13	-81.010%
2026-03-13	5.1200	5.1200	5.1200	5.1200	-5.882%	1	6	-81.641%
2026-03-12	5.4400	5.4400	5.4400	5.4400	+1.493%	1	5	-82.721%
2026-03-04	5.3600	5.3600	5.3600	5.3600	-9.916%	1	5	-82.463%
2026-03-03	5.9500	5.9500	5.9500	5.9500	+4.569%	1	4	-84.202%
2026-02-27	5.6900	5.6900	5.6900	5.6900	+21.064%	1	3	-83.480%
2026-02-25	4.7000	4.7000	4.7000	4.7000	-6.561%	1	0	-80.000%
2026-02-24	5.0300	5.0300	5.0300	5.0300	0.000%	1	0	-81.312%

.dark-mode .j1mZWh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j1mZWh{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20261016P22APLD Oct 16 2026 22.00 Put (APLD261016P00022000)option OPRA

APLD20261016P22
APLD Oct 16 2026 22.00 Put (APLD261016P00022000)
option OPRA