Dark

APLD20261016P25
APLD Oct 16 2026 25.00 Put (APLD261016P00025000)
option OPRA

EOD

Sep 30, 2026

2.32+18.974%(+0.37)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.1700	2.3200	2.1200	2.3200	+18.974%	238	3,588	0.000%
2026-09-29	2.3000	2.3300	1.8500	1.9500	-17.373%	268	3,589	+18.974%
2026-09-28	1.8500	2.4000	1.7600	2.3600	+38.824%	298	3,536	-1.695%
2026-09-25	1.6000	1.8000	1.5200	1.7000	+12.583%	180	3,549	+36.471%
2026-09-24	1.6700	1.7700	1.3900	1.5100	+0.667%	123	3,471	+53.642%
2026-09-23	1.1600	1.5000	1.0500	1.5000	+36.364%	449	3,436	+54.667%
2026-09-22	1.1600	1.2500	1.0200	1.1000	-12.698%	271	3,310	+110.909%
2026-09-21	1.2500	1.4000	1.1000	1.2600	-8.029%	408	3,215	+84.127%
2026-09-18	1.5700	1.9500	1.3300	1.3700	-31.500%	269	3,043	+69.343%
2026-09-17	1.9800	2.4000	1.7400	2.0000	-29.577%	382	3,046	+16.000%
2026-09-16	3.0100	3.2000	2.6700	2.8400	-14.715%	64	3,022	-18.310%
2026-09-15	2.8900	3.3800	2.8700	3.3300	+25.660%	124	3,007	-30.330%
2026-09-14	2.8400	2.8400	2.4400	2.6500	+26.190%	690	2,955	-12.453%
2026-09-11	2.1800	2.3000	1.9600	2.1000	-8.297%	200	2,758	+10.476%
2026-09-10	2.4400	2.4400	1.9700	2.2900	+14.500%	383	2,704	+1.310%
2026-09-09	1.6600	2.0000	1.6000	2.0000	+19.760%	109	2,804	+16.000%
2026-09-08	1.9000	1.9000	1.4900	1.6700	-26.754%	274	2,741	+38.922%
2026-09-04	2.3200	2.4100	2.2300	2.2800	-9.163%	121	2,813	+1.754%
2026-09-03	2.8700	3.0000	2.4500	2.5100	-15.488%	130	2,813	-7.570%
2026-09-02	3.3500	3.3500	2.9700	2.9700	-7.764%	101	2,820	-21.886%
2026-09-01	3.0000	3.3000	2.9500	3.2200	+15.000%	437	2,797	-27.950%
2026-08-31	2.7500	3.0600	2.6500	2.8000	-4.110%	163	2,488	-17.143%
2026-08-28	2.6500	3.0500	2.5500	2.9200	+24.255%	192	2,444	-20.548%
2026-08-27	2.3600	2.3600	2.1000	2.3500	-9.615%	74	2,401	-1.277%
2026-08-26	2.3000	2.6100	2.3000	2.6000	+28.713%	216	2,389	-10.769%
2026-08-25	2.3800	2.3800	2.0200	2.0200	-25.185%	264	2,321	+14.851%
2026-08-24	2.9600	3.0000	2.5100	2.7000	-1.099%	82	2,342	-14.074%
2026-08-21	2.0500	2.7700	2.0500	2.7300	+8.765%	105	2,277	-15.018%
2026-08-20	2.3100	2.5200	2.3000	2.5100	+3.719%	29	2,249	-7.570%
2026-08-19	2.3600	2.8300	2.3600	2.4200	+2.110%	76	2,257	-4.132%
2026-08-18	1.9800	2.4500	1.9800	2.3700	+36.994%	134	2,245	-2.110%
2026-08-17	1.8700	1.8900	1.6500	1.7300	-9.424%	46	2,268	+34.104%
2026-08-14	2.0000	2.2000	1.8600	1.9100	-8.612%	76	2,277	+21.466%
2026-08-13	1.8500	2.0900	1.8300	2.0900	+0.966%	41	2,321	+11.005%
2026-08-12	2.0000	2.1300	1.8100	2.0700	-11.538%	42	2,321	+12.077%
2026-08-11	2.5000	2.5500	2.3400	2.3400	-14.909%	17	2,313	-0.855%
2026-08-10	2.7200	2.7600	2.5800	2.7500	0.000%	9	2,312	-15.636%
2026-08-07	3.0000	3.1000	2.7500	2.7500	-2.827%	28	2,313	-15.636%
2026-08-06	2.8400	2.9500	2.7700	2.8300	-0.702%	26	2,317	-18.021%
2026-08-05	2.6600	2.8500	2.6400	2.8500	+11.328%	48	2,307	-18.596%
2026-08-04	2.9300	3.0000	2.5600	2.5600	-17.419%	146	2,324	-9.375%
2026-08-03	3.7500	3.7500	3.1000	3.1000	-17.553%	16	2,271	-25.161%
2026-07-31	3.1000	3.8800	3.1000	3.7600	-1.053%	39	2,278	-38.298%
2026-07-30	3.7500	3.8000	3.5500	3.8000	-31.655%	123	2,248	-38.947%
2026-07-29	4.3000	5.5600	4.3000	5.5600	+39.000%	60	2,178	-58.273%
2026-07-28	4.0000	4.3000	3.9800	4.0000	-10.314%	29	2,177	-42.000%
2026-07-27	4.0900	4.5000	3.9700	4.4600	+13.486%	59	2,175	-47.982%
2026-07-24	3.8400	4.0800	3.8400	3.9300	+15.929%	53	2,168	-40.967%
2026-07-23	3.4000	3.4000	3.3900	3.3900	-0.294%	2	2,145	-31.563%
2026-07-22	3.2000	3.4000	3.2000	3.4000	+2.102%	6	2,144	-31.765%
2026-07-21	3.5500	3.5800	3.3300	3.3300	-18.780%	7	2,144	-30.330%
2026-07-20	4.5500	4.5500	3.9600	4.1000	-15.984%	194	2,142	-43.415%
2026-07-17	4.8400	5.3300	4.7400	4.8800	+5.857%	49	2,164	-52.459%
2026-07-16	4.1600	4.6100	4.1600	4.6100	+9.762%	27	2,131	-49.675%
2026-07-15	4.1000	4.2000	4.1000	4.2000	+7.143%	14	2,113	-44.762%
2026-07-14	3.7500	4.0000	3.6800	3.9200	+1.818%	22	2,113	-40.816%
2026-07-13	3.6000	3.8500	3.6000	3.8500	+24.194%	51	2,108	-39.740%
2026-07-10	3.3000	3.3000	3.0500	3.1000	-1.587%	6,678	2,096	-25.161%
2026-07-09	3.2500	3.3200	3.1000	3.1500	-16.000%	1,019	1,291	-26.349%
2026-07-08	3.6500	3.8000	3.4700	3.7500	+4.167%	24	296	-38.133%
2026-07-07	3.2500	3.7100	3.2500	3.6000	+23.711%	160	287	-35.556%
2026-07-06	2.8100	2.9500	2.7300	2.9100	-13.393%	20	349	-20.275%
2026-07-02	2.5800	3.3600	2.3700	3.3600	+26.792%	35	307	-30.952%
2026-07-01	2.6600	2.6600	2.5000	2.6500	+10.417%	3	307	-12.453%
2026-06-29	2.1100	2.5300	2.1100	2.4000	+3.004%	19	306	-3.333%
2026-06-26	2.3300	2.3300	2.3300	2.3300	+8.372%	1	305	-0.429%
2026-06-25	2.0500	2.1500	2.0300	2.1500	+0.939%	8	304	+7.907%
2026-06-24	1.9400	2.1500	1.9400	2.1300	+35.669%	3	297	+8.920%
2026-06-18	1.5100	1.5700	1.5100	1.5700	-1.875%	5	289	+47.771%
2026-06-16	1.6600	1.6600	1.5700	1.6000	-8.046%	13	289	+45.000%
2026-06-15	1.9400	1.9400	1.7400	1.7400	-25.957%	25	298	+33.333%
2026-06-12	2.3500	2.3500	2.3500	2.3500	-8.915%	1	316	-1.277%
2026-06-11	2.5800	2.5800	2.5800	2.5800	+13.656%	8	317	-10.078%
2026-06-09	2.2400	2.2700	2.1700	2.2700	-7.347%	24	309	+2.203%
2026-06-08	2.4500	2.4500	2.4500	2.4500	-10.909%	10	307	-5.306%
2026-06-05	2.7300	2.8100	2.7100	2.7500	+21.145%	26	297	-15.636%
2026-06-04	2.2600	2.3700	2.2600	2.2700	+8.095%	56	305	+2.203%
2026-06-03	2.1000	2.1000	2.0400	2.1000	+8.247%	7	249	+10.476%
2026-06-02	1.9400	1.9400	1.9400	1.9400	+2.105%	4	246	+19.588%
2026-06-01	2.0000	2.0000	1.9000	1.9000	-2.564%	12	246	+22.105%
2026-05-29	2.0100	2.0100	1.9500	1.9500	+0.515%	14	257	+18.974%
2026-05-28	1.8900	2.1500	1.8500	1.9400	-11.416%	81	244	+19.588%
2026-05-27	2.2100	2.2100	2.1900	2.1900	-6.009%	11	248	+5.936%
2026-05-26	2.6000	2.6000	2.3300	2.3300	-0.427%	2	237	-0.429%
2026-05-22	3.3000	3.3000	2.3000	2.3400	-3.704%	15	249	-0.855%
2026-05-21	2.8000	2.8000	2.4300	2.4300	-30.571%	3	250	-4.527%
2026-05-19	3.3500	3.5000	3.3500	3.5000	+7.692%	13	250	-33.714%
2026-05-18	3.1000	3.4900	3.1000	3.2500	+12.069%	5	234	-28.615%
2026-05-15	2.7700	2.9000	2.7700	2.9000	-4.605%	12	234	-20.000%
2026-05-14	3.0400	3.0400	3.0400	3.0400	+3.754%	2	224	-23.684%
2026-05-12	2.8200	2.9300	2.8200	2.9300	+6.545%	106	123	-20.819%
2026-05-11	2.7500	2.7500	2.7500	2.7500	+1.103%	1	123	-15.636%
2026-05-08	2.8300	2.8300	2.7200	2.7200	-11.401%	31	124	-14.706%
2026-05-07	2.8600	3.0700	2.8600	3.0700	+5.862%	12	93	-24.430%
2026-05-06	2.8000	2.9000	2.8000	2.9000	-9.375%	6	83	-20.000%
2026-05-05	3.6000	3.6000	3.2000	3.2000	-21.376%	11	85	-27.500%
2026-05-04	3.8500	4.0700	3.8500	4.0700	+1.750%	3	78	-42.998%
2026-04-30	4.2000	4.2000	4.0000	4.0000	-13.978%	4	80	-42.000%
2026-04-28	4.5500	4.9000	4.5500	4.6500	+10.451%	9	81	-50.108%
2026-04-27	4.3500	4.3500	4.2100	4.2100	+4.208%	12	76	-44.893%
2026-04-24	3.6000	4.0400	3.6000	4.0400	+7.162%	8	66	-42.574%
2026-04-23	3.7100	3.7700	3.6700	3.7700	-14.318%	52	60	-38.462%
2026-04-22	4.4000	4.4000	4.4000	4.4000	-5.172%	1	90	-47.273%
2026-04-21	4.6400	4.6400	4.6400	4.6400	-2.316%	1	88	-50.000%
2026-04-20	4.7500	4.7500	4.7500	4.7500	-2.062%	1	88	-51.158%
2026-04-17	4.8500	4.8500	4.8500	4.8500	+1.042%	1	87	-52.165%
2026-04-15	4.8000	4.8000	4.8000	4.8000	+1.053%	5	88	-51.667%
2026-04-14	5.2000	5.2000	4.7500	4.7500	-18.103%	14	88	-51.158%
2026-04-13	5.8000	5.8000	5.8000	5.8000	-1.528%	1	93	-60.000%
2026-04-08	5.8900	5.8900	5.8900	5.8900	-14.015%	6	93	-60.611%
2026-04-06	6.8500	6.8500	6.8500	6.8500	-5.517%	3	91	-66.131%
2026-04-02	7.2500	7.2500	7.2500	7.2500	+7.407%	7	83	-68.000%
2026-04-01	6.9000	6.9000	6.7500	6.7500	-17.883%	5	83	-65.630%
2026-03-31	8.2200	8.2200	8.2200	8.2200	-6.803%	1	80	-71.776%
2026-03-30	7.7000	8.8200	7.7000	8.8200	+22.330%	57	80	-73.696%
2026-03-27	7.2100	7.2100	7.2100	7.2100	+12.656%	2	36	-67.822%
2026-03-24	6.5500	6.5500	6.4000	6.4000	-1.082%	4	34	-63.750%
2026-03-23	6.7000	6.7000	6.4500	6.4700	+0.310%	4	30	-64.142%
2026-03-17	6.4500	6.4500	6.4500	6.4500	-6.114%	7	30	-64.031%
2026-03-16	6.6000	6.8700	6.6000	6.8700	-2.276%	6	23	-66.230%
2026-03-10	7.0300	7.0300	7.0300	7.0300	-15.301%	1	17	-66.999%
2026-03-09	8.3000	8.3000	8.3000	8.3000	+17.898%	1	16	-72.048%
2026-03-04	7.0400	7.0400	7.0400	7.0400	-4.865%	10	15	-67.045%
2026-03-03	7.7100	7.7100	7.4000	7.4000	-1.333%	2	5	-68.649%
2026-02-27	7.5000	7.5000	7.5000	7.5000	+8.696%	1	3	-69.067%
2026-02-26	6.7800	6.9000	6.7800	6.9000	0.000%	2	2	-66.377%

.dark-mode .Y1v0dy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y1v0dy{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20261016P25APLD Oct 16 2026 25.00 Put (APLD261016P00025000)option OPRA

APLD20261016P25
APLD Oct 16 2026 25.00 Put (APLD261016P00025000)
option OPRA