Dark

APLD20261016P27
APLD Oct 16 2026 27.00 Put (APLD261016P00027000)
option OPRA

EOD

Sep 30, 2026

3.60+4.651%(+0.16)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.3000	3.6200	3.3000	3.6000	+4.651%	14	651	0.000%
2026-09-29	3.4400	3.4400	3.4400	3.4400	+0.585%	1	651	+4.651%
2026-09-28	2.9900	3.5700	2.9800	3.4200	+21.277%	26	652	+5.263%
2026-09-25	2.5500	2.8200	2.5500	2.8200	+17.012%	22	647	+27.660%
2026-09-24	2.1100	2.8000	2.1100	2.4100	+0.417%	81	658	+49.378%
2026-09-23	1.8700	2.4000	1.8000	2.4000	+35.593%	68	655	+50.000%
2026-09-22	2.0400	2.0400	1.7500	1.7700	-11.500%	34	659	+103.390%
2026-09-21	2.1000	2.2500	1.9000	2.0000	-8.257%	115	641	+80.000%
2026-09-18	2.6500	2.8700	2.1800	2.1800	-28.525%	80	615	+65.138%
2026-09-17	3.3600	3.3600	2.8000	3.0500	-31.151%	14	574	+18.033%
2026-09-16	4.2000	4.4300	4.0500	4.4300	-4.936%	18	572	-18.736%
2026-09-15	4.2000	4.6700	3.9500	4.6600	+17.380%	24	561	-22.747%
2026-09-14	4.2000	4.2000	3.8200	3.9700	+28.065%	27	558	-9.320%
2026-09-11	3.2100	3.2100	3.0300	3.1000	-12.676%	28	549	+16.129%
2026-09-10	3.5000	3.5500	3.1200	3.5500	+25.887%	40	547	+1.408%
2026-09-09	2.4800	2.8900	2.4200	2.8200	+10.588%	59	544	+27.660%
2026-09-08	2.8000	2.8000	2.2600	2.5500	-25.000%	206	542	+41.176%
2026-09-04	3.4500	3.4500	3.3000	3.4000	-7.609%	34	529	+5.882%
2026-09-03	3.8500	3.8500	3.6800	3.6800	-12.381%	13	529	-2.174%
2026-09-02	4.7500	4.7500	4.1900	4.2000	-6.874%	53	537	-14.286%
2026-09-01	4.6000	4.6000	4.3500	4.5100	+14.177%	23	514	-20.177%
2026-08-31	4.1500	4.2200	3.9500	3.9500	-4.819%	10	524	-8.861%
2026-08-28	3.7000	4.2000	3.4900	4.1500	+28.882%	94	522	-13.253%
2026-08-27	3.1500	3.2500	3.0100	3.2200	-10.556%	169	460	+11.801%
2026-08-26	3.3500	3.6000	3.3300	3.6000	+18.033%	77	350	0.000%
2026-08-25	3.5000	3.5000	3.0500	3.0500	-17.568%	68	294	+18.033%
2026-08-24	4.0900	4.0900	3.5000	3.7000	-1.070%	33	243	-2.703%
2026-08-21	2.9600	3.8100	2.9600	3.7400	+9.357%	21	238	-3.743%
2026-08-20	3.2600	3.5000	3.2600	3.4200	+5.556%	27	221	+5.263%
2026-08-19	3.4500	3.8500	3.2400	3.2400	-4.142%	44	214	+11.111%
2026-08-18	2.9000	3.3800	2.9000	3.3800	+39.669%	16	193	+6.509%
2026-08-17	2.6700	2.6700	2.4200	2.4200	+10.000%	16	180	+48.760%
2026-08-14	2.6800	2.7000	2.2000	2.2000	-28.803%	8	174	+63.636%
2026-08-13	2.5500	3.0900	2.5200	3.0900	+8.042%	41	187	+16.505%
2026-08-12	2.4900	2.8600	2.4900	2.8600	-12.000%	35	187	+25.874%
2026-08-11	3.3900	3.4500	3.2300	3.2500	-7.670%	13	158	+10.769%
2026-08-10	3.4000	3.6800	3.2500	3.5200	-5.630%	17	159	+2.273%
2026-08-07	3.7100	4.0900	3.7100	3.7300	-0.798%	24	150	-3.485%
2026-08-06	4.3200	4.3200	3.6500	3.7600	0.000%	12	151	-4.255%
2026-08-05	3.4500	3.7700	3.4500	3.7600	+10.588%	39	148	-4.255%
2026-08-04	3.9300	3.9300	3.4000	3.4000	-15.000%	117	142	+5.882%
2026-08-03	4.9700	4.9700	4.0000	4.0000	-12.281%	2	133	-10.000%
2026-07-31	3.8700	4.7500	3.8700	4.5600	+0.220%	20	134	-21.053%
2026-07-30	4.7700	4.8000	4.5400	4.5500	-28.571%	15	129	-20.879%
2026-07-29	5.5200	6.4500	5.5200	6.3700	+17.963%	19	122	-43.485%
2026-07-28	5.6000	5.6000	5.0000	5.4000	-3.399%	14	121	-33.333%
2026-07-27	4.9500	5.7000	4.9500	5.5900	+11.800%	11	115	-35.599%
2026-07-24	5.0000	5.0000	5.0000	5.0000	+15.207%	1	115	-28.000%
2026-07-23	4.3800	4.3800	4.3400	4.3400	+3.333%	2	115	-17.051%
2026-07-22	4.7000	4.7000	4.2000	4.2000	-1.176%	2	116	-14.286%
2026-07-21	4.5700	4.5900	4.2500	4.2500	-18.738%	9	115	-15.294%
2026-07-20	5.3700	5.3700	5.0700	5.2300	-11.655%	20	114	-31.166%
2026-07-17	6.3200	6.4000	5.9200	5.9200	+1.893%	6	109	-39.189%
2026-07-16	5.1100	5.8200	5.1100	5.8100	+11.731%	133	107	-38.038%
2026-07-15	4.9300	5.2000	4.9300	5.2000	+2.161%	6	113	-30.769%
2026-07-14	5.0900	5.0900	5.0900	5.0900	+6.042%	1	111	-29.273%
2026-07-13	4.3500	4.8000	4.3000	4.8000	+20.000%	8	111	-25.000%
2026-07-10	4.0000	4.0000	4.0000	4.0000	-14.712%	5	115	-10.000%
2026-07-08	4.6900	4.6900	4.6900	4.6900	+11.137%	1	110	-23.241%
2026-07-07	4.2500	4.2500	4.2200	4.2200	+14.054%	4	109	-14.692%
2026-07-06	3.7000	3.7000	3.7000	3.7000	+15.625%	3	105	-2.703%
2026-07-01	3.3900	3.3900	3.2000	3.2000	+4.918%	2	102	+12.500%
2026-06-30	3.0500	3.0500	3.0500	3.0500	+2.349%	1	103	+18.033%
2026-06-29	2.9800	2.9800	2.9800	2.9800	+35.455%	2	104	+20.805%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-34.328%	15	103	+63.636%
2026-06-11	3.3500	3.3500	3.3500	3.3500	-1.471%	2	103	+7.463%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-2.857%	1	105	+5.882%
2026-06-09	3.5000	3.5000	3.5000	3.5000	+9.375%	10	106	+2.857%
2026-06-08	3.2200	3.2200	3.1500	3.2000	-7.246%	6	96	+12.500%
2026-06-05	3.4500	3.4500	3.4500	3.4500	+18.557%	1	98	+4.348%
2026-06-04	2.9500	2.9500	2.9100	2.9100	+1.042%	5	98	+23.711%
2026-05-26	2.7500	2.8800	2.7500	2.8800	-0.690%	11	97	+25.000%
2026-05-22	2.9000	2.9000	2.9000	2.9000	-14.956%	1	101	+24.138%
2026-05-14	3.5200	3.5200	3.4100	3.4100	-7.838%	2	101	+5.572%
2026-05-11	3.3500	3.7000	3.3500	3.7000	-3.394%	4	103	-2.703%
2026-05-08	3.8300	3.8300	3.8300	3.8300	-22.938%	1	105	-6.005%
2026-05-04	4.9700	4.9700	4.9700	4.9700	+0.202%	2	106	-27.565%
2026-05-01	4.9600	4.9600	4.9600	4.9600	-4.615%	1	104	-27.419%
2026-04-30	5.2000	5.2000	5.2000	5.2000	+11.349%	3	104	-30.769%
2026-04-23	4.8900	4.8900	4.6700	4.6700	-16.607%	54	101	-22.912%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-9.968%	4	60	-35.714%
2026-04-16	6.2200	6.2200	6.2200	6.2200	+0.323%	1	60	-42.122%
2026-04-15	6.2000	6.2000	6.2000	6.2000	+7.826%	10	61	-41.935%
2026-04-14	6.0200	6.0200	5.7500	5.7500	-17.266%	2	51	-37.391%
2026-04-08	6.8000	6.9500	6.6200	6.9500	-15.244%	4	50	-48.201%
2026-04-06	8.2000	8.2000	8.2000	8.2000	-16.412%	1	47	-56.098%
2026-03-31	9.8100	9.8100	9.8100	9.8100	-3.540%	1	48	-63.303%
2026-03-30	9.3000	10.1700	9.3000	10.1700	+33.465%	11	47	-64.602%
2026-03-23	7.6200	7.6200	7.6200	7.6200	-5.342%	15	36	-52.756%
2026-03-20	8.0500	8.0500	8.0500	8.0500	+3.871%	1	21	-55.280%
2026-03-16	7.7000	7.7500	7.7000	7.7500	-5.832%	16	20	-53.548%
2026-03-12	8.2300	8.2300	8.2300	8.2300	-2.948%	1	6	-56.258%
2026-03-10	8.4800	8.4800	8.4800	8.4800	-7.826%	1	5	-57.547%
2026-03-09	9.2000	9.2000	9.2000	9.2000	+15.000%	1	6	-60.870%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-11.308%	1	5	-55.000%
2026-03-03	8.8000	9.0200	8.8000	9.0200	+5.374%	3	5	-60.089%
2026-02-27	8.5600	8.5600	8.5600	8.5600	+7.538%	1	2	-57.944%
2026-02-23	7.9600	7.9600	7.9600	7.9600	-0.500%	1	2	-54.774%
2026-02-20	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-55.000%

.dark-mode .qXS2QY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXS2QY{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20261016P27APLD Oct 16 2026 27.00 Put (APLD261016P00027000)option OPRA

APLD20261016P27
APLD Oct 16 2026 27.00 Put (APLD261016P00027000)
option OPRA