Dark

APLD20261016P30
APLD Oct 16 2026 30.00 Put (APLD261016P00030000)
option OPRA

EOD

Sep 30, 2026

5.94+8.000%(+0.44)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.8000	5.9900	5.6500	5.9400	+8.000%	20	2,449	0.000%
2026-09-29	5.6300	5.7800	5.5000	5.5000	-4.514%	10	2,447	+8.000%
2026-09-28	5.1000	5.9000	5.1000	5.7600	+20.000%	83	2,451	+3.125%
2026-09-25	4.3000	4.9000	4.3000	4.8000	+13.475%	69	2,453	+23.750%
2026-09-24	4.2000	4.6500	4.1400	4.2300	+0.714%	84	2,458	+40.426%
2026-09-23	3.6500	4.2000	3.4500	4.2000	+28.834%	81	2,467	+41.429%
2026-09-22	3.7500	3.7500	3.2600	3.2600	-19.107%	39	2,465	+82.209%
2026-09-21	3.8000	4.0300	3.4700	4.0300	-1.707%	103	2,466	+47.395%
2026-09-18	4.5100	5.0000	4.1000	4.1000	-19.450%	151	2,450	+44.878%
2026-09-17	5.8700	5.8700	4.7500	5.0900	-24.030%	102	2,383	+16.699%
2026-09-16	6.4900	6.8500	6.3000	6.7000	-4.694%	67	2,331	-11.343%
2026-09-15	6.4500	7.2000	6.4500	7.0300	+12.480%	128	2,281	-15.505%
2026-09-14	6.3500	6.4200	5.8500	6.2500	+22.549%	32	2,188	-4.960%
2026-09-11	5.1000	5.1800	4.9500	5.1000	-8.108%	36	2,195	+16.471%
2026-09-10	5.3500	5.5500	4.9000	5.5500	+14.433%	77	2,180	+7.027%
2026-09-09	4.2000	4.8500	4.2000	4.8500	+14.118%	25	2,164	+22.474%
2026-09-08	4.8200	4.8200	3.9000	4.2500	-22.303%	74	2,161	+39.765%
2026-09-04	5.4000	5.4700	5.3000	5.4700	-2.321%	32	2,110	+8.592%
2026-09-03	6.2500	6.4000	5.6000	5.6000	-11.811%	37	2,110	+6.071%
2026-09-02	6.9200	6.9200	6.3000	6.3500	-6.618%	58	2,080	-6.457%
2026-09-01	6.8000	6.9500	6.4000	6.8000	+10.569%	59	2,063	-12.647%
2026-08-31	6.3200	6.4500	6.1500	6.1500	-2.381%	79	2,036	-3.415%
2026-08-28	5.5000	6.3400	5.4000	6.3000	+15.385%	109	1,987	-5.714%
2026-08-26	4.6500	5.4600	4.6500	5.4600	+20.796%	115	1,943	+8.791%
2026-08-25	5.4400	5.4400	4.5200	4.5200	-17.818%	13	1,885	+31.416%
2026-08-24	5.8000	6.0500	5.3200	5.5000	-1.786%	29	1,886	+8.000%
2026-08-21	4.5600	5.6900	4.5300	5.6000	+6.667%	43	1,893	+6.071%
2026-08-20	4.7200	5.3500	4.7200	5.2500	+0.962%	53	1,885	+13.143%
2026-08-19	5.3800	5.3800	5.0300	5.2000	+1.961%	15	1,883	+14.231%
2026-08-18	4.3200	5.1000	4.3200	5.1000	+31.443%	18	1,882	+16.471%
2026-08-17	3.9500	4.1000	3.7500	3.8800	-0.513%	126	1,879	+53.093%
2026-08-14	4.3000	4.4400	3.9000	3.9000	-9.302%	36	1,836	+52.308%
2026-08-13	3.9300	4.3000	3.8500	4.3000	+1.176%	8	1,815	+38.140%
2026-08-12	3.9000	4.4500	3.9000	4.2500	-12.371%	61	1,815	+39.765%
2026-08-11	4.9500	5.1600	4.7000	4.8500	-3.960%	47	1,795	+22.474%
2026-08-10	5.1600	5.2800	5.0400	5.0500	-6.827%	37	1,786	+17.624%
2026-08-07	5.3000	5.7500	5.3000	5.4200	-2.518%	28	1,764	+9.594%
2026-08-06	5.4000	5.5800	5.1200	5.5600	+3.346%	45	1,770	+6.835%
2026-08-05	4.9700	5.3800	4.9700	5.3800	+11.618%	41	1,766	+10.409%
2026-08-04	5.4100	5.4100	4.8200	4.8200	-16.609%	18	1,759	+23.237%
2026-08-03	6.2500	6.2500	5.6100	5.7800	-8.976%	27	1,754	+2.768%
2026-07-31	6.5500	6.7500	6.3500	6.3500	+1.600%	18	1,766	-6.457%
2026-07-30	7.0000	7.0000	6.2500	6.2500	-22.553%	25	1,768	-4.960%
2026-07-29	7.5000	8.7000	7.5000	8.0700	+13.983%	27	1,765	-26.394%
2026-07-28	7.3000	7.5000	7.0800	7.0800	-8.052%	7	1,751	-16.102%
2026-07-27	6.7500	7.7000	6.7500	7.7000	+10.000%	26	1,752	-22.857%
2026-07-24	6.6000	7.0500	6.6000	7.0000	+18.846%	204	1,742	-15.143%
2026-07-23	6.1400	6.1400	5.8800	5.8900	+1.552%	16	1,734	+0.849%
2026-07-22	5.9200	5.9300	5.5400	5.8000	-3.654%	35	1,733	+2.414%
2026-07-21	6.2000	6.2500	5.8000	6.0200	-27.030%	16	1,742	-1.329%
2026-07-17	8.1000	8.4500	8.1000	8.2500	+8.553%	29	1,739	-28.000%
2026-07-16	6.6000	7.6000	6.6000	7.6000	+14.458%	23	1,736	-21.842%
2026-07-15	6.9800	6.9800	6.6400	6.6400	-1.043%	7	1,731	-10.542%
2026-07-14	6.9100	7.0500	6.7100	6.7100	+1.207%	28	1,725	-11.475%
2026-07-13	6.0000	6.6300	6.0000	6.6300	+16.931%	14	1,718	-10.407%
2026-07-10	5.7400	5.7400	5.5500	5.6700	+8.000%	8	1,712	+4.762%
2026-07-09	5.4500	5.4500	5.2500	5.2500	-15.730%	13	1,711	+13.143%
2026-07-08	6.3000	6.3000	6.2300	6.2300	+6.133%	3	1,718	-4.655%
2026-07-07	5.3000	6.2000	5.3000	5.8700	+11.810%	46	1,717	+1.193%
2026-07-06	5.2100	5.2500	4.6500	5.2500	-5.576%	1,013	1,707	+13.143%
2026-07-02	4.8000	5.8000	4.7000	5.5600	+18.298%	48	968	+6.835%
2026-07-01	4.6100	4.7000	4.4000	4.7000	+14.078%	27	968	+26.383%
2026-06-30	4.6500	4.6500	3.9600	4.1200	-1.905%	8	961	+44.175%
2026-06-29	3.9200	4.8000	3.9200	4.2000	+2.439%	95	962	+41.429%
2026-06-26	4.1000	4.1000	4.1000	4.1000	+7.895%	5	943	+44.878%
2026-06-25	3.7500	3.8000	3.7000	3.8000	+2.703%	23	943	+56.316%
2026-06-24	3.5400	3.7700	3.5400	3.7000	+26.280%	5	932	+60.541%
2026-06-23	3.5000	3.5000	2.9300	2.9300	+1.736%	2	929	+102.730%
2026-06-22	3.0000	3.0000	2.8800	2.8800	-0.690%	27	928	+106.250%
2026-06-18	3.0000	3.0000	2.9000	2.9000	-1.361%	11	936	+104.828%
2026-06-17	2.9400	2.9400	2.9400	2.9400	+2.797%	3	936	+102.041%
2026-06-16	2.8900	2.8900	2.8600	2.8600	-3.051%	2	936	+107.692%
2026-06-15	2.9600	3.0000	2.9500	2.9500	-17.367%	11	937	+101.356%
2026-06-12	3.7000	3.8800	3.5700	3.5700	-16.977%	3	938	+66.387%
2026-06-11	4.6000	4.6000	4.3000	4.3000	-9.474%	16	936	+38.140%
2026-06-10	4.3000	4.7500	4.3000	4.7500	+15.854%	17	936	+25.053%
2026-06-09	3.9800	4.1800	3.9800	4.1000	+3.797%	3	926	+44.878%
2026-06-08	4.6000	4.6000	3.9500	3.9500	-17.364%	10	924	+50.380%
2026-06-05	4.5000	4.7800	4.5000	4.7800	+28.495%	3	924	+24.268%
2026-06-04	3.9000	4.1500	3.7200	3.7200	+4.789%	17	924	+59.677%
2026-06-03	3.8500	3.8500	3.3300	3.5500	+7.576%	5	910	+67.324%
2026-06-01	3.5500	3.5500	3.3000	3.3000	-5.714%	25	910	+80.000%
2026-05-29	3.4500	3.5000	3.4500	3.5000	+8.359%	2	908	+69.714%
2026-05-28	3.2300	3.2300	3.2300	3.2300	-2.121%	1	909	+83.901%
2026-05-27	4.0000	4.0000	3.3000	3.3000	-7.042%	6	909	+80.000%
2026-05-26	3.8800	3.8800	3.5000	3.5500	-7.792%	36	908	+67.324%
2026-05-22	3.8800	3.9000	3.8500	3.8500	+4.054%	16	907	+54.286%
2026-05-21	3.9000	3.9000	3.7000	3.7000	-28.155%	6	907	+60.541%
2026-05-20	5.5000	5.6000	5.1500	5.1500	+17.045%	5	907	+15.340%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+8.642%	2	907	+35.000%
2026-05-14	4.3500	4.4100	4.0500	4.0500	-6.250%	5	907	+46.667%
2026-05-13	4.4500	4.4500	4.3200	4.3200	-10.373%	4	905	+37.500%
2026-05-12	4.6000	4.8200	4.6000	4.8200	+6.402%	5	905	+23.237%
2026-05-11	5.0000	5.0000	4.4500	4.5300	-10.297%	24	905	+31.126%
2026-05-08	4.9700	5.0500	4.9500	5.0500	+1.000%	30	905	+17.624%
2026-05-07	4.8100	5.0500	4.7000	5.0000	-4.943%	5	904	+18.800%
2026-05-06	4.7200	5.2600	4.7200	5.2600	-3.486%	15	904	+12.928%
2026-05-05	6.1700	6.1700	5.4500	5.4500	-10.656%	9	904	+8.991%
2026-05-04	6.4000	6.4000	6.0000	6.1000	-7.295%	4	904	-2.623%
2026-04-30	6.5800	6.5800	6.5800	6.5800	+0.458%	1	904	-9.726%
2026-04-29	7.2500	7.4500	6.5500	6.5500	-11.247%	892	903	-9.313%
2026-04-28	7.2600	7.8500	7.2000	7.3800	+9.985%	20	136	-19.512%
2026-04-27	6.2600	6.7100	6.2600	6.7100	+9.106%	4	128	-11.475%
2026-04-24	5.7500	6.1500	5.6700	6.1500	-1.442%	23	124	-3.415%
2026-04-23	6.2100	6.8500	6.0700	6.2400	-14.521%	8	103	-4.808%
2026-04-21	7.3000	7.3000	7.3000	7.3000	+1.389%	50	56	-18.630%
2026-04-20	7.4200	7.4200	7.1000	7.2000	-5.882%	4	56	-17.500%
2026-04-17	7.6900	7.6900	7.6500	7.6500	+3.799%	2	54	-22.353%
2026-04-14	7.5000	7.6700	7.3700	7.3700	-18.833%	5	54	-19.403%
2026-04-13	9.4500	9.4500	9.0800	9.0800	-3.915%	11	52	-34.581%
2026-04-09	9.4500	9.4500	9.4500	9.4500	-9.047%	4	42	-37.143%
2026-04-01	10.3900	10.3900	10.3900	10.3900	-10.276%	8	38	-42.830%
2026-03-31	11.5800	11.5800	11.5800	11.5800	-3.177%	25	46	-48.705%
2026-03-30	11.9600	11.9600	11.9600	11.9600	+25.895%	5	21	-50.334%
2026-03-26	9.5000	9.5000	9.5000	9.5000	+2.151%	1	16	-37.474%
2026-03-25	9.3000	9.3000	9.3000	9.3000	-1.691%	1	15	-36.129%
2026-03-11	9.4600	9.4600	9.4600	9.4600	-0.211%	6	16	-37.209%
2026-02-25	9.4800	9.4800	9.4800	9.4800	-0.211%	1	9	-37.342%
2026-02-23	9.5000	9.5000	9.5000	9.5000	+2.371%	8	9	-37.474%
2026-02-19	9.2800	9.2800	9.2800	9.2800	0.000%	1	1	-35.991%

.dark-mode .vLb9kX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vLb9kX{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20261016P30APLD Oct 16 2026 30.00 Put (APLD261016P00030000)option OPRA

APLD20261016P30
APLD Oct 16 2026 30.00 Put (APLD261016P00030000)
option OPRA