Dark

APLD20270115P17
APLD Jan 15 2027 17.00 Put (APLD270115P00017000)
option OPRA

EOD

Sep 30, 2026

1.10+10.000%(+0.10)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.0100	1.1000	1.0100	1.1000	+10.000%	18	3,117	0.000%
2026-09-29	1.0600	1.0600	1.0000	1.0000	-10.714%	12	3,102	+10.000%
2026-09-28	1.0000	1.1200	0.9900	1.1200	+15.464%	104	3,104	-1.786%
2026-09-25	0.9500	0.9700	0.9200	0.9700	+2.105%	9	3,049	+13.402%
2026-09-24	0.9700	0.9700	0.9500	0.9500	+7.955%	20	3,046	+15.789%
2026-09-23	0.7200	0.8800	0.7100	0.8800	+4.762%	8	3,031	+25.000%
2026-09-22	0.7900	0.8400	0.7400	0.8400	0.000%	9	3,029	+30.952%
2026-09-21	0.8000	0.8400	0.7500	0.8400	-4.545%	92	3,029	+30.952%
2026-09-18	0.9500	1.0000	0.8800	0.8800	-12.000%	585	3,008	+25.000%
2026-09-17	1.0800	1.1000	1.0000	1.0000	-23.664%	13	3,418	+10.000%
2026-09-16	1.4100	1.4100	1.2900	1.3100	-10.274%	19	3,424	-16.031%
2026-09-15	1.4200	1.5000	1.3900	1.4600	+17.742%	41	3,414	-24.658%
2026-09-14	1.2300	1.3200	1.2300	1.2400	+16.981%	65	3,420	-11.290%
2026-09-11	1.0500	1.0600	1.0500	1.0600	-7.018%	8	3,386	+3.774%
2026-09-10	1.1000	1.1400	1.1000	1.1400	+11.765%	8	3,381	-3.509%
2026-09-09	0.9900	1.0400	0.8900	1.0200	+12.088%	67	3,381	+7.843%
2026-09-08	0.9100	0.9100	0.9000	0.9100	-18.018%	3	3,342	+20.879%
2026-09-04	1.1100	1.1100	1.1100	1.1100	-9.016%	15	3,342	-0.901%
2026-09-03	1.3600	1.3600	1.2200	1.2200	-17.007%	10	3,342	-9.836%
2026-09-02	1.5000	1.5000	1.4700	1.4700	+0.685%	3	3,339	-25.170%
2026-09-01	1.4200	1.5000	1.4200	1.4600	+4.286%	10	3,337	-24.658%
2026-08-31	1.4300	1.4300	1.4000	1.4000	-10.828%	39	3,334	-21.429%
2026-08-28	1.3000	1.5700	1.3000	1.5700	+30.833%	14	3,328	-29.936%
2026-08-27	1.1400	1.2000	1.1400	1.2000	-5.512%	16	3,327	-8.333%
2026-08-26	1.2500	1.3500	1.2200	1.2700	+4.098%	13	3,329	-13.386%
2026-08-25	1.3000	1.3000	1.2200	1.2200	-12.857%	8	3,329	-9.836%
2026-08-21	1.1800	1.4000	1.1800	1.4000	+18.644%	11	3,329	-21.429%
2026-08-20	1.2500	1.2500	1.1800	1.1800	-13.235%	7	3,329	-6.780%
2026-08-19	1.4700	1.4900	1.3500	1.3600	+23.636%	14	3,329	-19.118%
2026-08-18	1.3100	1.3100	1.1000	1.1000	0.000%	5	3,329	0.000%
2026-08-17	1.1500	1.1500	1.0000	1.1000	-0.901%	104	3,324	0.000%
2026-08-14	1.2200	1.2200	1.1100	1.1100	-10.484%	6	3,277	-0.901%
2026-08-13	1.2400	1.2400	1.2400	1.2400	-18.954%	2	3,278	-11.290%
2026-08-12	1.3000	1.5300	1.2800	1.5300	+13.333%	68	3,276	-28.105%
2026-08-11	1.3500	1.3500	1.3500	1.3500	-8.163%	6	3,342	-18.519%
2026-08-10	1.4700	1.4700	1.4700	1.4700	-10.909%	2	3,336	-25.170%
2026-08-07	1.7000	1.7700	1.6500	1.6500	-10.326%	9	3,338	-33.333%
2026-08-06	1.8400	1.8400	1.8400	1.8400	+8.235%	2	3,334	-40.217%
2026-08-05	1.7200	1.7200	1.7000	1.7000	+8.280%	2	3,335	-35.294%
2026-08-04	1.6700	1.8300	1.5500	1.5700	-12.778%	56	3,336	-29.936%
2026-08-03	2.1000	2.1000	1.7900	1.8000	-12.195%	13	3,346	-38.889%
2026-07-31	1.8000	2.1000	1.8000	2.0500	-4.206%	78	3,334	-46.341%
2026-07-30	2.1100	2.1800	2.0000	2.1400	-17.054%	33	3,258	-48.598%
2026-07-29	2.4500	2.7300	2.4500	2.5800	+11.207%	73	3,230	-57.364%
2026-07-28	2.4000	2.4000	2.2900	2.3200	-2.521%	8	3,264	-52.586%
2026-07-27	2.1000	2.4000	2.1000	2.3800	+13.333%	43	3,257	-53.782%
2026-07-24	2.0800	2.1000	2.0500	2.1000	+9.948%	7	3,215	-47.619%
2026-07-23	1.9000	1.9100	1.9000	1.9100	+0.526%	2	3,217	-42.408%
2026-07-21	1.8700	1.9400	1.8700	1.9000	-13.636%	19	3,218	-42.105%
2026-07-20	2.1700	2.2100	2.1400	2.2000	-13.043%	21	3,202	-50.000%
2026-07-17	2.4300	2.5500	2.4300	2.5300	+10.480%	10	3,198	-56.522%
2026-07-16	2.1600	2.3300	1.9900	2.2900	+8.019%	36	3,193	-51.965%
2026-07-15	2.0600	2.1200	2.0600	2.1200	+2.415%	4	3,170	-48.113%
2026-07-13	2.0000	2.1000	1.7000	2.0700	+10.695%	45	3,168	-46.860%
2026-07-09	1.8900	1.8900	1.8200	1.8700	+10.000%	4	3,126	-41.176%
2026-07-07	1.7000	1.7000	1.7000	1.7000	+6.250%	1	3,123	-35.294%
2026-07-02	1.5900	1.9600	1.5900	1.6000	+4.575%	4	3,121	-31.250%
2026-07-01	1.5300	1.5300	1.5300	1.5300	+4.795%	1	3,121	-28.105%
2026-06-26	1.4600	1.4600	1.4600	1.4600	+8.955%	1	3,120	-24.658%
2026-06-25	1.3400	1.3400	1.3400	1.3400	+7.200%	1	3,121	-17.910%
2026-06-24	1.2500	1.2500	1.2500	1.2500	+5.042%	5	3,120	-12.000%
2026-06-22	1.2000	1.2000	1.1900	1.1900	-9.160%	12	3,120	-7.563%
2026-06-18	1.2200	1.3100	1.1900	1.3100	+5.645%	21	3,117	-16.031%
2026-06-17	1.2400	1.2400	1.2400	1.2400	+5.983%	2	3,117	-11.290%
2026-06-16	1.1700	1.1700	1.1700	1.1700	-8.594%	1	3,119	-5.983%
2026-06-15	1.3500	1.4000	1.2200	1.2800	-15.789%	43	3,119	-14.063%
2026-06-11	1.9600	1.9600	1.5200	1.5200	-5.000%	23	3,126	-27.632%
2026-06-05	1.7400	1.8200	1.6000	1.6000	+16.788%	9	3,146	-31.250%
2026-05-29	1.3800	1.4000	1.3700	1.3700	-14.375%	10	3,141	-19.708%
2026-05-27	1.6000	1.6000	1.6000	1.6000	+2.564%	1	3,138	-31.250%
2026-05-26	1.7700	1.7700	1.4900	1.5600	-2.500%	4	3,137	-29.487%
2026-05-21	1.6000	1.6000	1.6000	1.6000	-16.230%	1	3,135	-31.250%
2026-05-18	1.9100	1.9100	1.9100	1.9100	+6.111%	1	3,135	-42.408%
2026-05-15	1.8000	1.8000	1.8000	1.8000	+4.651%	1	3,134	-38.889%
2026-05-14	1.7000	1.7800	1.7000	1.7200	-1.714%	75	3,134	-36.047%
2026-05-12	1.7100	1.7500	1.7100	1.7500	+4.790%	32	3,074	-37.143%
2026-05-11	1.6700	1.6700	1.6700	1.6700	-4.571%	1	3,074	-34.132%
2026-05-07	1.8000	1.8000	1.7500	1.7500	-6.417%	3	3,074	-37.143%
2026-05-06	1.8700	1.8700	1.8700	1.8700	-6.965%	10	3,074	-41.176%
2026-05-05	2.0100	2.0100	2.0100	2.0100	-9.865%	20	3,074	-45.274%
2026-05-04	2.0500	2.2300	2.0500	2.2300	+0.450%	87	3,054	-50.673%
2026-04-30	2.1600	2.2200	2.1600	2.2200	-11.554%	12	3,053	-50.450%
2026-04-28	2.5600	2.5600	2.5100	2.5100	+15.138%	2	3,045	-56.175%
2026-04-24	2.1000	2.1800	2.1000	2.1800	+1.869%	2	3,044	-49.541%
2026-04-23	1.9900	2.1400	1.9200	2.1400	-17.375%	452	3,045	-48.598%
2026-04-21	2.5600	2.5900	2.5600	2.5900	-0.385%	4	2,935	-57.529%
2026-04-20	2.5900	2.6000	2.5900	2.6000	-1.887%	9	2,935	-57.692%
2026-04-17	2.5700	2.8900	2.5700	2.6500	-3.636%	3	2,937	-58.491%
2026-04-16	2.7500	2.7500	2.7500	2.7500	-2.827%	10	2,937	-60.000%
2026-04-14	2.8300	2.8300	2.8300	2.8300	-19.143%	10	2,946	-61.131%
2026-04-09	3.3000	3.5000	3.3000	3.5000	+10.063%	2	2,946	-68.571%
2026-04-08	3.3500	3.3500	3.1200	3.1800	-5.075%	6	2,945	-65.409%
2026-04-07	3.3500	3.3500	3.3500	3.3500	-7.967%	10	2,947	-67.164%
2026-04-06	3.6400	3.6400	3.6400	3.6400	-5.943%	1	2,937	-69.780%
2026-04-02	3.8700	3.8700	3.8700	3.8700	+0.519%	1	2,937	-71.576%
2026-04-01	3.6400	3.8500	3.5000	3.8500	-10.047%	6	2,937	-71.429%
2026-03-31	4.2800	4.2800	4.2800	4.2800	-10.273%	20	2,939	-74.299%
2026-03-30	4.0000	4.8500	4.0000	4.7700	+20.151%	20	2,931	-76.939%
2026-03-27	3.8300	3.9700	3.7500	3.9700	+12.465%	13	2,931	-72.292%
2026-03-26	3.5000	3.5300	3.5000	3.5300	+2.319%	2	2,939	-68.839%
2026-03-24	3.4500	3.4500	3.4500	3.4500	-2.817%	1	2,938	-68.116%
2026-03-23	3.5500	3.5500	3.5500	3.5500	-4.570%	10	2,939	-69.014%
2026-03-20	3.7200	3.7200	3.7200	3.7200	-1.064%	1	2,939	-70.430%
2026-03-17	3.7600	3.7600	3.7600	3.7600	+1.622%	2	2,939	-70.745%
2026-03-16	3.5500	3.7000	3.5500	3.7000	-2.632%	15	2,941	-70.270%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-9.524%	10	2,941	-71.053%
2026-03-10	4.2000	4.2000	4.2000	4.2000	+5.000%	2	2,936	-73.810%
2026-03-06	3.9000	4.0000	3.9000	4.0000	+7.527%	20	2,938	-72.500%
2026-03-05	3.7200	3.7200	3.7200	3.7200	-1.847%	1	2,918	-70.430%
2026-03-04	4.0000	4.0000	3.7900	3.7900	-10.824%	7	2,918	-70.976%
2026-03-03	4.2000	4.2500	4.2000	4.2500	+2.657%	42	2,916	-74.118%
2026-02-27	3.5000	4.1400	3.5000	4.1400	+15.320%	16	2,926	-73.430%
2026-02-24	3.5900	3.5900	3.5900	3.5900	-5.277%	152	2,921	-69.359%
2026-02-23	3.7500	3.7900	3.7500	3.7900	-1.044%	101	3,073	-70.976%
2026-02-20	4.0000	4.0000	3.8300	3.8300	+9.429%	2	3,056	-71.279%
2026-02-19	3.5000	3.5000	3.5000	3.5000	+10.410%	3	3,054	-68.571%
2026-02-13	3.1700	3.1700	3.1700	3.1700	+17.407%	300	3,054	-65.300%
2026-02-09	2.7000	2.7000	2.7000	2.7000	-19.403%	12	3,054	-59.259%
2026-02-06	3.3500	3.3500	3.3500	3.3500	-16.250%	151	3,053	-67.164%
2026-02-05	4.0100	4.0100	4.0000	4.0000	+10.803%	2	2,903	-72.500%
2026-02-04	3.3300	3.6300	3.3300	3.6100	+16.452%	5	2,902	-69.529%
2026-01-30	3.1000	3.1000	3.1000	3.1000	+22.047%	2	2,902	-64.516%
2026-01-28	2.5400	2.5400	2.5400	2.5400	-4.511%	1	2,902	-56.693%
2026-01-27	2.6300	2.7700	2.6100	2.6600	-4.317%	330	2,902	-58.647%
2026-01-21	2.7800	2.7800	2.7800	2.7800	+2.963%	1	2,623	-60.432%
2026-01-20	2.7000	2.7000	2.7000	2.7000	+1.887%	5	2,623	-59.259%
2026-01-15	2.6500	2.6500	2.6500	2.6500	-3.285%	1	2,623	-58.491%
2026-01-14	2.7400	2.7400	2.7400	2.7400	+3.396%	1	2,623	-59.854%
2026-01-13	2.6500	2.6500	2.6500	2.6500	+0.760%	5	2,623	-58.491%
2026-01-12	2.6400	2.6400	2.6300	2.6300	-6.071%	8	2,618	-58.175%
2026-01-09	3.0200	3.2000	2.8000	2.8000	-13.313%	14	2,618	-60.714%
2026-01-08	3.1700	3.3300	3.0400	3.2300	-12.703%	15	2,617	-65.944%
2026-01-05	3.8000	3.8000	3.7000	3.7000	0.000%	162	2,606	-70.270%
2026-01-02	4.1300	4.1300	3.7000	3.7000	-13.953%	34	2,608	-70.270%
2025-12-31	4.3000	4.3000	4.3000	4.3000	-2.715%	1	2,608	-74.419%
2025-12-30	4.3800	4.4200	4.3800	4.4200	-3.913%	139	2,608	-75.113%
2025-12-29	4.6000	4.6000	4.6000	4.6000	+2.222%	1	2,717	-76.087%
2025-12-26	4.5000	4.5000	4.5000	4.5000	+15.385%	2	2,717	-75.556%
2025-12-22	4.0000	4.0000	3.9000	3.9000	-9.513%	2	2,715	-71.795%
2025-12-19	4.3100	4.3100	4.3100	4.3100	-5.895%	5	2,715	-74.478%
2025-12-18	4.4000	4.5800	4.4000	4.5800	-8.400%	61	2,713	-75.983%
2025-12-17	4.8400	5.0000	4.8000	5.0000	+3.734%	101	2,683	-78.000%
2025-12-16	4.8200	4.8200	4.8200	4.8200	+37.714%	1	2,659	-77.178%
2025-12-09	3.5000	3.5000	3.4000	3.5000	-5.405%	7	2,659	-68.571%
2025-12-08	3.7000	3.7000	3.7000	3.7000	-0.270%	4	2,663	-70.270%
2025-12-05	3.6700	4.2400	3.6700	3.7100	-7.250%	6	2,659	-70.350%
2025-12-04	4.1000	4.1000	4.0000	4.0000	-6.977%	304	2,653	-72.500%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+3.614%	5	2,349	-74.419%
2025-12-02	4.1100	4.1500	4.1100	4.1500	-5.682%	2	2,349	-73.494%
2025-12-01	4.4000	4.4000	4.4000	4.4000	0.000%	1	2,349	-75.000%
2025-11-28	4.6500	4.6500	4.4000	4.4000	-9.278%	4	2,349	-75.000%
2025-11-26	5.0100	5.2500	4.6000	4.8500	-9.346%	619	1,749	-77.320%
2025-11-25	5.2200	5.3500	5.1800	5.3500	-11.862%	60	1,749	-79.439%
2025-11-21	6.0700	6.0700	6.0700	6.0700	+15.619%	3	1,707	-81.878%
2025-11-20	4.9400	5.2500	4.9400	5.2500	-3.670%	2	1,704	-79.048%
2025-11-19	5.4500	5.4500	5.4500	5.4500	-3.197%	1	1,703	-79.817%
2025-11-18	5.5000	5.6300	5.5000	5.6300	+9.961%	2	1,703	-80.462%
2025-11-14	5.1200	5.1200	5.1200	5.1200	+0.589%	1	1,701	-78.516%
2025-11-13	5.0000	5.0900	5.0000	5.0900	+9.935%	2	1,701	-78.389%
2025-11-12	4.6300	4.6300	4.6300	4.6300	+5.227%	1	1,702	-76.242%
2025-11-07	4.4700	4.4700	4.4000	4.4000	+17.647%	9	1,702	-75.000%
2025-10-28	3.7200	3.7400	3.7200	3.7400	-1.579%	9	1,709	-70.588%
2025-10-24	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,709	-71.053%
2025-10-17	3.8300	3.8400	3.7500	3.7500	+15.031%	6	1,710	-70.667%
2025-10-16	3.2600	3.2600	3.2600	3.2600	-7.649%	1	1,710	-66.258%
2025-10-15	3.5000	3.5300	3.5000	3.5300	-4.595%	1,656	1,711	-68.839%
2025-10-13	3.7000	3.7000	3.7000	3.7000	-3.896%	1	62	-70.270%
2025-10-10	3.1600	3.8500	3.1600	3.8500	-5.172%	8	63	-71.429%
2025-10-09	4.1000	4.1500	3.4400	4.0600	-10.375%	9	59	-72.906%
2025-10-08	4.5300	4.5300	4.5300	4.5300	+4.138%	8	66	-75.717%
2025-10-07	4.3500	4.3500	4.3500	4.3500	-6.250%	5	58	-74.713%
2025-10-06	4.2500	4.6400	4.2500	4.6400	-3.333%	3	58	-76.293%
2025-10-03	4.8000	4.8000	4.8000	4.8000	+3.226%	4	60	-77.083%
2025-10-02	4.6400	4.6500	4.6400	4.6500	-5.680%	2	64	-76.344%
2025-10-01	4.9300	4.9300	4.9300	4.9300	-1.597%	2	63	-77.688%
2025-09-30	5.0100	5.0100	5.0100	5.0100	-2.907%	2	65	-78.044%
2025-09-29	5.3800	5.3800	5.1600	5.1600	-5.321%	4	65	-78.682%
2025-09-26	5.4500	5.4500	5.4500	5.4500	+3.810%	4	63	-79.817%
2025-09-25	5.3700	5.3700	5.2500	5.2500	+8.247%	6	59	-79.048%
2025-09-23	4.9200	4.9200	4.8500	4.8500	-1.020%	2	55	-77.320%
2025-09-22	5.2700	5.2700	4.9000	4.9000	-10.092%	31	53	-77.551%
2025-09-19	5.4500	5.4500	5.4500	5.4500	+1.869%	2	42	-79.817%
2025-09-18	5.0500	5.4000	5.0500	5.3500	+0.943%	17	42	-79.439%
2025-09-17	5.2900	5.4500	5.2000	5.3000	-7.343%	35	43	-79.245%
2025-09-15	5.7200	5.7200	5.7200	5.7200	+2.878%	2	22	-80.769%
2025-09-12	5.3000	5.6600	4.5700	5.5600	-2.456%	7	22	-80.216%
2025-09-10	5.7000	5.7000	5.7000	5.7000	-17.271%	1	22	-80.702%
2025-09-08	6.8900	6.8900	6.8900	6.8900	+2.074%	2	21	-84.035%
2025-09-03	6.7500	6.7500	6.7500	6.7500	+9.756%	1	19	-83.704%
2025-08-28	6.1500	6.1500	6.1500	6.1500	+0.985%	1	19	-82.114%
2025-08-27	6.1800	6.1800	6.0800	6.0900	-7.727%	6	19	-81.938%
2025-08-21	6.4500	6.6000	6.2800	6.6000	+0.763%	5	13	-83.333%
2025-08-19	6.5500	6.5500	6.5500	6.5500	+29.703%	1	13	-83.206%
2025-08-18	6.3000	6.3000	5.0500	5.0500	-30.536%	7	13	-78.218%
2025-08-07	7.2700	7.2700	7.2700	7.2700	+3.857%	2	7	-84.869%
2025-08-05	7.0000	7.0000	7.0000	7.0000	-6.667%	1	6	-84.286%
2025-08-04	7.5000	7.5000	7.5000	7.5000	-1.961%	1	6	-85.333%
2025-07-31	7.4500	7.6500	7.4500	7.6500	-12.069%	2	6	-85.621%
2025-07-22	8.7000	8.7000	8.7000	8.7000	+2.353%	1	8	-87.356%
2025-07-17	8.5000	8.5000	8.5000	8.5000	-11.917%	1	9	-87.059%
2025-07-09	9.6500	9.6500	9.6500	9.6500	-0.924%	1	10	-88.601%
2025-07-08	10.9500	10.9500	9.7400	9.7400	+3.617%	10	11	-88.706%
2025-06-26	8.4000	9.4000	8.4000	9.4000	+12.038%	3	20	-88.298%
2025-06-17	8.3900	8.3900	8.3900	8.3900	-8.804%	1	18	-86.889%
2025-06-13	9.2000	9.2000	9.2000	9.2000	+4.545%	24	17	-88.043%
2025-06-12	8.8000	8.8000	8.8000	8.8000	-0.565%	5	18	-87.500%
2025-06-11	8.8500	8.8500	8.8500	8.8500	+3.509%	1	14	-87.571%
2025-06-09	8.6500	8.7500	8.5500	8.5500	-5.000%	21	13	-87.135%
2025-06-05	9.0500	9.5500	8.9500	9.0000	0.000%	13	13	-87.778%

.dark-mode .h5F0f3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h5F0f3{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115P17APLD Jan 15 2027 17.00 Put (APLD270115P00017000)option OPRA

APLD20270115P17
APLD Jan 15 2027 17.00 Put (APLD270115P00017000)
option OPRA