Dark

APLD20270115P20
APLD Jan 15 2027 20.00 Put (APLD270115P00020000)
option OPRA

EOD

Jun 29, 2026

2.24+6.667%(+0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.0600	2.2500	2.0600	2.2400	+6.667%	3	2,419	0.000%
2026-06-25	2.1000	2.1000	2.1000	2.1000	+7.692%	3	2,418	+6.667%
2026-06-24	1.9500	2.1000	1.9500	1.9500	+8.333%	3	2,415	+14.872%
2026-06-23	1.8000	1.8000	1.8000	1.8000	+1.695%	1	2,415	+24.444%
2026-06-22	1.7900	1.7900	1.7700	1.7700	-15.714%	6	2,415	+26.554%
2026-06-18	1.8800	2.1000	1.8800	2.1000	+14.754%	15	2,415	+6.667%
2026-06-17	1.8500	1.8500	1.8000	1.8300	-4.188%	7	2,415	+22.404%
2026-06-15	2.1500	2.1500	1.9000	1.9100	-13.182%	17	2,415	+17.277%
2026-06-12	2.2000	2.2000	2.2000	2.2000	-14.063%	2	2,417	+1.818%
2026-06-11	2.5600	2.5600	2.5600	2.5600	+28.000%	2	2,417	-12.500%
2026-06-09	2.1700	2.5000	2.0000	2.0000	-16.318%	16	2,415	+12.000%
2026-06-08	2.4100	2.4100	2.3900	2.3900	-10.487%	2	2,415	-6.276%
2026-06-05	2.4500	2.6700	2.4500	2.6700	+19.196%	8	2,415	-16.105%
2026-06-04	2.2600	2.3500	2.2300	2.2400	+9.804%	63	2,413	0.000%
2026-06-02	1.9900	2.0400	1.9900	2.0400	0.000%	4	2,357	+9.804%
2026-06-01	2.0400	2.0400	2.0400	2.0400	-0.971%	1	2,357	+9.804%
2026-05-29	1.9400	2.0600	1.9400	2.0600	+2.488%	13	2,357	+8.738%
2026-05-28	2.0100	2.0100	2.0100	2.0100	-1.951%	10	2,357	+11.443%
2026-05-27	2.0500	2.0500	2.0500	2.0500	-6.818%	1	2,367	+9.268%
2026-05-26	2.1700	2.2000	2.1600	2.2000	-3.930%	7	2,367	+1.818%
2026-05-22	2.2000	2.2900	2.2000	2.2900	-0.435%	15	2,368	-2.183%
2026-05-21	2.5100	2.5100	2.3000	2.3000	-22.297%	6	2,369	-2.609%
2026-05-20	2.9800	2.9800	2.9600	2.9600	-1.333%	8	2,369	-24.324%
2026-05-19	3.0900	3.0900	2.9700	3.0000	+6.762%	19	2,356	-25.333%
2026-05-18	2.6500	2.8200	2.5900	2.8100	+12.851%	18	2,356	-20.285%
2026-05-15	2.4900	2.4900	2.4900	2.4900	+1.633%	1	2,356	-10.040%
2026-05-14	2.3000	2.7200	2.3000	2.4500	-9.594%	74	2,357	-8.571%
2026-05-13	2.2600	2.7100	2.2600	2.7100	+10.612%	21	2,267	-17.343%
2026-05-12	2.5300	2.5400	2.4500	2.4500	0.000%	15	2,267	-8.571%
2026-05-11	2.4200	2.5000	2.4200	2.4500	-6.130%	8	2,267	-8.571%
2026-05-08	2.6000	2.7000	2.6000	2.6100	-0.382%	31	2,268	-14.176%
2026-05-07	2.6200	2.6200	2.6200	2.6200	+5.645%	1	2,269	-14.504%
2026-05-06	2.6900	2.7000	2.4800	2.4800	-11.429%	54	2,269	-9.677%
2026-05-05	3.1000	3.1000	2.7500	2.8000	-12.500%	13	2,280	-20.000%
2026-05-04	3.1500	3.2000	3.1500	3.2000	-2.141%	119	2,283	-30.000%
2026-05-01	2.9200	3.4000	2.9200	3.2700	-0.909%	10	2,162	-31.498%
2026-04-30	3.4000	3.4000	3.2600	3.3000	-6.250%	5	2,162	-32.121%
2026-04-29	3.8500	3.8500	3.5200	3.5200	-3.562%	112	2,162	-36.364%
2026-04-28	3.5700	3.8000	3.5700	3.6500	+7.353%	8	2,157	-38.630%
2026-04-27	3.2300	3.4000	3.2300	3.4000	+9.677%	14	2,155	-34.118%
2026-04-24	2.8800	3.1000	2.8800	3.1000	+3.333%	6	2,155	-27.742%
2026-04-23	3.2000	3.2000	2.8600	3.0000	-18.699%	340	2,153	-25.333%
2026-04-22	3.7000	3.7000	3.6900	3.6900	-1.337%	3	1,999	-39.295%
2026-04-21	3.4000	3.7400	3.4000	3.7400	-0.267%	74	1,950	-40.107%
2026-04-20	3.8000	3.8000	3.7500	3.7500	+1.351%	8	1,950	-40.267%
2026-04-17	3.8000	3.8000	3.6600	3.7000	-6.091%	27	1,947	-39.459%
2026-04-16	3.6000	3.9400	3.6000	3.9400	+5.067%	2	1,944	-43.147%
2026-04-14	4.0000	4.0000	3.6600	3.7500	-14.773%	151	1,944	-40.267%
2026-04-13	4.6700	4.6700	4.2000	4.4000	-5.376%	13	1,915	-49.091%
2026-04-10	4.7100	4.7100	4.5500	4.6500	-2.105%	33	1,920	-51.828%
2026-04-09	4.9000	4.9000	4.6000	4.7500	+7.955%	9	1,890	-52.842%
2026-04-08	4.5000	4.5000	4.2500	4.4000	-14.563%	94	1,885	-49.091%
2026-04-07	5.3000	5.3000	5.0500	5.1500	-0.194%	7	1,813	-56.505%
2026-04-06	5.4500	5.4500	5.1600	5.1600	-2.642%	11	1,813	-56.589%
2026-04-02	5.7000	5.7000	5.0000	5.3000	+3.922%	15	1,808	-57.736%
2026-04-01	5.1000	5.1000	5.0000	5.1000	-6.422%	17	1,808	-56.078%
2026-03-31	6.1000	6.1000	5.4500	5.4500	-16.411%	12	1,809	-58.899%
2026-03-30	5.5000	6.5200	5.5000	6.5200	+16.429%	35	1,808	-65.644%
2026-03-27	4.8000	5.6000	4.8000	5.6000	+14.053%	49	1,808	-60.000%
2026-03-26	5.0100	5.0100	4.9100	4.9100	+1.237%	5	1,811	-54.379%
2026-03-25	4.5000	4.8600	4.5000	4.8500	-1.020%	36	1,811	-53.814%
2026-03-24	4.8500	4.9000	4.8500	4.9000	+0.823%	2	1,811	-54.286%
2026-03-23	5.0300	5.0300	4.8600	4.8600	-9.833%	11	1,811	-53.909%
2026-03-20	5.2800	5.3900	5.2800	5.3900	+5.686%	5	1,813	-58.442%
2026-03-19	5.4500	5.4500	5.1000	5.1000	+1.796%	10	1,812	-56.078%
2026-03-17	5.0800	5.0800	5.0100	5.0100	+0.200%	4	1,806	-55.289%
2026-03-16	5.1000	5.1700	5.0000	5.0000	-4.762%	8	1,805	-55.200%
2026-03-13	5.2500	5.2500	5.2500	5.2500	-1.316%	1	1,802	-57.333%
2026-03-12	5.3200	5.3200	5.3200	5.3200	+1.333%	2	1,802	-57.895%
2026-03-11	5.1200	5.2500	5.1200	5.2500	-7.080%	11	1,802	-57.333%
2026-03-10	5.6500	5.6500	5.6500	5.6500	-1.739%	3	1,802	-60.354%
2026-03-09	5.9500	5.9500	5.7500	5.7500	-4.007%	5	1,802	-61.043%
2026-03-06	5.5500	5.9900	5.4500	5.9900	+17.451%	10	1,803	-62.604%
2026-03-04	5.4000	5.4000	5.1000	5.1000	-10.683%	69	1,807	-56.078%
2026-03-03	6.0000	6.0000	5.7000	5.7100	+5.545%	6	1,776	-60.771%
2026-03-02	5.7200	5.7200	5.2000	5.4100	-3.393%	58	1,778	-58.595%
2026-02-27	5.5000	5.7000	5.5000	5.6000	+7.692%	13	1,820	-60.000%
2026-02-26	5.3000	5.3000	5.2000	5.2000	+2.767%	5	1,825	-56.923%
2026-02-25	5.4000	5.4000	4.6500	5.0600	-0.394%	49	1,840	-55.731%
2026-02-24	4.9800	5.0800	4.9500	5.0800	-0.392%	24	1,840	-55.906%
2026-02-23	5.3300	5.3300	5.1000	5.1000	-2.111%	29	1,860	-56.078%
2026-02-20	6.3000	6.3000	4.9500	5.2100	+7.423%	107	1,859	-57.006%
2026-02-18	4.9900	4.9900	4.6500	4.8500	+3.191%	5	1,876	-53.814%
2026-02-17	4.6100	4.7000	4.6100	4.7000	+7.551%	7	1,876	-52.340%
2026-02-13	4.5200	4.5200	4.2500	4.3700	-0.682%	17	1,876	-48.741%
2026-02-12	4.4000	4.4000	4.4000	4.4000	+6.024%	2	1,876	-49.091%
2026-02-11	4.1500	4.1500	4.1500	4.1500	+2.217%	1	1,877	-46.024%
2026-02-10	3.9900	4.0600	3.9900	4.0600	-0.490%	30	1,876	-44.828%
2026-02-09	4.1300	4.2000	4.0000	4.0800	-14.105%	88	1,846	-45.098%
2026-02-06	4.7900	4.7900	4.5400	4.7500	-17.391%	54	1,768	-52.842%
2026-02-05	5.1600	5.7500	5.0000	5.7500	+13.861%	59	1,744	-61.043%
2026-02-04	4.6800	5.2500	4.6300	5.0500	+26.250%	606	1,714	-55.644%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-11.111%	1	1,171	-44.000%
2026-02-02	4.4800	4.5000	4.1000	4.5000	0.000%	10	1,171	-50.222%
2026-01-30	4.1000	4.5000	4.0700	4.5000	+16.279%	78	1,165	-50.222%
2026-01-29	3.9700	4.0000	3.7100	3.8700	+2.926%	14	1,119	-42.119%
2026-01-28	3.5700	3.9600	3.2000	3.7600	+4.444%	10	1,114	-40.426%
2026-01-27	3.6500	3.7000	3.5900	3.6000	-6.736%	27	1,106	-37.778%
2026-01-26	3.4000	3.8600	3.1500	3.8600	+1.047%	14	1,104	-41.969%
2026-01-23	3.8400	3.8400	3.7500	3.8200	-5.679%	4	1,097	-41.361%
2026-01-22	4.0800	4.0800	4.0100	4.0500	+2.273%	6	1,096	-44.691%
2026-01-21	3.7500	4.4000	3.7200	3.9600	+13.143%	10	1,093	-43.434%
2026-01-20	4.0500	4.0500	3.5000	3.5000	-7.895%	76	1,094	-36.000%
2026-01-16	3.7000	3.8000	3.5900	3.8000	-0.524%	24	1,061	-41.053%
2026-01-15	3.8900	4.0500	3.8000	3.8200	-0.521%	140	1,061	-41.361%
2026-01-14	3.7400	3.8400	3.7400	3.8400	+3.784%	6	1,021	-41.667%
2026-01-13	3.5500	3.7200	3.5500	3.7000	+4.225%	14	1,022	-39.459%
2026-01-12	3.9500	4.2000	3.5000	3.5500	-8.740%	40	1,015	-36.901%
2026-01-09	4.6400	4.6400	3.5500	3.8900	-15.983%	54	1,009	-42.416%
2026-01-08	5.1100	5.1100	4.2200	4.6300	-12.642%	111	1,017	-51.620%
2026-01-07	4.9500	5.3000	4.9300	5.3000	+5.159%	266	992	-57.736%
2026-01-06	5.2000	5.2000	5.0400	5.0400	-1.176%	10	980	-55.556%
2026-01-05	5.2000	5.4000	4.9500	5.1000	-2.857%	75	973	-56.078%
2026-01-02	5.5000	5.5700	5.2500	5.2500	-14.634%	28	973	-57.333%
2025-12-31	5.9100	6.1500	5.9100	6.1500	-1.600%	12	974	-63.577%
2025-12-30	5.9300	6.2500	5.9300	6.2500	+0.806%	6	974	-64.160%
2025-12-29	6.2800	6.3500	6.1000	6.2000	-0.800%	34	973	-63.871%
2025-12-26	6.2500	6.2500	6.1000	6.2500	+8.131%	16	953	-64.160%
2025-12-23	5.7800	5.7800	5.7800	5.7800	+6.055%	3	951	-61.246%
2025-12-22	5.4500	5.4500	5.4500	5.4500	-13.629%	1	948	-58.899%
2025-12-19	6.3100	6.3100	6.3100	6.3100	-3.072%	2	949	-64.501%
2025-12-18	6.4800	6.5100	6.4800	6.5100	-1.364%	2	949	-65.591%
2025-12-17	6.5000	6.6900	6.5000	6.6000	-2.798%	10	949	-66.061%
2025-12-16	6.5300	6.7900	6.5300	6.7900	+2.879%	2	948	-67.010%
2025-12-15	5.8000	6.6000	5.8000	6.6000	+27.660%	28	947	-66.061%
2025-12-12	5.1700	5.1700	5.1700	5.1700	-2.453%	5	950	-56.673%
2025-12-11	5.3000	5.3000	5.3000	5.3000	+12.766%	5	949	-57.736%
2025-12-09	4.8500	4.8500	4.6000	4.7000	-9.615%	8	949	-52.340%
2025-12-08	5.1000	5.2000	5.1000	5.2000	0.000%	8	948	-56.923%
2025-12-05	5.0700	5.6800	5.0700	5.2000	0.000%	10	948	-56.923%
2025-12-04	5.6500	5.6500	5.2000	5.2000	-8.612%	17	945	-56.923%
2025-12-03	5.9100	5.9400	5.5000	5.6900	+3.455%	502	946	-60.633%
2025-12-02	5.6000	5.6500	5.5000	5.5000	-3.509%	12	490	-59.273%
2025-12-01	6.6000	6.6000	5.5500	5.7000	-8.065%	149	489	-60.702%
2025-11-28	6.1800	6.3000	6.1800	6.2000	-6.061%	108	353	-63.871%
2025-11-26	6.7500	6.9000	6.5000	6.6000	+1.538%	9	345	-66.061%
2025-11-25	7.2500	7.2500	6.5000	6.5000	-11.202%	11	345	-65.538%
2025-11-24	7.5400	7.5400	7.1000	7.3200	+0.826%	3	346	-69.399%
2025-11-21	7.8000	8.0400	7.2600	7.2600	+0.833%	13	345	-69.146%
2025-11-20	6.6000	7.2000	6.6000	7.2000	-4.000%	29	334	-68.889%
2025-11-19	7.5000	7.5000	7.5000	7.5000	+1.626%	10	320	-70.133%
2025-11-18	7.5000	7.5000	7.3800	7.3800	+6.494%	38	330	-69.648%
2025-11-17	6.9300	6.9300	6.9300	6.9300	-4.149%	8	300	-67.677%
2025-11-14	7.8500	7.8500	7.2300	7.2300	+6.637%	11	292	-69.018%
2025-11-13	6.7800	6.7800	6.7800	6.7800	+5.938%	3	281	-66.962%
2025-11-12	6.4000	6.4000	6.4000	6.4000	+20.755%	4	278	-65.000%
2025-11-10	5.3000	5.3000	5.3000	5.3000	-17.188%	1	278	-57.736%
2025-11-07	6.4000	6.4000	6.4000	6.4000	+16.364%	1	278	-65.000%
2025-11-05	5.5000	5.5000	5.5000	5.5000	+2.804%	6	278	-59.273%
2025-11-04	5.6300	5.6300	5.3500	5.3500	+0.943%	21	272	-58.131%
2025-11-03	5.0500	5.4000	5.0500	5.3000	+6.000%	5	266	-57.736%
2025-10-31	4.9700	5.0000	4.9700	5.0000	-6.367%	2	266	-55.200%
2025-10-29	5.3400	5.3400	5.3400	5.3400	-3.436%	1	265	-58.052%
2025-10-24	5.4000	5.5300	5.4000	5.5300	+4.934%	2	266	-59.494%
2025-10-23	5.6000	5.6700	5.2700	5.2700	-12.313%	53	265	-57.495%
2025-10-22	6.0100	6.0100	6.0100	6.0100	+13.611%	2	215	-62.729%
2025-10-21	5.2900	5.2900	5.2900	5.2900	+4.339%	15	213	-57.656%
2025-10-20	5.0700	5.0700	5.0700	5.0700	+6.067%	1	228	-55.819%
2025-10-16	4.7000	4.7800	4.7000	4.7800	+0.632%	3	227	-53.138%
2025-10-15	4.7500	4.7500	4.7500	4.7500	+3.261%	2	224	-52.842%
2025-10-14	4.0000	4.6000	4.0000	4.6000	-17.266%	12	222	-51.304%
2025-10-13	4.1700	5.8200	4.1700	5.5600	+30.824%	23	210	-59.712%
2025-10-10	4.6400	5.0600	4.1200	4.2500	-22.727%	20	211	-47.294%
2025-10-09	5.5000	5.5000	5.5000	5.5000	-3.509%	1	204	-59.273%
2025-10-08	6.1400	6.2000	5.7000	5.7000	-6.250%	6	204	-60.702%
2025-10-07	6.0000	6.1500	6.0000	6.0800	+1.333%	8	193	-63.158%
2025-10-06	6.1000	6.1000	5.8000	6.0000	-5.512%	21	193	-62.667%
2025-10-03	6.3500	6.3500	6.3500	6.3500	+0.794%	12	172	-64.724%
2025-10-02	6.3000	6.3000	6.3000	6.3000	-8.029%	1	162	-64.444%
2025-09-30	6.8500	6.8500	6.8500	6.8500	+1.481%	5	162	-67.299%
2025-09-29	7.3500	7.3500	6.7500	6.7500	-7.534%	8	162	-66.815%
2025-09-26	7.3000	7.3000	7.3000	7.3000	+2.098%	2	160	-69.315%
2025-09-25	7.1500	7.1500	7.1500	7.1500	+7.519%	3	158	-68.671%
2025-09-23	6.4000	6.6500	6.4000	6.6500	+0.910%	21	158	-66.316%
2025-09-22	6.8700	7.5000	6.2500	6.5900	-7.832%	11	157	-66.009%
2025-09-19	7.1000	7.1500	7.0000	7.1500	-0.418%	53	159	-68.671%
2025-09-18	7.1800	7.1800	7.1800	7.1800	+0.420%	1	136	-68.802%
2025-09-15	7.3500	7.3500	7.1500	7.1500	-7.143%	12	135	-68.671%
2025-09-12	7.6100	7.7000	6.4400	7.7000	-0.645%	23	143	-70.909%
2025-09-11	7.7500	7.7500	7.7500	7.7500	-5.025%	10	122	-71.097%
2025-09-10	8.4000	8.4000	8.1600	8.1600	-6.529%	23	122	-72.549%
2025-09-09	8.7400	8.7400	8.7300	8.7300	-3.000%	2	120	-74.341%
2025-09-05	9.0000	9.0000	9.0000	9.0000	+9.756%	1	119	-75.111%
2025-08-29	8.1500	8.2100	8.1500	8.2000	+0.613%	10	118	-72.683%
2025-08-28	8.1500	8.1500	8.1500	8.1500	-2.395%	1	118	-72.515%
2025-08-26	8.5600	8.5600	8.3500	8.3500	-0.595%	4	118	-73.174%
2025-08-18	8.3600	8.4000	8.2500	8.4000	-8.795%	8	116	-73.333%
2025-08-12	9.2100	9.2100	9.2100	9.2100	-6.020%	20	113	-75.679%
2025-08-04	10.2000	10.2000	9.8000	9.8000	+0.513%	2	93	-77.143%
2025-07-31	9.7300	9.7500	9.7300	9.7500	-12.713%	40	95	-77.026%
2025-07-25	11.1700	11.1700	11.1700	11.1700	-0.268%	1	75	-79.946%
2025-07-17	11.5000	11.6500	11.2000	11.2000	-5.085%	6	75	-80.000%
2025-07-16	11.8000	11.8000	11.8000	11.8000	0.000%	1	76	-81.017%
2025-07-15	11.8000	11.8000	11.8000	11.8000	-3.040%	1	75	-81.017%
2025-07-10	12.1700	12.1700	12.1700	12.1700	-1.855%	1	75	-81.594%
2025-06-26	12.4000	12.4000	12.4000	12.4000	+6.438%	14	77	-81.935%
2025-06-13	11.6500	11.6500	11.6500	11.6500	+5.813%	2	77	-80.773%
2025-06-12	11.3000	11.3000	11.0000	11.0100	+6.583%	4	78	-79.655%
2025-06-11	10.3300	10.3300	10.3300	10.3300	-6.937%	14	78	-78.316%
2025-06-10	10.9500	11.1000	10.9500	11.1000	+1.370%	41	77	-79.820%
2025-06-09	10.9500	10.9500	10.9500	10.9500	-3.097%	2	37	-79.543%
2025-06-06	11.3000	11.3000	11.3000	11.3000	-4.237%	40	35	-80.177%
2025-06-05	11.6700	11.8000	11.6700	11.8000	-0.673%	2	15	-81.017%
2025-06-04	12.0000	12.0000	11.8800	11.8800	-12.325%	2	14	-81.145%
2025-06-02	13.5500	13.5500	13.5500	13.5500	-4.173%	1	14	-83.469%
2025-05-27	14.1400	14.1400	14.1400	14.1400	-0.141%	1	13	-84.158%
2025-05-23	14.1600	14.1600	14.1600	14.1600	-14.182%	2	12	-84.181%
2025-04-15	16.3500	16.5000	16.3500	16.5000	+6.178%	2	12	-86.424%
2025-04-11	15.5400	15.5400	15.5400	15.5400	+0.064%	4	12	-85.586%
2025-04-04	15.5300	15.5300	15.5300	15.5300	+10.929%	2	12	-85.576%
2025-03-26	14.0000	14.0000	14.0000	14.0000	+2.190%	5	12	-84.000%
2025-03-19	13.7000	13.7000	13.7000	13.7000	-2.837%	2	8	-83.650%
2025-03-14	14.1000	14.1000	14.1000	14.1000	+3.829%	2	6	-84.113%
2025-03-03	13.5800	13.5800	13.5800	13.5800	+13.167%	2	5	-83.505%
2025-02-20	12.0000	12.0000	12.0000	12.0000	-3.226%	1	3	-81.333%
2024-12-09	12.4000	12.4000	12.4000	12.4000	0.000%	2	2	-81.935%

.dark-mode .yndTjQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yndTjQ{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115P20APLD Jan 15 2027 20.00 Put (APLD270115P00020000)option OPRA

APLD20270115P20
APLD Jan 15 2027 20.00 Put (APLD270115P00020000)
option OPRA