Dark

APLD20270115P22
APLD Jan 15 2027 22.00 Put (APLD270115P00022000)
option OPRA

EOD

Sep 30, 2026

3.00+11.111%(+0.30)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.9100	3.0000	2.7600	3.0000	+11.111%	46	3,214	0.000%
2026-09-29	2.8200	2.8500	2.7000	2.7000	-10.000%	28	3,207	+11.111%
2026-09-28	2.7000	3.0000	2.6600	3.0000	+12.782%	63	3,198	0.000%
2026-09-25	2.4800	2.6600	2.4800	2.6600	+13.191%	74	3,199	+12.782%
2026-09-24	2.4700	2.5300	2.3500	2.3500	+1.293%	30	3,196	+27.660%
2026-09-23	2.0700	2.3200	2.0500	2.3200	+16.000%	184	3,197	+29.310%
2026-09-22	2.0700	2.2000	2.0000	2.0000	-12.664%	31	3,187	+50.000%
2026-09-21	2.2700	2.2900	2.0700	2.2900	-1.717%	65	3,202	+31.004%
2026-09-18	2.6800	2.6800	2.3300	2.3300	-13.383%	8	3,235	+28.755%
2026-09-17	2.9000	3.0500	2.6500	2.6900	-18.485%	23	3,239	+11.524%
2026-09-16	3.3000	3.4000	3.2700	3.3000	-9.341%	19	3,238	-9.091%
2026-09-15	3.3000	3.6500	3.3000	3.6400	+9.970%	53	3,241	-17.582%
2026-09-14	3.3000	3.4000	3.2000	3.3100	+17.376%	40	3,231	-9.366%
2026-09-11	3.0000	3.0000	2.7200	2.8200	-3.093%	21	3,226	+6.383%
2026-09-10	2.7300	2.9100	2.7300	2.9100	+8.178%	25	3,215	+3.093%
2026-09-09	2.5000	2.6900	2.5000	2.6900	+16.957%	25	3,216	+11.524%
2026-09-08	2.6000	2.6000	2.2900	2.3000	-20.139%	31	3,214	+30.435%
2026-09-04	2.8800	2.8800	2.8700	2.8800	-5.574%	4	3,226	+4.167%
2026-09-03	3.3000	3.3000	2.9400	3.0500	-6.728%	123	3,226	-1.639%
2026-09-02	3.5600	3.5600	3.2700	3.2700	-5.217%	245	3,227	-8.257%
2026-09-01	3.5000	3.5000	3.3500	3.4500	+3.916%	23	3,004	-13.043%
2026-08-31	3.3300	3.4100	3.3000	3.3200	-1.190%	11	2,995	-9.639%
2026-08-28	3.0500	3.3600	3.0500	3.3600	+17.895%	10	2,993	-10.714%
2026-08-27	2.7900	2.8500	2.7700	2.8500	-5.316%	82	2,990	+5.263%
2026-08-26	2.8400	3.0100	2.8400	3.0100	+6.360%	34	2,989	-0.332%
2026-08-25	3.0000	3.0000	2.7300	2.8300	-11.006%	9	2,977	+6.007%
2026-08-24	3.3600	3.4000	3.0700	3.1800	-0.625%	40	2,982	-5.660%
2026-08-21	3.0600	3.2500	3.0600	3.2000	+4.918%	46	3,001	-6.250%
2026-08-20	2.8000	3.1000	2.8000	3.0500	+5.172%	192	2,987	-1.639%
2026-08-19	2.9800	3.3300	2.9000	2.9000	-2.357%	76	2,921	+3.448%
2026-08-18	2.6900	3.0000	2.6600	2.9700	+18.800%	98	2,879	+1.010%
2026-08-17	2.3800	2.5000	2.3800	2.5000	-6.367%	18	2,845	+20.000%
2026-08-14	2.7400	2.7500	2.6400	2.6700	+1.908%	49	2,845	+12.360%
2026-08-13	2.6600	2.6600	2.5600	2.6200	-3.321%	96	2,846	+14.504%
2026-08-12	2.7300	2.8300	2.7000	2.7100	-11.148%	85	2,846	+10.701%
2026-08-11	3.1500	3.1500	3.0500	3.0500	-6.154%	15	2,847	-1.639%
2026-08-10	3.2000	3.2500	3.2000	3.2500	-4.412%	4	2,847	-7.692%
2026-08-07	3.5000	3.7000	3.4000	3.4000	-1.449%	21	2,847	-11.765%
2026-08-06	3.4000	3.4500	3.3900	3.4500	0.000%	6	2,840	-13.043%
2026-08-05	3.2500	3.4500	3.2500	3.4500	+7.813%	41	2,839	-13.043%
2026-08-04	3.5500	3.5500	3.2000	3.2000	-12.329%	36	2,837	-6.250%
2026-08-03	3.7500	3.7500	3.6500	3.6500	-10.976%	30	2,828	-17.808%
2026-07-31	4.2000	4.2000	4.1000	4.1000	+1.235%	12	2,827	-26.829%
2026-07-30	4.4600	4.4600	4.0000	4.0500	-26.364%	15	2,825	-25.926%
2026-07-29	5.0000	5.5000	5.0000	5.5000	+26.437%	24	2,826	-45.455%
2026-07-28	4.5000	4.5000	4.3500	4.3500	-8.034%	7	2,812	-31.034%
2026-07-27	4.6200	4.7300	4.6200	4.7300	+8.736%	6	2,808	-36.575%
2026-07-24	4.3500	4.3500	4.3500	4.3500	+12.403%	1	2,803	-31.034%
2026-07-23	3.7500	3.8700	3.7500	3.8700	+6.319%	4	2,803	-22.481%
2026-07-22	3.6000	3.6400	3.6000	3.6400	-1.622%	3	2,801	-17.582%
2026-07-21	3.8000	3.8000	3.7000	3.7000	-12.941%	79	2,799	-18.919%
2026-07-20	4.3300	4.3300	4.2500	4.2500	-13.618%	14	2,869	-29.412%
2026-07-17	4.8900	5.0300	4.8900	4.9200	+10.562%	21	2,869	-39.024%
2026-07-16	4.3000	4.6000	4.3000	4.4500	+4.706%	17	2,851	-32.584%
2026-07-15	4.2400	4.2500	4.1500	4.2500	+2.906%	19	2,853	-29.412%
2026-07-14	3.8700	4.2400	3.8700	4.1300	+2.481%	5	2,853	-27.361%
2026-07-13	3.8000	4.0300	3.7900	4.0300	+14.815%	145	2,853	-25.558%
2026-07-10	3.6000	3.6000	3.5100	3.5100	+1.739%	7	2,895	-14.530%
2026-07-09	3.3500	3.5300	3.3500	3.4500	-11.538%	9	2,892	-13.043%
2026-07-08	3.9400	3.9700	3.9000	3.9000	-1.266%	14	2,892	-23.077%
2026-07-07	3.8100	3.9500	3.8000	3.9500	+23.438%	140	2,892	-24.051%
2026-07-06	3.2000	3.2000	3.2000	3.2000	-8.571%	1	2,892	-6.250%
2026-07-02	3.1100	3.6900	3.1100	3.5000	+19.454%	20	2,883	-14.286%
2026-07-01	2.9300	2.9300	2.9300	2.9300	+0.342%	4	2,883	+2.389%
2026-06-30	2.6700	2.9200	2.6700	2.9200	+16.800%	53	2,879	+2.740%
2026-06-26	2.7400	2.7500	2.5000	2.5000	+13.122%	3	2,878	+20.000%
2026-06-16	2.2000	2.2100	2.2000	2.2100	-5.556%	18	2,877	+35.747%
2026-06-15	2.5500	2.5500	2.3400	2.3400	-20.137%	12	2,877	+28.205%
2026-06-11	3.1500	3.1500	2.9300	2.9300	-8.438%	3	2,877	+2.389%
2026-06-10	3.1600	3.2000	3.1600	3.2000	+2.236%	2	2,875	-6.250%
2026-06-09	2.7200	3.2200	2.7100	3.1300	+2.288%	40	2,875	-4.153%
2026-06-08	3.0900	3.0900	3.0600	3.0600	-4.375%	10	2,862	-1.961%
2026-06-05	3.2300	3.2300	3.2000	3.2000	+12.676%	4	2,862	-6.250%
2026-06-04	2.8500	2.9400	2.8000	2.8400	+8.812%	127	2,866	+5.634%
2026-06-03	2.5900	2.6100	2.5900	2.6100	-2.974%	25	2,742	+14.943%
2026-06-01	2.6800	2.9900	2.5500	2.6900	-5.614%	17	2,717	+11.524%
2026-05-29	2.5100	2.8500	2.5100	2.8500	+14.000%	15	2,703	+5.263%
2026-05-28	2.5800	2.5800	2.3900	2.5000	-14.676%	6	2,693	+20.000%
2026-05-27	2.9300	2.9300	2.9300	2.9300	+8.118%	2	2,695	+2.389%
2026-05-26	2.7100	2.7100	2.7100	2.7100	-2.867%	2	2,697	+10.701%
2026-05-22	2.8400	2.8400	2.7900	2.7900	-0.357%	2	2,697	+7.527%
2026-05-21	2.8900	2.9500	2.8000	2.8000	-22.865%	7	2,697	+7.143%
2026-05-20	3.6300	3.6300	3.6300	3.6300	-0.548%	25	2,697	-17.355%
2026-05-19	3.6600	3.6600	3.6500	3.6500	0.000%	4	2,691	-17.808%
2026-05-18	3.4500	3.6500	3.4500	3.6500	+21.667%	38	2,691	-17.808%
2026-05-13	3.0000	3.0000	3.0000	3.0000	-3.846%	2	2,691	0.000%
2026-05-12	3.0700	3.1900	3.0700	3.1200	+0.645%	26	2,691	-3.846%
2026-05-11	3.1000	3.1000	3.1000	3.1000	-17.989%	20	2,691	-3.226%
2026-05-05	3.7800	3.7800	3.7800	3.7800	-4.304%	50	2,676	-20.635%
2026-05-04	4.1000	4.1000	3.9500	3.9500	0.000%	25	2,687	-24.051%
2026-05-01	3.8200	3.9500	3.8100	3.9500	-1.250%	15	2,696	-24.051%
2026-04-30	4.1000	4.1000	3.9000	4.0000	-15.074%	18	2,696	-25.000%
2026-04-28	4.7100	4.7100	4.7100	4.7100	+12.143%	1	2,711	-36.306%
2026-04-27	4.0000	4.2000	3.9500	4.2000	+6.329%	57	2,711	-28.571%
2026-04-24	3.8200	3.9500	3.8200	3.9500	+6.757%	2	2,660	-24.051%
2026-04-23	4.0000	4.0000	3.6100	3.7000	-19.913%	922	2,659	-18.919%
2026-04-22	4.4000	4.6200	4.4000	4.6200	+3.820%	3	1,836	-35.065%
2026-04-21	4.5500	4.5500	4.3500	4.4500	-3.261%	29	1,836	-32.584%
2026-04-20	4.5700	4.6000	4.3600	4.6000	+0.218%	7	1,836	-34.783%
2026-04-17	4.5900	4.5900	4.5900	4.5900	-5.361%	2	1,831	-34.641%
2026-04-16	4.8500	4.9000	4.8500	4.8500	+2.321%	48	1,839	-38.144%
2026-04-15	4.7400	4.7400	4.7400	4.7400	-1.250%	2	1,843	-36.709%
2026-04-14	4.8000	4.8000	4.8000	4.8000	-8.745%	50	1,843	-37.500%
2026-04-13	5.5100	5.5100	5.2600	5.2600	-9.310%	4	1,793	-42.966%
2026-04-09	5.9000	5.9000	5.8000	5.8000	+13.725%	5	1,791	-48.276%
2026-04-08	5.4200	5.4500	5.1000	5.1000	-17.742%	4	1,791	-41.176%
2026-04-07	6.2000	6.2000	6.2000	6.2000	+3.333%	10	1,790	-51.613%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-6.250%	1	1,790	-50.000%
2026-04-02	6.7600	6.7600	6.4000	6.4000	-6.569%	77	1,713	-53.125%
2026-03-31	6.8500	6.8500	6.8500	6.8500	-10.807%	1	1,713	-56.204%
2026-03-30	7.5000	7.6800	7.4500	7.6800	+17.611%	17	1,713	-60.938%
2026-03-27	6.5000	6.6500	6.4500	6.5300	+15.575%	33	1,714	-54.058%
2026-03-25	5.6200	5.6500	5.6200	5.6500	-5.833%	4	1,713	-46.903%
2026-03-23	6.0000	6.0000	6.0000	6.0000	-4.306%	1	1,711	-50.000%
2026-03-20	6.2700	6.2700	6.2700	6.2700	-2.791%	1	1,711	-52.153%
2026-03-19	6.4500	6.4500	6.4500	6.4500	+5.738%	2	1,711	-53.488%
2026-03-17	6.1000	6.1000	6.1000	6.1000	-1.929%	1	1,711	-50.820%
2026-03-16	6.2200	6.2200	6.2200	6.2200	-3.864%	2	1,711	-51.768%
2026-03-12	6.3400	6.5000	6.2000	6.4700	+5.375%	6	1,711	-53.632%
2026-03-11	6.2000	6.2000	6.1400	6.1400	-12.286%	2	1,707	-51.140%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+6.383%	1	1,707	-57.143%
2026-03-06	6.5800	6.5800	6.5800	6.5800	+7.341%	1	1,709	-54.407%
2026-03-04	6.1300	6.1300	6.1300	6.1300	+0.492%	1	1,708	-51.060%
2026-02-25	6.0500	6.1000	6.0500	6.1000	+1.329%	16	1,703	-50.820%
2026-02-20	6.0200	6.0200	6.0200	6.0200	+4.696%	2	1,703	-50.166%
2026-02-19	5.9000	5.9000	5.7500	5.7500	+8.491%	4	1,703	-47.826%
2026-02-13	5.3000	5.3000	5.3000	5.3000	+8.163%	1	1,701	-43.396%
2026-02-12	4.9000	5.3500	4.9000	4.9000	-4.854%	4	1,701	-38.776%
2026-02-09	5.1500	5.1500	5.1500	5.1500	-6.534%	1	1,700	-41.748%
2026-02-06	5.5100	5.5100	5.5100	5.5100	-26.533%	5	1,699	-45.554%
2026-02-05	6.7000	7.5000	6.2000	7.5000	+22.951%	8	1,702	-60.000%
2026-02-04	6.2600	6.2600	6.1000	6.1000	+19.141%	3	1,704	-50.820%
2026-02-03	5.1200	5.1200	5.1200	5.1200	-3.396%	1	1,702	-41.406%
2026-02-02	5.3000	5.3000	5.3000	5.3000	-1.852%	1	1,701	-43.396%
2026-01-30	5.4000	5.4300	5.4000	5.4000	+20.000%	12	1,700	-44.444%
2026-01-27	4.6200	4.6200	4.4500	4.5000	-6.250%	7	1,689	-33.333%
2026-01-26	4.0300	4.8000	4.0300	4.8000	+1.053%	4	1,688	-37.500%
2026-01-23	4.7500	4.7500	4.7500	4.7500	-5.190%	1	1,687	-36.842%
2026-01-21	5.0100	5.0100	5.0100	5.0100	+5.474%	1	1,686	-40.120%
2026-01-20	4.8000	4.8000	4.7500	4.7500	+3.486%	2	1,685	-36.842%
2026-01-13	4.5000	4.5900	4.4700	4.5900	+1.774%	14	1,684	-34.641%
2026-01-12	4.4000	4.5100	4.4000	4.5100	+0.895%	2	1,695	-33.481%
2026-01-09	5.4500	5.4500	4.4700	4.4700	-17.982%	20	1,695	-32.886%
2026-01-08	5.8800	5.8800	5.2500	5.4500	-10.362%	11	1,693	-44.954%
2026-01-07	6.0200	6.1000	6.0000	6.0800	-2.251%	75	1,694	-50.658%
2026-01-06	6.0000	6.2800	6.0000	6.2200	+1.967%	23	1,695	-51.768%
2026-01-05	6.3000	6.4000	6.1000	6.1000	-7.576%	6	1,681	-50.820%
2026-01-02	6.8000	6.8000	6.5800	6.6000	-8.333%	41	1,684	-54.545%
2025-12-31	7.5000	7.5000	7.1500	7.2000	-2.439%	20	1,676	-58.333%
2025-12-30	7.3100	7.6600	7.3100	7.3800	-2.252%	52	1,676	-59.350%
2025-12-29	7.5500	7.5500	7.5500	7.5500	+3.425%	1	1,653	-60.265%
2025-12-26	7.3000	7.3000	7.3000	7.3000	+2.528%	5	1,652	-58.904%
2025-12-24	7.1500	7.1500	7.1200	7.1200	+2.594%	70	1,643	-57.865%
2025-12-23	6.9400	6.9400	6.9400	6.9400	+4.048%	1	1,643	-56.772%
2025-12-19	7.1800	7.1800	6.6700	6.6700	-10.470%	16	1,642	-55.022%
2025-12-18	7.6500	7.6500	7.4500	7.4500	-3.871%	4	1,640	-59.732%
2025-12-16	7.8800	7.8800	7.7500	7.7500	-0.641%	3	1,640	-61.290%
2025-12-15	7.8000	7.8000	7.8000	7.8000	+23.810%	1	1,640	-61.538%
2025-12-12	6.3000	6.3000	6.3000	6.3000	+7.143%	1	1,640	-52.381%
2025-12-09	5.8800	5.8800	5.8800	5.8800	-17.762%	1	1,639	-48.980%
2025-12-08	6.1300	7.1500	6.1300	7.1500	+1.997%	2	1,639	-58.042%
2025-12-03	7.0100	7.0100	7.0100	7.0100	-2.909%	1	1,639	-57.204%
2025-12-01	8.6500	8.6500	7.0300	7.2200	-4.371%	12	1,639	-58.449%
2025-11-28	7.5500	7.5500	7.5200	7.5500	-7.589%	61	1,646	-60.265%
2025-11-25	8.5300	8.5300	7.8900	8.1700	0.000%	4	1,607	-63.280%
2025-11-24	8.9800	8.9800	8.1700	8.1700	-3.882%	32	1,604	-63.280%
2025-11-20	7.9200	8.5000	7.9200	8.5000	+11.111%	5	1,600	-64.706%
2025-11-18	8.8200	8.8800	7.6500	7.6500	-8.602%	4	1,596	-60.784%
2025-11-17	8.3700	8.3700	8.3700	8.3700	-1.413%	2	1,594	-64.158%
2025-11-14	8.6100	9.1000	8.4900	8.4900	+1.799%	24	1,592	-64.664%
2025-11-13	8.3000	8.3400	8.3000	8.3400	+8.594%	3	1,577	-64.029%
2025-11-12	7.6800	7.6800	7.6800	7.6800	+1.722%	2	1,574	-60.938%
2025-11-07	7.0000	7.5500	7.0000	7.5500	+19.273%	2	1,572	-60.265%
2025-10-29	6.3300	6.3300	6.3300	6.3300	-2.615%	1	1,573	-52.607%
2025-10-28	5.5000	7.0000	5.5000	6.5000	0.000%	6	1,573	-53.846%
2025-10-24	6.5000	6.5000	6.5000	6.5000	-6.205%	1	1,572	-53.846%
2025-10-22	6.5700	6.9300	6.5700	6.9300	+5.000%	7	1,573	-56.710%
2025-10-21	6.6000	6.6000	6.6000	6.6000	+7.317%	1	1,573	-54.545%
2025-10-17	6.2000	6.2000	6.1500	6.1500	+18.269%	12	1,573	-51.220%
2025-10-15	4.9000	5.2000	4.9000	5.2000	-16.129%	2	1,561	-42.308%
2025-10-13	6.2600	6.2600	6.2000	6.2000	-4.615%	4	1,561	-51.613%
2025-10-10	5.7400	6.5000	5.5200	6.5000	-9.091%	10	1,562	-53.846%
2025-10-09	7.1500	7.1500	7.1500	7.1500	+2.143%	1	1,562	-58.042%
2025-10-08	7.0000	7.0000	7.0000	7.0000	-3.846%	11	1,561	-57.143%
2025-10-07	7.0000	7.2800	7.0000	7.2800	+3.262%	2	1,560	-58.791%
2025-10-06	7.0000	7.0500	7.0000	7.0500	-5.369%	2	1,560	-57.447%
2025-10-03	7.5000	7.6000	7.4500	7.4500	-13.873%	10	1,559	-59.732%
2025-09-26	8.8500	8.8500	8.6500	8.6500	+1.407%	3	1,559	-65.318%
2025-09-25	8.6000	8.6000	8.4500	8.5300	+5.309%	3	1,559	-64.830%
2025-09-24	7.7700	8.1000	7.7700	8.1000	0.000%	2	1,559	-62.963%
2025-09-23	8.1000	8.1000	8.1000	8.1000	-7.955%	2	1,557	-62.963%
2025-09-19	8.5100	8.8000	8.5100	8.8000	+4.265%	1,551	1,555	-65.909%
2025-09-18	8.4400	8.4400	8.4400	8.4400	-2.989%	1	13	-64.455%
2025-09-17	8.7100	8.7100	8.7000	8.7000	+1.517%	2	12	-65.517%
2025-09-15	8.5700	8.5700	8.5700	8.5700	-8.342%	4	13	-64.994%
2025-09-10	9.8500	9.8500	9.3500	9.3500	-10.782%	52	9	-67.914%
2025-09-09	10.5000	10.5000	10.4800	10.4800	+4.071%	2	60	-71.374%
2025-08-19	10.0700	10.0700	10.0700	10.0700	-24.569%	10	60	-70.209%
2025-06-13	13.3500	13.3500	13.3500	13.3500	+3.730%	100	50	-77.528%
2025-06-06	12.8500	12.8700	12.8500	12.8700	0.000%	4	0	-76.690%

.dark-mode .MgzVtq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MgzVtq{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115P22APLD Jan 15 2027 22.00 Put (APLD270115P00022000)option OPRA

APLD20270115P22
APLD Jan 15 2027 22.00 Put (APLD270115P00022000)
option OPRA