Dark

APLD20270115P27
APLD Jan 15 2027 27.00 Put (APLD270115P00027000)
option OPRA

EOD

Sep 30, 2026

5.80+3.203%(+0.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.7800	5.8000	5.7800	5.8000	+3.203%	5	3,861	0.000%
2026-09-29	5.6200	5.6200	5.6200	5.6200	-1.230%	1	3,861	+3.203%
2026-09-28	5.2900	5.7500	5.2900	5.6900	+9.213%	70	3,860	+1.933%
2026-09-25	5.1100	5.2100	5.0000	5.2100	+1.165%	11	3,854	+11.324%
2026-09-24	5.0500	5.1500	4.6500	5.1500	+13.187%	15	3,847	+12.621%
2026-09-23	4.2000	4.5500	4.2000	4.5500	+7.059%	49	3,847	+27.473%
2026-09-22	4.2200	4.3500	4.2000	4.2500	-1.848%	18	3,844	+36.471%
2026-09-21	4.5000	4.6700	4.2800	4.3300	-5.870%	94	3,854	+33.949%
2026-09-18	5.0500	5.0500	4.6000	4.6000	-11.368%	22	3,812	+26.087%
2026-09-17	5.6500	5.9000	5.1900	5.1900	-13.787%	11	3,818	+11.753%
2026-09-16	6.0200	6.0200	6.0200	6.0200	-8.788%	6	3,823	-3.654%
2026-09-15	6.4000	6.6000	6.4000	6.6000	+8.020%	63	3,823	-12.121%
2026-09-14	6.1000	6.1200	5.9200	6.1100	+13.148%	41	3,761	-5.074%
2026-09-11	5.3000	5.4000	5.3000	5.4000	-4.085%	5	3,732	+7.407%
2026-09-10	5.5000	5.6700	5.2700	5.6300	+9.320%	860	3,730	+3.020%
2026-09-09	4.9500	5.1500	4.9500	5.1500	+7.292%	7	3,234	+12.621%
2026-09-08	4.9700	4.9800	4.6000	4.8000	-11.927%	64	3,227	+20.833%
2026-09-04	5.5000	5.5400	5.4500	5.4500	-5.217%	25	3,221	+6.422%
2026-09-03	6.1100	6.1100	5.6300	5.7500	-9.449%	15	3,221	+0.870%
2026-09-02	6.4500	6.4500	6.3500	6.3500	-2.157%	55	3,215	-8.661%
2026-09-01	6.2200	6.4900	6.2200	6.4900	+4.677%	6	3,265	-10.632%
2026-08-31	6.2200	6.2200	6.2000	6.2000	+2.479%	56	3,264	-6.452%
2026-08-28	5.5900	6.0500	5.5900	6.0500	+15.458%	18	3,286	-4.132%
2026-08-27	5.3700	5.4300	5.0500	5.2400	-6.429%	7	3,272	+10.687%
2026-08-26	5.0500	5.6000	5.0500	5.6000	+11.776%	16	3,269	+3.571%
2026-08-25	5.5100	5.5100	5.0100	5.0100	-12.718%	108	3,264	+15.768%
2026-08-24	5.6500	5.7400	5.5000	5.7400	+0.702%	58	3,290	+1.045%
2026-08-21	5.6000	5.8500	5.6000	5.7000	+2.703%	37	3,315	+1.754%
2026-08-20	5.3600	5.5500	5.2200	5.5500	+1.835%	39	3,298	+4.505%
2026-08-19	5.6400	5.9000	5.4500	5.4500	+0.926%	321	3,263	+6.422%
2026-08-18	5.0500	5.4500	5.0500	5.4000	+20.000%	78	2,944	+7.407%
2026-08-17	4.7300	4.7700	4.5000	4.5000	-6.250%	57	2,887	+28.889%
2026-08-14	4.9500	5.1500	4.8000	4.8000	-3.030%	24	2,913	+20.833%
2026-08-13	4.6500	4.9500	4.6000	4.9500	-2.941%	52	2,902	+17.172%
2026-08-12	5.0000	5.1000	4.9900	5.1000	-6.422%	12	2,865	+13.725%
2026-08-11	5.6000	5.6000	5.1500	5.4500	-5.217%	2,007	2,864	+6.422%
2026-08-10	5.7500	5.7500	5.6400	5.7500	-3.523%	20	864	+0.870%
2026-08-07	6.1500	6.2000	5.9500	5.9600	+1.361%	21	860	-2.685%
2026-08-06	6.1000	6.1000	5.7000	5.8800	+5.000%	12	853	-1.361%
2026-08-05	5.5500	5.6000	5.5500	5.6000	+1.818%	2	850	+3.571%
2026-08-04	5.5200	5.6000	5.5000	5.5000	-8.333%	24	850	+5.455%
2026-08-03	6.8000	6.8000	6.0000	6.0000	-11.635%	63	841	-3.333%
2026-07-31	6.7200	6.7900	6.7200	6.7900	-2.302%	21	815	-14.580%
2026-07-30	7.0000	7.0000	6.6700	6.9500	-19.186%	33	796	-16.547%
2026-07-29	8.6000	8.6000	8.6000	8.6000	+17.007%	1	788	-32.558%
2026-07-28	7.4000	7.4000	7.1000	7.3500	-2.778%	34	788	-21.088%
2026-07-27	6.9000	7.5700	6.9000	7.5600	+6.780%	12	797	-23.280%
2026-07-24	6.9300	7.0800	6.7500	7.0800	+12.381%	5	787	-18.079%
2026-07-23	6.3000	6.3000	6.3000	6.3000	+1.613%	3	783	-7.937%
2026-07-22	6.1500	6.2000	6.1500	6.2000	+0.162%	4	780	-6.452%
2026-07-21	6.4500	6.4500	6.1000	6.1900	-13.305%	429	784	-6.300%
2026-07-20	6.7500	7.1400	6.7500	7.1400	-10.189%	62	617	-18.768%
2026-07-17	7.8700	8.0900	7.7600	7.9500	+4.605%	20	555	-27.044%
2026-07-16	6.9000	7.6400	6.9000	7.6000	+14.286%	70	546	-23.684%
2026-07-15	6.7000	7.1000	6.6500	6.6500	-4.591%	4	512	-12.782%
2026-07-14	6.8500	6.9700	6.8500	6.9700	+5.606%	4	511	-16.786%
2026-07-13	6.1500	6.7500	6.1500	6.6000	+7.492%	32	507	-12.121%
2026-07-10	6.1100	6.1400	6.1100	6.1400	+14.339%	6	482	-5.537%
2026-07-09	5.3700	5.3700	5.3700	5.3700	-14.762%	1	479	+8.007%
2026-07-08	6.3400	6.4500	6.3000	6.3000	+4.651%	9	478	-7.937%
2026-07-07	5.6200	6.0200	5.6200	6.0200	+13.158%	22	475	-3.654%
2026-07-06	5.4500	5.5000	5.3200	5.3200	-6.667%	5	453	+9.023%
2026-07-02	5.2500	5.7000	5.2500	5.7000	+14.000%	8	450	+1.754%
2026-07-01	5.3500	5.3500	4.9000	5.0000	+3.093%	3	450	+16.000%
2026-06-30	4.9400	4.9400	4.8500	4.8500	-0.818%	2	449	+19.588%
2026-06-29	4.6000	5.1000	4.6000	4.8900	+7.002%	26	448	+18.609%
2026-06-26	4.5000	4.5700	4.5000	4.5700	+2.466%	2	425	+26.915%
2026-06-25	4.5500	4.5500	4.4000	4.4600	+6.954%	88	425	+30.045%
2026-06-24	4.1700	4.1700	4.1700	4.1700	+14.247%	50	404	+39.089%
2026-06-23	3.7800	3.7800	3.6500	3.6500	-13.095%	2	433	+58.904%
2026-06-18	4.2000	4.2000	4.2000	4.2000	+10.818%	5	438	+38.095%
2026-06-17	3.8000	3.8000	3.7300	3.7900	+0.265%	3	438	+53.034%
2026-06-16	3.9500	3.9500	3.5500	3.7800	+1.340%	143	437	+53.439%
2026-06-15	4.0000	4.3000	3.7300	3.7300	-18.913%	169	423	+55.496%
2026-06-12	4.7000	4.7500	4.3500	4.6000	-4.762%	147	444	+26.087%
2026-06-11	5.3000	5.3500	4.7500	4.8300	-6.214%	65	448	+20.083%
2026-06-10	5.1500	5.3500	5.0500	5.1500	+7.292%	220	434	+12.621%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-2.439%	1	422	+20.833%
2026-06-08	4.8200	4.9200	4.8200	4.9200	-5.385%	5	422	+17.886%
2026-06-05	5.0000	5.2500	5.0000	5.2000	+14.286%	4	418	+11.538%
2026-06-04	4.6500	4.7000	4.5500	4.5500	+7.059%	51	417	+27.473%
2026-06-03	4.3500	4.3500	4.2500	4.2500	+3.659%	7	377	+36.471%
2026-06-02	4.1000	4.1000	4.1000	4.1000	-2.613%	2	375	+41.463%
2026-06-01	4.2100	4.2100	4.2100	4.2100	+1.446%	1	375	+37.767%
2026-05-29	4.1500	4.1500	4.1500	4.1500	+3.750%	1	376	+39.759%
2026-05-28	3.9800	4.0000	3.9800	4.0000	-5.437%	2	376	+45.000%
2026-05-27	4.3500	4.3500	4.2300	4.2300	-7.033%	6	376	+37.116%
2026-05-22	4.5500	4.5500	4.5500	4.5500	+1.111%	1	380	+27.473%
2026-05-21	4.5000	4.6500	4.4200	4.5000	-19.643%	74	410	+28.889%
2026-05-20	5.5900	5.6000	5.5900	5.6000	-2.609%	3	410	+3.571%
2026-05-19	5.9000	5.9000	5.7500	5.7500	+3.604%	19	393	+0.870%
2026-05-18	5.5500	5.5500	5.5500	5.5500	+12.805%	1	393	+4.505%
2026-05-15	4.8000	5.0500	4.8000	4.9200	+12.586%	37	393	+17.886%
2026-05-14	4.3700	4.3700	4.3700	4.3700	-17.547%	1	380	+32.723%
2026-05-13	4.8000	5.3000	4.8000	5.3000	+6.212%	4	374	+9.434%
2026-05-12	4.9500	5.1500	4.9500	4.9900	+3.527%	14	374	+16.232%
2026-05-11	4.5500	4.9500	4.5500	4.8200	-6.770%	32	374	+20.332%
2026-05-08	5.1700	5.1700	5.1700	5.1700	+0.194%	2	396	+12.186%
2026-05-07	5.2000	5.2000	5.1600	5.1600	+4.453%	7	394	+12.403%
2026-05-06	5.0300	5.2800	4.9400	4.9400	-10.991%	14	396	+17.409%
2026-05-05	5.8700	5.9500	5.5500	5.5500	-9.756%	22	390	+4.505%
2026-05-04	6.4100	6.4100	6.1000	6.1500	-5.239%	6	382	-5.691%
2026-05-01	6.3400	6.4900	6.2000	6.4900	+3.016%	8	376	-10.632%
2026-04-30	7.0000	7.0000	6.2900	6.3000	-9.091%	9	376	-7.937%
2026-04-29	6.9500	6.9500	6.9300	6.9300	-3.750%	2	375	-16.306%
2026-04-28	7.2700	7.2700	7.2000	7.2000	+11.628%	3	374	-19.444%
2026-04-27	6.4000	6.6500	6.4000	6.4500	+4.878%	54	371	-10.078%
2026-04-24	5.6700	6.1500	5.6700	6.1500	+0.820%	13	367	-5.691%
2026-04-23	6.0000	6.1000	5.8000	6.1000	-13.475%	35	370	-4.918%
2026-04-22	7.0300	7.2100	7.0300	7.0500	0.000%	37	362	-17.730%
2026-04-21	6.8500	7.1000	6.8500	7.0500	+1.439%	21	356	-17.730%
2026-04-20	7.1700	7.1700	6.9500	6.9500	-3.472%	3	354	-16.547%
2026-04-17	7.2000	7.2200	7.2000	7.2000	-3.356%	60	354	-19.444%
2026-04-16	7.4500	7.4500	7.4500	7.4500	+1.499%	1	344	-22.148%
2026-04-15	7.2200	7.5000	7.2200	7.3400	+2.657%	6	344	-20.981%
2026-04-14	7.5000	7.7300	7.1500	7.1500	-11.728%	13	342	-18.881%
2026-04-13	8.9000	8.9000	8.1000	8.1000	-6.897%	16	344	-28.395%
2026-04-10	8.0800	8.7000	8.0800	8.7000	+1.399%	34	354	-33.333%
2026-04-09	8.5800	8.5800	8.5800	8.5800	+4.000%	8	320	-32.401%
2026-04-08	8.4000	8.4000	8.2500	8.2500	-11.290%	6	320	-29.697%
2026-04-07	9.3000	9.3000	9.3000	9.3000	-10.834%	4	315	-37.634%
2026-03-31	10.4300	10.4300	10.4300	10.4300	-6.036%	70	315	-44.391%
2026-03-30	10.0000	11.1000	10.0000	11.1000	+22.924%	25	315	-47.748%
2026-03-26	9.2000	9.2000	9.0300	9.0300	+8.144%	70	315	-35.770%
2026-03-25	8.6000	8.6000	8.3500	8.3500	-10.215%	12	280	-30.539%
2026-03-24	8.8000	9.3000	8.7500	9.3000	+6.897%	7	280	-37.634%
2026-03-23	8.7000	8.7000	8.7000	8.7000	-9.375%	1	275	-33.333%
2026-03-19	9.4200	9.6000	9.4200	9.6000	+4.803%	7	275	-39.583%
2026-03-18	9.1600	9.1600	9.1600	9.1600	+0.659%	1	275	-36.681%
2026-03-11	8.8000	9.2300	8.8000	9.1000	-6.186%	4	275	-36.264%
2026-03-09	10.4900	10.4900	9.7000	9.7000	-3.483%	43	273	-40.206%
2026-03-06	9.1500	10.0500	9.1500	10.0500	+5.789%	24	253	-42.289%
2026-03-05	9.2000	9.5000	9.2000	9.5000	-1.961%	22	237	-38.947%
2026-03-02	9.6900	9.6900	9.6900	9.6900	+0.832%	1	215	-40.144%
2026-02-27	9.9500	9.9500	9.6100	9.6100	+10.080%	33	214	-39.646%
2026-02-24	8.7300	8.7300	8.7300	8.7300	-2.458%	1	211	-33.562%
2026-02-23	9.2200	9.2200	8.9500	8.9500	-4.787%	11	210	-35.196%
2026-02-20	9.4000	9.4000	9.4000	9.4000	+12.575%	10	208	-38.298%
2026-02-18	8.3500	8.3500	8.3500	8.3500	+1.829%	1	218	-30.539%
2026-02-17	8.1200	8.2000	8.1200	8.2000	+14.047%	3	217	-29.268%
2026-02-09	7.5300	7.5300	7.1900	7.1900	-17.070%	2	216	-19.332%
2026-02-06	8.7500	8.8700	8.6700	8.6700	-10.986%	63	217	-33.103%
2026-02-05	9.1800	10.1500	9.1800	9.7400	+6.565%	19	167	-40.452%
2026-02-04	9.1400	9.1400	9.1400	9.1400	+5.665%	1	160	-36.543%
2026-02-02	8.1700	8.6500	8.1700	8.6500	+13.816%	21	159	-32.948%
2026-01-30	7.6000	7.6000	7.6000	7.6000	+8.571%	10	179	-23.684%
2026-01-29	7.1400	7.1400	7.0000	7.0000	-0.427%	18	169	-17.143%
2026-01-28	7.0300	7.0300	7.0300	7.0300	+6.193%	15	152	-17.496%
2026-01-26	6.5500	6.6200	6.5500	6.6200	-4.058%	2	142	-12.387%
2026-01-23	7.0000	7.0000	6.9000	6.9000	-0.719%	2	141	-15.942%
2026-01-21	6.9500	6.9500	6.9500	6.9500	-1.975%	10	142	-16.547%
2026-01-20	7.0900	7.0900	7.0900	7.0900	+1.286%	87	142	-18.195%
2026-01-16	7.2300	7.2300	7.0000	7.0000	-1.408%	6	157	-17.143%
2026-01-15	7.2500	7.2500	7.1000	7.1000	-5.836%	11	157	-18.310%
2026-01-14	7.5400	7.5400	7.5400	7.5400	+7.102%	1	159	-23.077%
2026-01-13	6.7600	7.0400	6.7600	7.0400	+2.029%	12	159	-17.614%
2026-01-09	7.3500	7.3500	6.9000	6.9000	-16.262%	105	169	-15.942%
2026-01-08	8.3000	8.3000	8.0900	8.2400	-8.444%	23	238	-29.612%
2026-01-07	8.8500	9.3000	8.7900	9.0000	-2.174%	56	253	-35.556%
2026-01-06	9.1500	9.2500	8.6000	9.2000	+2.222%	45	236	-36.957%
2026-01-05	9.3600	9.4200	9.0000	9.0000	-1.099%	121	205	-35.556%
2026-01-02	10.3500	10.3500	9.1000	9.1000	-15.191%	3	205	-36.264%
2025-12-29	10.8000	10.8000	10.7300	10.7300	-0.648%	13	204	-45.946%
2025-12-26	10.6000	10.8000	10.6000	10.8000	+8.652%	11	206	-46.296%
2025-12-23	9.9400	9.9400	9.9400	9.9400	-9.636%	1	205	-41.650%
2025-12-18	11.0000	11.0000	11.0000	11.0000	+1.382%	1	206	-47.273%
2025-12-17	10.8500	10.8500	10.8500	10.8500	-4.237%	2	207	-46.544%
2025-12-15	9.9400	11.3300	9.9400	11.3300	+18.888%	20	209	-48.808%
2025-12-12	9.5300	9.5300	9.5300	9.5300	+3.027%	10	189	-39.140%
2025-12-11	9.2500	9.2500	9.2500	9.2500	+3.700%	1	179	-37.297%
2025-12-10	8.9200	8.9200	8.9200	8.9200	-2.514%	1	179	-34.978%
2025-12-08	9.1500	9.1500	9.1500	9.1500	-1.081%	1	179	-36.612%
2025-12-04	9.3600	9.3600	9.2500	9.2500	-9.136%	2	179	-37.297%
2025-12-03	10.1800	10.1800	10.1800	10.1800	+0.792%	1	181	-43.026%
2025-12-02	10.1000	10.1000	10.1000	10.1000	-2.415%	5	181	-42.574%
2025-11-28	10.3500	10.3500	10.3500	10.3500	-8.407%	1	176	-43.961%
2025-11-26	11.3000	11.3000	11.3000	11.3000	-9.672%	1	176	-48.673%
2025-11-25	12.4300	12.5100	12.4300	12.5100	+10.123%	2	176	-53.637%
2025-11-12	10.5000	12.0600	10.5000	11.3600	+8.397%	51	176	-48.944%
2025-11-11	10.4800	10.4800	10.4800	10.4800	+7.819%	1	154	-44.656%
2025-11-10	9.7200	9.7200	9.7200	9.7200	-7.517%	1	153	-40.329%
2025-11-07	10.5100	10.5100	10.5100	10.5100	+13.499%	1	152	-44.814%
2025-10-31	9.2600	9.2600	9.2600	9.2600	-6.935%	1	151	-37.365%
2025-10-23	9.9500	9.9500	9.9500	9.9500	-3.679%	1	150	-41.709%
2025-10-22	10.3000	10.3300	10.3000	10.3300	+7.047%	10	151	-43.853%
2025-10-21	9.6300	9.6500	9.6300	9.6500	+17.112%	10	141	-39.896%
2025-10-14	8.2400	8.2400	8.2400	8.2400	-1.905%	20	141	-29.612%
2025-10-13	8.4000	8.4000	8.4000	8.4000	-8.497%	1	141	-30.952%
2025-10-10	8.2000	9.1800	8.2000	9.1800	-8.200%	30	142	-36.819%
2025-10-09	10.6000	10.6500	10.0000	10.0000	0.000%	12	133	-42.000%
2025-10-08	10.4500	11.4000	10.0000	10.0000	-4.853%	16	123	-42.000%
2025-10-07	10.3000	10.6000	10.0000	10.5100	+2.039%	14	106	-44.814%
2025-10-06	10.6200	10.6300	10.3000	10.3000	-16.935%	22	106	-43.689%
2025-09-26	12.4000	12.4000	12.4000	12.4000	+13.242%	1	85	-53.226%
2025-09-23	10.9400	10.9500	10.9000	10.9500	-25.000%	8	84	-47.032%
2025-08-20	14.6000	14.6000	14.6000	14.6000	+4.286%	76	81	-60.274%
2025-08-19	14.0000	14.0000	14.0000	14.0000	-7.285%	76	81	-58.571%
2025-08-11	15.1000	15.1000	15.1000	15.1000	-18.511%	10	5	-61.589%
2025-06-25	18.5300	18.5300	18.5300	18.5300	0.000%	10	10	-68.699%

.dark-mode .cgpGth{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cgpGth{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115P27APLD Jan 15 2027 27.00 Put (APLD270115P00027000)option OPRA

APLD20270115P27
APLD Jan 15 2027 27.00 Put (APLD270115P00027000)
option OPRA