Dark

APLD20270115P3
APLD Jan 15 2027 3.00 Put (APLD270115P00003000)
option OPRA

EOD

Aug 12, 2026

0.0300-50.000%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1200	0.1200	0.0300	0.0300	-50.000%	5	441	0.000%
2026-08-11	0.1200	0.1200	0.0200	0.0600	-40.000%	21	442	-50.000%
2026-08-10	0.1200	0.1200	0.0200	0.1000	-16.667%	108	453	-70.000%
2026-08-07	0.1200	0.1200	0.1200	0.1200	+300.000%	3	448	-75.000%
2026-08-06	0.1400	0.1400	0.0300	0.0300	-75.000%	19	445	0.000%
2026-08-05	0.1200	0.1200	0.1200	0.1200	+300.000%	1	446	-75.000%
2026-08-04	0.1400	0.1400	0.0300	0.0300	-25.000%	4	445	0.000%
2026-08-03	0.1300	0.1500	0.0300	0.0400	-60.000%	19	445	-25.000%
2026-07-31	0.1500	0.1500	0.1000	0.1000	+233.333%	10	452	-70.000%
2026-07-30	0.1500	0.1500	0.0300	0.0300	-75.000%	19	446	0.000%
2026-07-29	0.0400	0.1500	0.0400	0.1200	-14.286%	11	448	-75.000%
2026-07-28	0.1400	0.1400	0.1300	0.1400	+7.692%	11	448	-78.571%
2026-07-27	0.1300	0.1300	0.1300	0.1300	-13.333%	2	440	-76.923%
2026-07-21	0.1500	0.1500	0.1500	0.1500	0.000%	2	439	-80.000%
2026-07-10	0.1400	0.1500	0.1400	0.1500	0.000%	2	437	-80.000%
2026-06-24	0.1200	0.1500	0.1200	0.1500	+50.000%	6	435	-80.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	-33.333%	1	430	-70.000%
2026-05-22	0.1500	0.1500	0.1500	0.1500	0.000%	2	427	-80.000%
2026-05-18	0.1200	0.1500	0.1200	0.1500	+7.143%	4	427	-80.000%
2026-05-11	0.1000	0.1400	0.1000	0.1400	-6.667%	7	424	-78.571%
2026-04-24	0.1500	0.1500	0.1500	0.1500	+114.286%	1	419	-80.000%
2026-04-22	0.0600	0.0700	0.0600	0.0700	-30.000%	19	418	-57.143%
2026-04-16	0.1000	0.1000	0.1000	0.1000	+66.667%	1	399	-70.000%
2026-04-14	0.0900	0.0900	0.0600	0.0600	-40.000%	73	400	-50.000%
2026-04-10	0.1000	0.1000	0.1000	0.1000	-41.176%	1	347	-70.000%
2026-04-09	0.1700	0.1700	0.1700	0.1700	0.000%	1	348	-82.353%
2026-04-08	0.1700	0.1700	0.1700	0.1700	+54.545%	2	347	-82.353%
2026-03-27	0.1100	0.1100	0.1100	0.1100	-26.667%	20	347	-72.727%
2026-03-25	0.1500	0.1500	0.1500	0.1500	+15.385%	10	362	-80.000%
2026-03-20	0.1300	0.1300	0.1300	0.1300	-13.333%	2	352	-76.923%
2026-03-19	0.1500	0.1500	0.1500	0.1500	-16.667%	10	350	-80.000%
2026-03-13	0.1800	0.1800	0.1800	0.1800	+20.000%	2	340	-83.333%
2026-03-10	0.1500	0.1500	0.1500	0.1500	-6.250%	1	340	-80.000%
2026-03-06	0.1600	0.1600	0.1600	0.1600	+14.286%	21	339	-81.250%
2026-02-26	0.1400	0.1400	0.1400	0.1400	+16.667%	7	340	-78.571%
2026-02-25	0.1200	0.1200	0.1200	0.1200	0.000%	5	347	-75.000%
2026-02-17	0.1200	0.1200	0.1200	0.1200	+20.000%	1	347	-75.000%
2026-01-12	0.1000	0.1000	0.1000	0.1000	-61.538%	1	346	-70.000%
2026-01-09	0.2600	0.2600	0.2600	0.2600	+30.000%	1	346	-88.462%
2026-01-08	0.2000	0.2000	0.2000	0.2000	+33.333%	1	347	-85.000%
2025-12-17	0.1500	0.1500	0.1500	0.1500	-31.818%	1	346	-80.000%
2025-12-11	0.2200	0.2200	0.2200	0.2200	+15.789%	1	348	-86.364%
2025-12-10	0.1900	0.1900	0.1900	0.1900	+18.750%	1	348	-84.211%
2025-11-10	0.1600	0.1600	0.1600	0.1600	-36.000%	1	347	-81.250%
2025-11-04	0.2500	0.2500	0.2500	0.2500	+47.059%	1	347	-88.000%
2025-10-16	0.1700	0.1700	0.1700	0.1700	+30.769%	1	348	-82.353%
2025-10-13	0.0700	0.1300	0.0700	0.1300	0.000%	5	348	-76.923%
2025-10-10	0.1300	0.1300	0.1300	0.1300	-23.529%	1	351	-76.923%
2025-10-02	0.1200	0.1700	0.1200	0.1700	-32.000%	2	351	-82.353%
2025-08-20	0.2500	0.2500	0.2500	0.2500	0.000%	8	352	-88.000%
2025-08-01	0.2500	0.2500	0.2500	0.2500	0.000%	3	352	-88.000%
2025-07-31	0.2500	0.2500	0.2500	0.2500	-87.245%	10	355	-88.000%
2025-07-29	1.9600	1.9600	1.9600	1.9600	+429.730%	10	355	-98.469%
2025-07-25	0.3200	0.3700	0.3200	0.3700	+5.714%	4	365	-91.892%
2025-07-23	0.3500	0.3500	0.3500	0.3500	-5.405%	1	366	-91.429%
2025-07-15	3.1000	3.1000	0.2500	0.3700	-2.632%	9	366	-91.892%
2025-07-14	0.3800	0.3800	0.3800	0.3800	-2.564%	8	358	-92.105%
2025-07-11	0.4100	0.4100	0.3800	0.3900	-2.500%	30	358	-92.308%
2025-07-10	0.4300	0.4300	0.4000	0.4000	-9.091%	9	354	-92.500%
2025-06-26	0.4400	0.4400	0.4400	0.4400	-6.383%	1	347	-93.182%
2025-06-23	0.4700	0.4700	0.4700	0.4700	+9.302%	1	346	-93.617%
2025-06-20	0.4300	0.4300	0.4300	0.4300	+2.381%	20	346	-93.023%
2025-06-13	0.4200	0.4200	0.4200	0.4200	+5.000%	2	336	-92.857%
2025-06-12	0.4000	0.4000	0.4000	0.4000	-16.667%	2	335	-92.500%
2025-06-05	0.4800	0.4800	0.4800	0.4800	+11.628%	1	335	-93.750%
2025-06-03	0.4300	0.4300	0.4300	0.4300	-18.868%	16	335	-93.023%
2025-06-02	0.5900	0.5900	0.5000	0.5300	-33.750%	44	319	-94.340%
2025-05-30	0.8000	0.8000	0.8000	0.8000	+2.564%	2	318	-96.250%
2025-05-29	0.7800	0.7800	0.7800	0.7800	0.000%	1	317	-96.154%
2025-05-27	0.7800	0.7800	0.7800	0.7800	0.000%	10	316	-96.154%
2025-05-23	0.7400	0.7800	0.7400	0.7800	-2.500%	6	303	-96.154%
2025-05-22	0.8000	0.8000	0.8000	0.8000	0.000%	5	303	-96.250%
2025-05-21	0.8400	0.8400	0.8000	0.8000	-1.235%	7	303	-96.250%
2025-05-20	0.8100	0.8100	0.8100	0.8100	-4.706%	4	302	-96.296%
2025-05-16	0.9000	0.9000	0.8500	0.8500	-13.265%	22	298	-96.471%
2025-05-15	0.9800	0.9800	0.9800	0.9800	-2.000%	30	298	-96.939%
2025-05-12	1.0000	1.0000	1.0000	1.0000	-9.091%	10	292	-97.000%
2025-05-08	1.1000	1.1000	1.1000	1.1000	-3.509%	201	282	-97.273%
2025-05-06	1.1400	1.1400	1.1400	1.1400	-0.870%	1	333	-97.368%
2025-05-05	1.1500	1.1500	1.1500	1.1500	-4.167%	1	334	-97.391%
2025-04-29	1.2000	1.2000	1.2000	1.2000	+1.695%	1	333	-97.500%
2025-04-28	1.1900	1.1900	1.1800	1.1800	-3.279%	2	332	-97.458%
2025-04-24	1.2200	1.2200	1.2200	1.2200	-8.271%	10	332	-97.541%
2025-04-22	1.3600	1.3600	1.3300	1.3300	+0.758%	15	342	-97.744%
2025-04-16	1.2900	1.3200	1.2900	1.3200	+2.326%	20	347	-97.727%
2025-04-15	1.0800	1.2900	1.0800	1.2900	+35.789%	297	327	-97.674%
2025-04-11	0.9500	0.9500	0.9500	0.9500	+11.765%	6	279	-96.842%
2025-03-10	0.7800	0.8500	0.7800	0.8500	+10.390%	3	279	-96.471%
2025-03-04	0.7700	0.7700	0.7700	0.7700	+30.508%	2	280	-96.104%
2025-02-13	0.5900	0.5900	0.5900	0.5900	-1.667%	1	278	-94.915%
2025-02-12	0.6000	0.6000	0.6000	0.6000	+9.091%	1	278	-95.000%
2025-02-10	0.5500	0.5500	0.5500	0.5500	-3.509%	1	277	-94.545%
2025-02-06	0.5700	0.5700	0.5700	0.5700	+3.636%	1	276	-94.737%
2025-01-17	0.5500	0.5500	0.5500	0.5500	-6.780%	40	265	-94.545%
2025-01-14	0.6000	0.6400	0.5800	0.5900	-1.667%	211	265	-94.915%
2024-12-30	0.6000	0.6000	0.6000	0.6000	0.000%	6	55	-95.000%
2024-12-13	0.6000	0.6000	0.6000	0.6000	-25.000%	20	55	-95.000%
2024-11-15	0.8000	0.8000	0.8000	0.8000	-15.789%	2	55	-96.250%
2024-10-31	0.9500	0.9500	0.9500	0.9500	+11.765%	10	54	-96.842%
2024-10-29	0.8500	0.8500	0.8500	0.8500	-5.556%	10	56	-96.471%
2024-10-16	0.9000	0.9000	0.9000	0.9000	-14.286%	5	46	-96.667%
2024-10-03	1.0500	1.0500	1.0500	1.0500	+5.000%	10	41	-97.143%
2024-10-02	1.0000	1.0000	1.0000	1.0000	-3.846%	1	36	-97.000%
2024-10-01	1.0400	1.0400	1.0400	1.0400	+4.000%	5	37	-97.115%
2024-09-27	0.9000	1.0000	0.9000	1.0000	+5.263%	32	32	-97.000%
2024-09-26	0.6300	0.9500	0.6300	0.9500	-5.000%	6	16	-96.842%
2024-09-24	1.0000	1.0000	1.0000	1.0000	+122.222%	5	10	-97.000%
2024-09-23	0.4500	0.4500	0.4500	0.4500	0.000%	5	5	-93.333%

.dark-mode .Ky094K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ky094K{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115P3APLD Jan 15 2027 3.00 Put (APLD270115P00003000)option OPRA

APLD20270115P3
APLD Jan 15 2027 3.00 Put (APLD270115P00003000)
option OPRA