Dark

APLD20270115P30
APLD Jan 15 2027 30.00 Put (APLD270115P00030000)
option OPRA

EOD

Jun 29, 2026

6.30+7.692%(+0.45)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.8100	6.8500	5.8100	6.3000	+7.692%	26	1,058	0.000%
2026-06-26	6.0400	6.0400	5.8100	5.8500	+1.739%	8	1,054	+7.692%
2026-06-25	5.5000	5.8200	5.5000	5.7500	+1.770%	13	1,053	+9.565%
2026-06-24	5.0500	5.6500	5.0500	5.6500	+14.372%	36	1,041	+11.504%
2026-06-23	5.3100	5.3100	4.7000	4.9400	-3.137%	10	1,017	+27.530%
2026-06-22	4.8800	5.1000	4.7000	5.1000	+4.082%	60	1,013	+23.529%
2026-06-18	4.8600	4.9000	4.7500	4.9000	+2.725%	28	1,051	+28.571%
2026-06-17	4.7700	4.7700	4.7700	4.7700	+0.421%	1	1,051	+32.075%
2026-06-16	4.7500	4.7500	4.7500	4.7500	-2.062%	8	1,051	+32.632%
2026-06-15	5.3900	5.3900	4.8500	4.8500	-14.462%	12	1,056	+29.897%
2026-06-12	5.6500	5.8600	5.6000	5.6700	-8.548%	11	1,055	+11.111%
2026-06-11	6.7100	6.7100	6.1000	6.2000	-6.767%	75	1,053	+1.613%
2026-06-10	5.9000	6.6500	5.9000	6.6500	+9.917%	29	1,057	-5.263%
2026-06-09	5.5000	6.5200	5.5000	6.0500	-2.419%	12	1,055	+4.132%
2026-06-08	6.7200	6.7200	6.2000	6.2000	-11.429%	34	1,056	+1.613%
2026-06-05	6.2300	7.0000	6.2300	7.0000	+22.807%	33	1,064	-10.000%
2026-06-04	5.7900	6.0100	5.7000	5.7000	+4.587%	10	1,046	+10.526%
2026-06-03	5.4600	5.5500	5.4500	5.4500	+4.808%	9	1,046	+15.596%
2026-06-02	5.1000	5.3000	5.1000	5.2000	+1.961%	90	1,039	+21.154%
2026-06-01	5.2000	5.3500	5.1000	5.1000	-0.971%	55	1,076	+23.529%
2026-05-29	5.1400	5.3000	5.1400	5.1500	0.000%	15	1,048	+22.330%
2026-05-28	5.2900	5.2900	5.1500	5.1500	+1.980%	2	1,047	+22.330%
2026-05-27	6.1000	6.1000	5.0500	5.0500	-13.675%	114	1,048	+24.752%
2026-05-26	5.5800	5.8500	5.4500	5.8500	+0.862%	23	1,053	+7.692%
2026-05-22	5.7100	5.8000	5.6500	5.8000	+3.757%	14	1,059	+8.621%
2026-05-21	6.2000	6.2000	5.5900	5.5900	-20.143%	87	1,094	+12.701%
2026-05-20	7.1500	7.2500	7.0000	7.0000	-5.405%	10	1,094	-10.000%
2026-05-19	7.5000	7.5500	7.2500	7.4000	+4.816%	39	1,056	-14.865%
2026-05-18	6.6500	7.1700	6.6500	7.0600	+12.960%	47	1,056	-10.765%
2026-05-15	6.4200	6.4200	6.0500	6.2500	+8.696%	18	1,056	+0.800%
2026-05-14	5.9500	5.9500	5.5700	5.7500	-5.738%	145	1,051	+9.565%
2026-05-13	6.2800	6.3000	6.0200	6.1000	-6.154%	47	935	+3.279%
2026-05-12	6.2400	6.5000	6.1900	6.5000	+6.557%	24	935	-3.077%
2026-05-11	6.9000	6.9000	5.9000	6.1000	-7.576%	85	935	+3.279%
2026-05-08	6.4000	6.6000	6.1000	6.6000	-0.151%	9	931	-4.545%
2026-05-07	6.2900	6.6300	6.2900	6.6100	+5.760%	56	930	-4.690%
2026-05-06	6.3500	6.5500	6.2300	6.2500	-8.759%	90	889	+0.800%
2026-05-05	7.8000	7.8000	6.8500	6.8500	-11.039%	131	876	-8.029%
2026-05-04	7.9500	8.1000	7.3500	7.7000	-3.750%	120	829	-18.182%
2026-05-01	7.8500	8.0000	7.7500	8.0000	+0.629%	50	684	-21.250%
2026-04-30	7.8400	8.0500	7.8400	7.9500	-8.621%	73	684	-20.755%
2026-04-29	8.2000	8.7000	8.2000	8.7000	-1.917%	66	676	-27.586%
2026-04-28	8.8000	9.0800	8.5000	8.8700	+8.171%	5	676	-28.974%
2026-04-27	7.8000	8.2000	7.8000	8.2000	+5.806%	42	674	-23.171%
2026-04-24	7.2600	7.7500	7.0500	7.7500	-0.513%	16	676	-18.710%
2026-04-23	8.0000	8.0000	7.3000	7.7900	-9.942%	55	674	-19.127%
2026-04-22	8.4000	8.6500	8.4000	8.6500	+0.933%	2	681	-27.168%
2026-04-21	8.6000	8.8000	8.5500	8.5700	-2.169%	34	656	-26.488%
2026-04-20	8.9500	8.9500	8.7600	8.7600	-3.736%	13	656	-28.082%
2026-04-17	9.1000	9.1000	9.1000	9.1000	-2.361%	110	654	-30.769%
2026-04-16	9.2500	9.4000	9.2500	9.3200	+2.418%	13	752	-32.403%
2026-04-15	9.0000	9.4700	9.0000	9.1000	-2.151%	7	740	-30.769%
2026-04-14	9.0400	9.3000	8.8000	9.3000	-8.465%	23	736	-32.258%
2026-04-13	10.6000	10.6000	10.1000	10.1600	+2.419%	5	726	-37.992%
2026-04-10	9.9200	9.9200	9.9200	9.9200	-5.524%	1	728	-36.492%
2026-04-09	10.5000	10.5000	10.5000	10.5000	+7.692%	1	727	-40.000%
2026-04-08	9.8500	10.1700	9.7500	9.7500	-12.869%	16	726	-35.385%
2026-04-06	11.3500	11.3500	11.1900	11.1900	-5.570%	3	712	-43.700%
2026-04-02	12.1700	12.1700	11.8500	11.8500	+5.615%	3	714	-46.835%
2026-04-01	11.2200	11.2200	11.2200	11.2200	-8.183%	22	714	-43.850%
2026-03-31	12.2200	12.2200	12.2200	12.2200	-4.307%	40	702	-48.445%
2026-03-30	12.7100	13.2300	12.7100	12.7700	+15.566%	7	722	-50.666%
2026-03-26	11.0500	11.0500	11.0500	11.0500	+6.763%	12	722	-42.986%
2026-03-25	10.3500	10.3500	10.3500	10.3500	-3.271%	188	710	-39.130%
2026-03-24	10.7000	10.7000	10.7000	10.7000	-0.926%	3	522	-41.121%
2026-03-23	11.2500	11.2500	10.8000	10.8000	-2.878%	18	525	-41.667%
2026-03-18	10.9100	11.1200	10.9100	11.1200	+0.633%	3	507	-43.345%
2026-03-13	10.9800	11.0500	10.9800	11.0500	-4.080%	3	504	-42.986%
2026-03-12	11.5000	11.5200	11.5000	11.5200	+1.947%	9	504	-45.313%
2026-03-11	10.8000	11.3000	10.8000	11.3000	-8.354%	3	500	-44.248%
2026-03-10	12.3300	12.3300	12.3300	12.3300	+1.481%	10	499	-48.905%
2026-03-09	12.1500	12.1500	12.1500	12.1500	-0.410%	2	494	-48.148%
2026-03-06	11.6000	12.2000	11.6000	12.2000	+9.417%	2	494	-48.361%
2026-03-04	11.2000	11.2000	11.1500	11.1500	-2.705%	2	494	-43.498%
2026-03-02	11.7200	11.7200	11.4500	11.4600	+1.416%	55	494	-45.026%
2026-02-26	11.3000	11.3000	11.3000	11.3000	+1.710%	10	493	-44.248%
2026-02-25	11.0000	11.1100	11.0000	11.1100	+2.491%	3	498	-43.294%
2026-02-24	10.8400	10.8400	10.8400	10.8400	-3.387%	1	498	-41.882%
2026-02-23	11.2200	11.2200	11.2200	11.2200	+1.538%	5	498	-43.850%
2026-02-20	10.5600	11.1000	10.5600	11.0500	+8.333%	3	496	-42.986%
2026-02-18	10.6600	10.6600	10.2000	10.2000	-1.067%	30	497	-38.235%
2026-02-17	10.0000	10.3100	10.0000	10.3100	+7.396%	8	488	-38.894%
2026-02-13	9.7000	9.7000	9.6000	9.6000	-1.031%	3	484	-34.375%
2026-02-12	9.8000	9.8000	9.4800	9.7000	+3.743%	5	484	-35.052%
2026-02-11	9.4000	9.4000	9.3500	9.3500	+5.056%	2	488	-32.620%
2026-02-10	8.8500	9.0000	8.8000	8.9000	+0.451%	13	488	-29.213%
2026-02-09	9.8500	9.8500	8.8000	8.8600	-13.561%	13	491	-28.894%
2026-02-06	11.0000	11.0000	9.9500	10.2500	-10.088%	27	502	-38.537%
2026-02-05	11.2500	11.8000	11.2000	11.4000	+8.365%	36	521	-44.737%
2026-02-04	10.1500	11.2400	10.1500	10.5200	+10.504%	41	510	-40.114%
2026-02-02	9.8300	9.8500	9.5100	9.5200	-2.359%	6	535	-33.824%
2026-01-30	9.4000	9.7500	9.4000	9.7500	+9.921%	12	532	-35.385%
2026-01-29	8.7600	8.9000	8.6500	8.8700	+4.353%	10	522	-28.974%
2026-01-28	8.3300	8.5000	7.9000	8.5000	+1.796%	5	515	-25.882%
2026-01-27	8.3000	8.4500	8.3000	8.3500	-6.180%	4	513	-24.551%
2026-01-26	7.9000	8.9000	7.8500	8.9000	+2.299%	12	512	-29.213%
2026-01-23	8.5300	8.7000	8.5300	8.7000	-6.250%	6	503	-27.586%
2026-01-21	9.2000	9.6900	9.1000	9.2800	+6.057%	32	504	-32.112%
2026-01-20	9.0000	9.8400	8.7500	8.7500	0.000%	47	494	-28.000%
2026-01-16	8.9500	8.9500	8.7500	8.7500	+3.550%	29	461	-28.000%
2026-01-15	8.8500	8.8500	8.4500	8.4500	-4.195%	8	461	-25.444%
2026-01-14	8.9000	8.9000	8.8200	8.8200	+5.000%	2	460	-28.571%
2026-01-13	8.4500	8.6000	8.4000	8.4000	+1.818%	22	458	-25.000%
2026-01-12	8.6500	8.6500	7.9600	8.2500	-2.827%	51	438	-23.636%
2026-01-09	10.0300	10.0300	8.4300	8.4900	-16.437%	52	465	-25.795%
2026-01-08	9.7500	10.2800	9.4100	10.1600	-8.054%	73	459	-37.992%
2026-01-07	10.5000	11.2000	10.5000	11.0500	+0.913%	134	408	-42.986%
2026-01-05	11.3100	11.3100	10.9100	10.9500	-10.466%	17	285	-42.466%
2025-12-24	12.2300	12.2300	12.2300	12.2300	+1.074%	6	280	-48.487%
2025-12-23	12.1000	12.1000	12.1000	12.1000	+6.140%	1	280	-47.934%
2025-12-22	11.2300	11.4500	11.2300	11.4000	-12.308%	14	279	-44.737%
2025-12-19	13.0000	13.0000	13.0000	13.0000	-2.108%	4	287	-51.538%
2025-12-15	11.9400	13.2800	11.9400	13.2800	+21.835%	14	287	-52.560%
2025-12-12	10.9400	10.9400	10.9000	10.9000	-5.217%	20	287	-42.202%
2025-12-11	11.5000	11.5000	11.5000	11.5000	+15.000%	20	291	-45.217%
2025-12-09	10.0000	10.0000	10.0000	10.0000	-8.925%	23	286	-37.000%
2025-12-08	11.0800	11.1000	10.9800	10.9800	-3.260%	4	305	-42.623%
2025-12-05	11.3500	11.3500	11.3500	11.3500	+3.182%	1	307	-44.493%
2025-12-04	11.2200	11.2200	11.0000	11.0000	-11.003%	2	308	-42.727%
2025-12-01	12.3600	12.3600	12.3600	12.3600	-0.882%	50	309	-49.029%
2025-11-28	12.5000	12.5000	12.4700	12.4700	-12.121%	2	259	-49.479%
2025-11-24	14.1900	14.1900	14.1900	14.1900	-5.084%	1	258	-55.603%
2025-11-21	15.6000	15.8500	14.9500	14.9500	+2.467%	132	257	-57.860%
2025-11-19	14.0400	14.5900	14.0400	14.5900	+3.622%	11	158	-56.820%
2025-11-14	14.0800	14.0800	14.0800	14.0800	+7.481%	1	158	-55.256%
2025-11-12	12.5000	13.1000	12.5000	13.1000	+6.939%	2	158	-51.908%
2025-11-11	12.8000	12.8000	12.2500	12.2500	+4.701%	7	157	-48.571%
2025-11-10	11.7000	11.7000	11.7000	11.7000	-6.550%	2	151	-46.154%
2025-11-07	13.8000	13.8000	12.5200	12.5200	+5.387%	15	151	-49.681%
2025-11-06	11.8800	11.8800	11.8800	11.8800	+6.071%	2	164	-46.970%
2025-11-05	11.9300	11.9300	11.2000	11.2000	-7.054%	73	162	-43.750%
2025-11-04	12.4500	12.4500	12.0500	12.0500	+5.517%	2	160	-47.718%
2025-11-03	11.1800	11.4200	11.1800	11.4200	-0.868%	2	157	-44.834%
2025-10-31	10.9500	11.5200	10.9500	11.5200	+0.174%	6	157	-45.313%
2025-10-29	11.0200	11.5000	10.5000	11.5000	+1.770%	4	156	-45.217%
2025-10-24	11.4000	11.4000	11.3000	11.3000	-9.237%	4	153	-44.248%
2025-10-22	12.1700	12.4500	11.7500	12.4500	+7.792%	8	152	-49.398%
2025-10-21	11.5500	11.5500	11.5500	11.5500	+6.648%	1	145	-45.455%
2025-10-20	10.8000	10.8300	10.7900	10.8300	-3.304%	4	145	-41.828%
2025-10-17	11.0000	11.4000	11.0000	11.2000	+11.443%	7	141	-43.750%
2025-10-15	9.8800	10.0500	9.3000	10.0500	-5.456%	26	142	-37.313%
2025-10-14	10.8800	10.8800	10.6300	10.6300	+4.216%	2	116	-40.734%
2025-10-13	10.2000	10.2000	10.2000	10.2000	-3.774%	1	116	-38.235%
2025-10-10	10.5000	10.6000	10.0000	10.6000	-15.200%	58	115	-40.566%
2025-10-08	12.5000	12.5000	12.5000	12.5000	-1.029%	1	89	-49.600%
2025-10-07	12.6700	12.6700	12.6300	12.6300	+0.238%	2	88	-50.119%
2025-10-06	11.4500	12.6000	11.4500	12.6000	-21.981%	5	88	-50.000%
2025-09-10	16.0500	16.1500	16.0000	16.1500	-0.677%	80	83	-60.991%
2025-08-26	16.2600	16.2600	16.2600	16.2600	-3.099%	1	86	-61.255%
2025-08-19	16.7800	16.7800	16.7800	16.7800	+2.317%	2	86	-62.455%
2025-08-18	16.4000	16.4000	16.4000	16.4000	-5.257%	3	87	-61.585%
2025-08-14	17.3100	17.3100	17.3100	17.3100	+1.883%	3	90	-63.605%
2025-08-13	16.9900	16.9900	16.9900	16.9900	-2.914%	2	87	-62.919%
2025-08-12	17.5000	17.5000	17.5000	17.5000	-1.408%	1	87	-64.000%
2025-08-11	17.8000	17.8000	17.7500	17.7500	-0.281%	11	88	-64.507%
2025-08-08	17.8000	17.8000	17.8000	17.8000	-1.111%	3	96	-64.607%
2025-08-07	17.6000	18.0000	17.6000	18.0000	+2.857%	3	93	-65.000%
2025-08-06	17.5000	17.5000	17.5000	17.5000	-2.125%	2	94	-64.000%
2025-08-05	17.8800	17.8800	17.8800	17.8800	-2.242%	1	94	-64.765%
2025-08-04	18.2900	18.2900	18.2900	18.2900	-3.737%	1	93	-65.555%
2025-08-01	19.0000	19.0000	19.0000	19.0000	+2.703%	3	93	-66.842%
2025-07-31	17.9400	18.5000	17.9400	18.5000	-8.052%	3	96	-65.946%
2025-07-17	20.1300	20.1300	20.1200	20.1200	-6.200%	4	97	-68.688%
2025-07-08	21.4500	21.4500	21.4500	21.4500	+3.523%	1	97	-70.629%
2025-07-03	20.7200	20.7200	20.7200	20.7200	+1.073%	10	87	-69.595%
2025-07-01	20.5000	20.5000	20.5000	20.5000	+1.485%	2	87	-69.268%
2025-06-30	20.2000	20.2000	20.2000	20.2000	-3.810%	2	85	-68.812%
2025-06-24	20.9500	21.0000	20.9500	21.0000	-0.332%	2	83	-70.000%
2025-06-23	21.0700	21.0700	21.0700	21.0700	+0.813%	10	83	-70.100%
2025-06-20	21.0000	21.0500	20.8800	20.9000	+2.250%	84	73	-69.856%
2025-06-17	20.4500	20.4500	20.3500	20.4400	+0.591%	30	31	-69.178%
2025-06-16	20.3200	20.3200	20.3200	20.3200	0.000%	1	1	-68.996%

.dark-mode .m38Xtz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m38Xtz{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115P30APLD Jan 15 2027 30.00 Put (APLD270115P00030000)option OPRA

APLD20270115P30
APLD Jan 15 2027 30.00 Put (APLD270115P00030000)
option OPRA