Dark

APLD20270115P32
APLD Jan 15 2027 32.00 Put (APLD270115P00032000)
option OPRA

EOD

Sep 30, 2026

9.45+4.420%(+0.40)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.4000	9.4500	9.4000	9.4500	+4.420%	13	2,216	0.000%
2026-09-29	9.0500	9.0500	9.0500	9.0500	-2.162%	15	2,217	+4.420%
2026-09-28	8.8500	9.2500	8.8500	9.2500	+23.333%	11	2,202	+2.162%
2026-09-23	7.5000	7.5000	7.5000	7.5000	+2.041%	1	2,211	+26.000%
2026-09-22	7.3500	7.3500	7.3500	7.3500	-1.869%	1	2,210	+28.571%
2026-09-21	7.6000	7.6300	7.2500	7.4900	-10.192%	15	2,210	+26.168%
2026-09-18	8.3400	8.3400	8.3400	8.3400	-20.268%	1	2,209	+13.309%
2026-09-15	9.8900	10.4600	9.8900	10.4600	+10.454%	26	2,209	-9.656%
2026-09-14	9.7300	9.7300	9.4700	9.4700	+10.116%	3	2,200	-0.211%
2026-09-11	8.6000	8.6000	8.6000	8.6000	-1.149%	1	2,198	+9.884%
2026-09-10	8.8800	8.8800	8.4500	8.7000	+3.695%	32	2,198	+8.621%
2026-09-09	8.4000	8.4000	8.3900	8.3900	+10.395%	11	2,182	+12.634%
2026-09-08	8.3700	8.3700	7.6000	7.6000	-14.607%	6	2,183	+24.342%
2026-09-04	8.9000	8.9000	8.9000	8.9000	-2.412%	1	2,187	+6.180%
2026-09-03	9.1500	9.1500	9.1200	9.1200	-7.786%	8	2,187	+3.618%
2026-09-01	10.0000	10.0000	9.8900	9.8900	+0.203%	3	2,188	-4.449%
2026-08-31	9.8700	9.8700	9.8700	9.8700	+2.813%	1	2,187	-4.255%
2026-08-28	9.5000	9.6000	9.5000	9.6000	+13.341%	2	2,188	-1.563%
2026-08-27	8.3000	8.4700	8.3000	8.4700	+0.237%	4	2,190	+11.570%
2026-08-26	8.4500	8.4500	8.4500	8.4500	+5.362%	3	2,189	+11.834%
2026-08-25	8.0200	8.0200	8.0200	8.0200	-11.283%	1	2,192	+17.830%
2026-08-24	9.0400	9.0400	9.0400	9.0400	+1.006%	3	2,193	+4.535%
2026-08-21	8.9500	8.9500	8.9500	8.9500	+5.294%	1	2,190	+5.587%
2026-08-20	8.5100	8.5100	8.5000	8.5000	-3.737%	11	2,190	+11.176%
2026-08-19	9.1500	9.1500	8.3500	8.8300	+9.012%	2,004	2,189	+7.022%
2026-08-18	7.9500	8.1000	7.9500	8.1000	+9.017%	11	707	+16.667%
2026-08-17	7.6000	7.6000	7.3000	7.4300	+0.405%	5	704	+27.187%
2026-08-14	7.4000	7.4000	7.4000	7.4000	0.000%	1	701	+27.703%
2026-08-13	7.5300	7.5300	7.4000	7.4000	-5.732%	11	700	+27.703%
2026-08-12	7.2500	7.8500	7.2500	7.8500	-8.401%	101	709	+20.382%
2026-08-11	8.4400	8.5700	8.4400	8.5700	-3.164%	2	743	+10.268%
2026-08-10	8.5300	8.8500	8.3600	8.8500	-0.562%	11	741	+6.780%
2026-08-06	9.0000	9.0000	8.9000	8.9000	+1.714%	4	749	+6.180%
2026-08-05	8.6500	8.7500	8.6500	8.7500	+2.941%	6	751	+8.000%
2026-08-04	8.5000	8.5000	8.5000	8.5000	-7.104%	2	746	+11.176%
2026-08-03	9.9200	9.9200	9.0500	9.1500	-5.670%	45	746	+3.279%
2026-07-30	9.9500	9.9500	9.7000	9.7000	-17.797%	4	752	-2.577%
2026-07-29	10.9400	11.8600	10.9400	11.8000	+11.321%	21	750	-19.915%
2026-07-28	10.8000	10.8000	10.4500	10.6000	-2.394%	10	737	-10.849%
2026-07-27	10.8500	10.9200	10.8500	10.8600	+6.471%	13	730	-12.983%
2026-07-24	10.2000	10.2000	10.2000	10.2000	+8.742%	1	718	-7.353%
2026-07-23	9.0700	9.3800	9.0400	9.3800	+2.851%	10	719	+0.746%
2026-07-21	9.3500	9.3500	9.0000	9.1200	-9.434%	178	719	+3.618%
2026-07-20	10.8000	10.8000	10.0700	10.0700	-10.806%	2	838	-6.157%
2026-07-17	11.6200	11.6400	11.2900	11.2900	+4.151%	4	837	-16.298%
2026-07-16	10.3500	10.8400	10.2300	10.8400	+9.828%	5	841	-12.823%
2026-07-15	10.0200	10.3200	9.8700	9.8700	-1.300%	8	836	-4.255%
2026-07-14	9.4500	10.0600	9.2700	10.0000	+2.669%	16	830	-5.500%
2026-07-13	9.2500	9.7400	9.2500	9.7400	+11.697%	55	820	-2.977%
2026-07-09	8.8000	8.8500	8.5000	8.7200	-8.403%	15	811	+8.372%
2026-07-08	9.0000	9.6000	9.0000	9.5200	+3.930%	28	801	-0.735%
2026-07-07	8.8500	9.2000	8.7000	9.1600	+12.393%	48	789	+3.166%
2026-07-06	8.1500	8.1500	8.1500	8.1500	-6.322%	1	813	+15.951%
2026-07-02	8.1700	8.9700	8.1200	8.7000	+17.409%	52	764	+8.621%
2026-07-01	7.7500	7.7700	7.4100	7.4100	+2.917%	5	764	+27.530%
2026-06-30	7.4000	7.4000	7.0000	7.2000	-2.703%	52	759	+31.250%
2026-06-29	7.4900	7.5700	7.3500	7.4000	+7.872%	261	708	+27.703%
2026-06-26	7.1500	7.1500	6.8600	6.8600	+3.158%	9	831	+37.755%
2026-06-25	6.7000	6.7000	6.6500	6.6500	+0.453%	4	830	+42.105%
2026-06-24	6.3500	6.6200	6.3500	6.6200	+15.130%	4	832	+42.749%
2026-06-17	5.4600	5.7500	5.4600	5.7500	+3.417%	6	829	+64.348%
2026-06-16	5.6000	5.8000	5.5400	5.5600	-3.304%	72	828	+69.964%
2026-06-15	6.2000	6.2000	5.6500	5.7500	-11.538%	21	825	+64.348%
2026-06-12	6.6000	6.6000	6.4000	6.5000	-9.091%	25	810	+45.385%
2026-06-11	7.1500	7.1700	7.1500	7.1500	-0.556%	5	809	+32.168%
2026-06-10	7.1900	7.1900	7.1900	7.1900	+2.714%	4	807	+31.433%
2026-06-09	7.1800	7.3000	7.0000	7.0000	-4.110%	35	810	+35.000%
2026-06-08	7.4000	7.4000	7.2500	7.3000	-2.013%	28	838	+29.452%
2026-06-05	7.4500	7.4500	7.4500	7.4500	+10.370%	2	844	+26.846%
2026-06-04	6.9000	6.9000	6.7500	6.7500	+7.143%	27	844	+40.000%
2026-06-03	6.2000	6.4000	6.2000	6.3000	+3.448%	14	818	+50.000%
2026-06-02	6.2000	6.2000	5.9500	6.0900	-3.943%	24	812	+55.172%
2026-06-01	6.3400	6.3400	6.3400	6.3400	+5.667%	1	830	+49.054%
2026-05-29	5.9500	6.0500	5.9500	6.0000	+0.840%	42	829	+57.500%
2026-05-28	5.8000	5.9500	5.8000	5.9500	+0.847%	12	799	+58.824%
2026-05-27	6.9000	6.9000	5.9000	5.9000	-4.839%	50	791	+60.169%
2026-05-26	6.2000	6.2000	6.2000	6.2000	-6.061%	1	769	+52.419%
2026-05-22	6.7000	6.7000	6.6000	6.6000	-0.752%	42	747	+43.182%
2026-05-21	7.1500	7.1500	6.5000	6.6500	-17.596%	13	754	+42.105%
2026-05-20	8.5200	8.5200	8.0700	8.0700	-3.353%	5	754	+17.100%
2026-05-19	8.4800	8.6500	8.3000	8.3500	+1.829%	20	727	+13.174%
2026-05-18	8.0300	8.2000	7.9500	8.2000	+15.493%	12	727	+15.244%
2026-05-15	7.1700	7.1700	7.1000	7.1000	+9.231%	2	727	+33.099%
2026-05-14	6.8000	6.8000	6.4800	6.5000	-9.722%	22	726	+45.385%
2026-05-13	7.0000	7.2500	7.0000	7.2000	-1.370%	9	711	+31.250%
2026-05-12	7.1500	7.4100	7.1500	7.3000	+2.098%	41	711	+29.452%
2026-05-11	6.9000	7.1500	6.8500	7.1500	-8.333%	15	711	+32.168%
2026-05-08	7.3800	7.8000	7.3000	7.8000	+1.299%	253	696	+21.154%
2026-05-07	7.4200	7.7000	7.3000	7.7000	-2.532%	5	445	+22.727%
2026-05-05	8.8000	8.8000	7.9000	7.9000	-7.602%	138	446	+19.620%
2026-05-04	9.0000	9.2500	8.5500	8.5500	-5.525%	43	362	+10.526%
2026-05-01	9.0000	9.0500	8.9000	9.0500	-1.630%	92	244	+4.420%
2026-04-30	9.2000	9.2000	9.2000	9.2000	-9.091%	5	244	+2.717%
2026-04-28	10.1000	10.1200	10.1000	10.1200	+7.660%	9	239	-6.621%
2026-04-27	9.0500	9.4000	9.0500	9.4000	+8.922%	2	230	+0.532%
2026-04-24	8.6300	8.6300	8.6300	8.6300	+1.529%	1	230	+9.502%
2026-04-23	8.5500	8.7000	8.3000	8.5000	-14.055%	7	229	+11.176%
2026-04-22	9.8500	9.8900	9.8500	9.8900	-1.100%	16	227	-4.449%
2026-04-21	10.0100	10.1000	10.0000	10.0000	+0.200%	46	212	-5.500%
2026-04-20	10.1400	10.1400	9.9000	9.9800	-4.038%	6	189	-5.311%
2026-04-15	10.4000	10.4000	10.4000	10.4000	+6.122%	1	192	-9.135%
2026-04-14	9.7600	10.5100	9.7600	9.8000	-17.160%	42	193	-3.571%
2026-04-10	11.8300	11.8300	11.8300	11.8300	-0.588%	1	175	-20.118%
2026-04-09	11.9000	11.9000	11.9000	11.9000	+5.124%	1	174	-20.588%
2026-04-08	11.2000	11.3200	11.1900	11.3200	-11.424%	3	175	-16.519%
2026-04-01	12.7800	12.7800	12.7800	12.7800	-13.238%	1	174	-26.056%
2026-03-30	14.7100	14.7300	14.7100	14.7300	+11.845%	3	174	-35.845%
2026-03-27	13.6000	13.6000	13.1700	13.1700	+2.252%	2	171	-28.246%
2026-03-26	12.2500	12.8800	12.2500	12.8800	+9.153%	21	172	-26.630%
2026-03-25	11.8000	11.8000	11.8000	11.8000	-2.075%	1	163	-19.915%
2026-03-24	12.0500	12.0500	12.0500	12.0500	+0.166%	1	163	-21.577%
2026-03-23	12.0300	12.0300	12.0300	12.0300	-2.354%	1	163	-21.446%
2026-03-20	12.6900	12.6900	12.3200	12.3200	-0.243%	3	164	-23.295%
2026-03-18	12.3500	12.3500	12.3500	12.3500	-0.162%	1	163	-23.482%
2026-03-17	12.3700	12.3700	12.3700	12.3700	+1.477%	6	162	-23.605%
2026-03-13	12.1900	12.1900	12.1900	12.1900	-2.946%	9	162	-22.477%
2026-03-12	12.8100	12.8100	12.5600	12.5600	-1.875%	10	162	-24.761%
2026-03-02	12.8000	12.8000	12.8000	12.8000	+4.918%	1	161	-26.172%
2026-02-24	12.2000	12.2000	12.2000	12.2000	-3.021%	1	161	-22.541%
2026-02-23	12.5800	12.5800	12.5800	12.5800	+1.862%	1	161	-24.881%
2026-02-20	12.2500	12.3500	12.2500	12.3500	+2.151%	6	161	-23.482%
2026-02-19	12.0900	12.0900	12.0900	12.0900	+1.511%	1	155	-21.836%
2026-02-18	12.0900	12.0900	11.5500	11.9100	-0.998%	5	155	-20.655%
2026-02-17	11.4400	12.0300	11.4400	12.0300	+12.958%	3	153	-21.446%
2026-02-11	10.6500	10.6500	10.6500	10.6500	+4.412%	2	151	-11.268%
2026-02-10	10.2000	10.2000	10.2000	10.2000	-12.895%	5	149	-7.353%
2026-02-06	12.0000	12.0000	11.5800	11.7100	-5.412%	11	149	-19.300%
2026-02-04	12.4000	12.5400	12.3800	12.3800	+21.373%	15	150	-23.667%
2026-02-02	10.2000	10.2000	10.2000	10.2000	-7.273%	1	139	-7.353%
2026-01-30	10.3200	11.0000	10.3200	11.0000	+14.345%	51	138	-14.091%
2026-01-28	9.6200	9.6200	9.6200	9.6200	+6.889%	1	108	-1.767%
2026-01-27	9.1100	9.1100	9.0000	9.0000	-10.537%	2	108	+5.000%
2026-01-26	10.0600	10.0600	10.0600	10.0600	+2.653%	1	107	-6.064%
2026-01-23	10.0000	10.2600	9.8000	9.8000	-7.109%	26	107	-3.571%
2026-01-22	10.4900	10.5600	10.4200	10.5500	-2.765%	22	83	-10.427%
2026-01-21	10.3900	10.8500	10.3900	10.8500	0.000%	33	95	-12.903%
2026-01-20	10.2500	10.8500	10.2300	10.8500	+9.707%	57	78	-12.903%
2026-01-16	10.0800	10.0800	9.8900	9.8900	-1.199%	6	106	-4.449%
2026-01-15	9.8000	10.2900	9.6500	10.0100	+2.878%	22	106	-5.594%
2026-01-13	9.6900	9.7300	9.6900	9.7300	+5.761%	2	94	-2.878%
2026-01-12	9.8000	9.8000	9.2000	9.2000	-3.665%	54	93	+2.717%
2026-01-09	10.0000	10.0000	9.5500	9.5500	-12.385%	3	39	-1.047%
2026-01-08	10.9000	10.9000	10.9000	10.9000	-10.435%	1	40	-13.303%
2026-01-05	12.0900	12.2000	12.0900	12.1700	-12.193%	4	37	-22.350%
2025-12-31	13.8600	13.8600	13.8600	13.8600	-0.144%	4	37	-31.818%
2025-12-26	13.8800	13.8800	13.8800	13.8800	+6.769%	2	37	-31.916%
2025-12-19	13.0000	13.0000	13.0000	13.0000	+4.839%	1	37	-27.308%
2025-12-10	12.4000	12.4000	12.4000	12.4000	-0.161%	4	38	-23.790%
2025-12-08	12.4200	12.4200	12.4200	12.4200	+0.161%	1	38	-23.913%
2025-12-04	12.4000	12.4000	12.4000	12.4000	-9.158%	1	37	-23.790%
2025-12-03	13.6500	13.6500	13.6500	13.6500	-5.862%	1	36	-30.769%
2025-11-26	14.5000	14.5000	14.5000	14.5000	-11.477%	2	37	-34.828%
2025-11-18	16.3800	16.3800	16.3800	16.3800	+19.388%	1	37	-42.308%
2025-11-11	13.7200	13.7200	13.7200	13.7200	+9.497%	1	36	-31.122%
2025-11-10	12.5300	12.5300	12.5300	12.5300	-13.705%	2	36	-24.581%
2025-11-07	13.8000	14.5200	13.8000	14.5200	+10.000%	2	36	-34.917%
2025-11-05	13.2000	13.2000	13.2000	13.2000	-3.084%	1	34	-28.409%
2025-11-04	13.2500	13.6200	13.2500	13.6200	+13.784%	2	34	-30.617%
2025-10-31	11.9700	11.9700	11.9700	11.9700	-6.411%	5	32	-21.053%
2025-10-27	12.7900	12.7900	12.7900	12.7900	-1.615%	5	23	-26.114%
2025-10-21	12.6400	13.0000	12.6400	13.0000	+6.122%	13	23	-27.308%
2025-10-14	12.2500	12.2500	12.2500	12.2500	-24.522%	20	21	-22.857%
2025-09-18	16.2300	16.2300	16.2300	16.2300	-1.157%	1	23	-41.774%
2025-09-16	16.4000	16.5000	16.3300	16.4200	-2.204%	23	24	-42.448%
2025-09-12	17.0500	17.0500	16.7900	16.7900	-12.552%	4	2	-43.716%
2025-09-09	19.2000	19.2000	19.2000	19.2000	-1.285%	1	3	-50.781%
2025-09-08	19.4500	19.4500	19.4500	19.4500	+8.538%	1	4	-51.414%
2025-08-26	17.9200	17.9200	17.9200	17.9200	-0.775%	2	3	-47.266%
2025-08-25	18.0600	18.0600	18.0600	18.0600	0.000%	1	1	-47.674%

.dark-mode .PnGdhT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PnGdhT{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115P32APLD Jan 15 2027 32.00 Put (APLD270115P00032000)option OPRA

APLD20270115P32
APLD Jan 15 2027 32.00 Put (APLD270115P00032000)
option OPRA