Dark

APLD20270115P35
APLD Jan 15 2027 35.00 Put (APLD270115P00035000)
option OPRA

EOD

Sep 30, 2026

11.90+3.930%(+0.45)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.6000	11.9000	11.6000	11.9000	+3.930%	17	3,319	0.000%
2026-09-29	11.4500	11.4500	11.4500	11.4500	-1.632%	5	3,326	+3.930%
2026-09-28	11.2400	11.6500	11.2400	11.6400	+8.078%	4	3,331	+2.234%
2026-09-25	10.7700	10.7700	10.7700	10.7700	+11.722%	10	3,332	+10.492%
2026-09-23	9.6400	9.6400	9.6400	9.6400	+5.470%	10	3,322	+23.444%
2026-09-22	9.2500	9.2500	9.1400	9.1400	-5.285%	6	3,312	+30.197%
2026-09-21	9.8000	9.8000	9.5000	9.6500	-7.212%	31	3,306	+23.316%
2026-09-18	10.4000	10.4000	10.4000	10.4000	-8.127%	20	3,295	+14.423%
2026-09-17	11.9000	11.9000	10.8000	11.3200	-10.655%	8	3,275	+5.124%
2026-09-15	12.3000	12.6700	12.3000	12.6700	+7.282%	5	3,274	-6.077%
2026-09-14	11.9100	11.9100	11.8100	11.8100	+7.364%	3	3,270	+0.762%
2026-09-10	10.8500	11.0000	10.7000	11.0000	+5.769%	28	3,268	+8.182%
2026-09-09	9.6600	10.6000	9.6600	10.4000	+6.667%	4	3,245	+14.423%
2026-09-08	10.2000	10.2000	9.7500	9.7500	-12.556%	4	3,245	+22.051%
2026-09-04	11.0700	11.2000	10.9000	11.1500	-3.043%	26	3,226	+6.726%
2026-09-03	12.0000	12.0000	11.5000	11.5000	-6.504%	18	3,226	+3.478%
2026-09-02	12.4500	12.4800	12.3000	12.3000	+0.244%	3	3,222	-3.252%
2026-09-01	12.2500	12.2700	12.2500	12.2700	+1.657%	2	3,221	-3.015%
2026-08-31	12.0700	12.0700	12.0700	12.0700	+3.162%	1	3,220	-1.408%
2026-08-28	11.1500	11.7000	11.1500	11.7000	+12.176%	3	3,221	+1.709%
2026-08-27	10.4300	10.4300	10.4300	10.4300	-4.048%	11	3,222	+14.094%
2026-08-26	10.8200	10.8700	10.8100	10.8700	+2.162%	20	3,226	+9.476%
2026-08-25	10.6400	10.6400	10.6400	10.6400	-5.000%	10	3,229	+11.842%
2026-08-24	11.2100	11.6000	11.2000	11.2000	+1.818%	14	3,229	+6.250%
2026-08-21	9.9500	11.0000	9.9500	11.0000	+0.917%	2	3,231	+8.182%
2026-08-20	10.5400	10.9200	10.5400	10.9000	-0.183%	5	3,231	+9.174%
2026-08-19	11.3000	11.3000	10.8700	10.9200	+10.863%	20	3,228	+8.974%
2026-08-18	10.1000	10.1000	9.8500	9.8500	+3.684%	4	3,212	+20.812%
2026-08-17	9.5000	9.5000	9.5000	9.5000	0.000%	1	3,212	+25.263%
2026-08-14	9.7900	9.7900	9.4000	9.5000	0.000%	4	3,211	+25.263%
2026-08-13	9.3100	9.5000	9.2000	9.5000	-3.553%	6	3,211	+25.263%
2026-08-12	9.8500	9.8500	9.8500	9.8500	-4.831%	2	3,207	+20.812%
2026-08-11	10.6000	10.6000	10.3000	10.3500	-3.271%	19	3,205	+14.976%
2026-08-10	10.7900	10.7900	10.7000	10.7000	-2.727%	11	3,204	+11.215%
2026-08-07	10.8500	11.5000	10.8500	11.0000	+0.917%	3	3,204	+8.182%
2026-08-05	10.7000	10.9000	10.6800	10.9000	+5.010%	5	3,203	+9.174%
2026-08-04	10.6500	10.6500	10.3800	10.3800	-7.979%	2	3,202	+14.644%
2026-08-03	11.2400	11.6500	11.2200	11.2800	-6.390%	35	3,202	+5.496%
2026-07-31	12.0500	12.0500	12.0500	12.0500	+1.261%	2	3,197	-1.245%
2026-07-30	12.0000	12.0000	11.8000	11.9000	-19.595%	14	3,197	0.000%
2026-07-29	12.7000	14.8000	12.7000	14.8000	+14.286%	15	3,200	-19.595%
2026-07-28	12.7500	13.1900	12.7500	12.9500	-0.077%	6	3,201	-8.108%
2026-07-27	12.9600	12.9600	12.9600	12.9600	+1.092%	1	3,202	-8.179%
2026-07-24	12.8200	12.8200	12.8200	12.8200	+16.545%	1	3,202	-7.176%
2026-07-21	11.3700	11.3700	11.0000	11.0000	-11.075%	222	3,202	+8.182%
2026-07-20	12.4000	12.4300	12.3500	12.3700	-9.510%	15	3,373	-3.800%
2026-07-17	13.9200	13.9200	13.6700	13.6700	+4.351%	61	3,375	-12.948%
2026-07-16	12.8500	13.1000	12.7000	13.1000	+4.800%	14	3,393	-9.160%
2026-07-15	12.5400	12.5400	12.5000	12.5000	+3.135%	4	3,386	-4.800%
2026-07-14	11.6500	12.5000	11.6500	12.1200	+2.365%	3	3,386	-1.815%
2026-07-13	11.2500	11.9100	11.2500	11.8400	+10.140%	18	3,387	+0.507%
2026-07-10	10.9900	10.9900	10.7000	10.7500	+1.703%	4	3,370	+10.698%
2026-07-09	10.7600	10.7600	10.5700	10.5700	-7.118%	2	3,370	+12.583%
2026-07-08	11.1400	11.3800	11.1400	11.3800	+2.063%	4	3,370	+4.569%
2026-07-07	11.1900	11.1900	10.7700	11.1500	+9.314%	13	3,370	+6.726%
2026-07-06	9.7800	10.2000	9.7700	10.2000	-6.250%	23	3,367	+16.667%
2026-07-02	9.5000	11.0500	9.5000	10.8800	+17.241%	42	3,365	+9.375%
2026-07-01	9.5200	9.5200	9.0000	9.2800	+3.111%	25	3,365	+28.233%
2026-06-30	9.0000	9.0000	8.8500	9.0000	-0.772%	10	3,352	+32.222%
2026-06-29	9.3100	9.3200	8.8300	9.0700	+6.706%	49	3,361	+31.202%
2026-06-26	8.5500	8.5500	8.4200	8.5000	+2.410%	33	3,332	+40.000%
2026-06-25	7.0000	8.4000	7.0000	8.3000	+3.750%	18	3,305	+43.373%
2026-06-24	7.7300	8.2200	7.7300	8.0000	+14.449%	6	3,301	+48.750%
2026-06-23	7.8000	7.8000	6.8000	6.9900	-0.143%	9	3,301	+70.243%
2026-06-22	7.0500	7.0500	7.0000	7.0000	-4.110%	14	3,297	+70.000%
2026-06-18	7.3000	7.3000	7.3000	7.3000	+2.098%	1	3,283	+63.014%
2026-06-17	7.1000	7.1500	6.9000	7.1500	+0.704%	18	3,283	+66.434%
2026-06-16	6.9000	7.1000	6.8500	7.1000	-0.699%	7	3,272	+67.606%
2026-06-15	7.3000	7.3000	7.0000	7.1500	-13.333%	30	3,269	+66.434%
2026-06-12	8.0500	8.2500	8.0000	8.2500	-5.281%	73	3,239	+44.242%
2026-06-11	9.5200	9.5200	8.6500	8.7100	-6.845%	13	3,241	+36.625%
2026-06-10	8.6000	9.3500	8.6000	9.3500	+4.821%	67	3,241	+27.273%
2026-06-09	9.1000	9.5500	8.9200	8.9200	+1.249%	65	3,186	+33.408%
2026-06-08	9.0500	9.4600	8.8000	8.8100	-8.705%	148	3,238	+35.074%
2026-06-05	8.7200	9.8300	8.7200	9.6500	+14.201%	35	3,176	+23.316%
2026-06-04	8.4500	8.6200	8.4000	8.4500	+8.333%	29	3,159	+40.828%
2026-06-03	7.6000	7.9000	7.5500	7.8000	+6.122%	70	3,140	+52.564%
2026-06-02	7.7300	7.7300	7.3500	7.3500	+0.273%	8	3,131	+61.905%
2026-06-01	7.9300	7.9300	7.3300	7.3300	-1.611%	3	3,131	+62.347%
2026-05-29	7.2800	7.5000	7.2800	7.4500	+1.915%	16	3,131	+59.732%
2026-05-28	7.0000	7.3100	7.0000	7.3100	+1.528%	5	3,128	+62.791%
2026-05-27	8.1600	8.2000	7.2000	7.2000	-13.043%	31	3,128	+65.278%
2026-05-26	7.6500	8.2800	7.6500	8.2800	+3.500%	14	3,127	+43.720%
2026-05-22	8.0500	8.0900	8.0000	8.0000	-0.125%	4	3,127	+48.750%
2026-05-21	8.4000	8.4000	8.0000	8.0100	-15.238%	13	3,129	+48.564%
2026-05-20	9.4500	9.4500	9.4500	9.4500	-7.353%	2	3,129	+25.926%
2026-05-19	10.3000	10.5000	10.1500	10.2000	+3.030%	44	3,125	+16.667%
2026-05-18	9.4000	9.9000	9.4000	9.9000	+10.000%	20	3,125	+20.202%
2026-05-15	8.7000	9.0000	8.4500	9.0000	+12.500%	25	3,125	+32.222%
2026-05-14	8.1500	8.1600	7.7700	8.0000	-5.882%	166	3,133	+48.750%
2026-05-13	8.6000	8.8000	8.5000	8.5000	-3.409%	3,043	588	+40.000%
2026-05-12	8.5000	9.3000	8.5000	8.8000	+4.762%	38	588	+35.227%
2026-05-11	9.3000	9.3000	8.1100	8.4000	-9.189%	128	588	+41.667%
2026-05-08	9.2200	9.2500	8.9300	9.2500	-0.538%	8	478	+28.649%
2026-05-07	8.8500	9.3000	8.8500	9.3000	+8.140%	15	472	+27.957%
2026-05-06	9.2000	9.2800	8.6000	8.6000	-9.948%	16	459	+38.372%
2026-05-05	10.5000	10.5000	9.5500	9.5500	-7.282%	93	462	+24.607%
2026-05-04	10.8000	10.8000	10.3000	10.3000	-5.505%	3	374	+15.534%
2026-05-01	10.8500	10.9500	10.7500	10.9000	0.000%	23	350	+9.174%
2026-04-30	11.7000	11.7000	10.9000	10.9000	-5.872%	5	350	+9.174%
2026-04-29	11.5800	11.5800	11.5800	11.5800	+4.324%	1	352	+2.763%
2026-04-27	10.7000	11.1000	10.7000	11.1000	+3.448%	15	351	+7.207%
2026-04-24	10.1500	10.9500	10.1000	10.7300	+1.610%	6	361	+10.904%
2026-04-23	10.5000	10.5600	10.0000	10.5600	-11.036%	78	362	+12.689%
2026-04-22	12.0300	12.0300	11.8700	11.8700	+1.021%	2	384	+0.253%
2026-04-21	11.7500	11.7500	11.7500	11.7500	-2.083%	3	382	+1.277%
2026-04-20	12.0000	12.0000	12.0000	12.0000	-3.226%	2	382	-0.833%
2026-04-17	12.4000	12.4000	12.4000	12.4000	+1.639%	3	382	-4.032%
2026-04-15	12.2000	12.2000	12.2000	12.2000	-2.711%	1	382	-2.459%
2026-04-14	12.5400	12.5400	12.5400	12.5400	-14.110%	10	382	-5.104%
2026-04-13	14.6000	14.6000	14.6000	14.6000	+5.797%	9	382	-18.493%
2026-04-10	13.8000	13.8000	13.8000	13.8000	-4.564%	1	382	-13.768%
2026-04-09	14.2300	14.4600	14.2300	14.4600	+8.477%	2	383	-17.704%
2026-04-08	13.3300	13.3300	13.3300	13.3300	-10.776%	1	382	-10.728%
2026-04-07	14.9400	14.9400	14.9400	14.9400	-0.797%	11	382	-20.348%
2026-04-06	15.0600	15.0600	15.0600	15.0600	-10.357%	1	393	-20.983%
2026-03-31	16.8000	16.8000	16.8000	16.8000	-2.890%	1	394	-29.167%
2026-03-30	17.3800	17.3800	17.3000	17.3000	+9.494%	13	393	-31.214%
2026-03-27	15.6400	15.8000	15.6400	15.8000	+9.722%	6	380	-24.684%
2026-03-25	14.1000	14.4000	14.1000	14.4000	-3.356%	12	381	-17.361%
2026-03-23	14.9000	14.9000	14.9000	14.9000	-0.667%	1	381	-20.134%
2026-03-19	15.3000	15.3000	15.0000	15.0000	+2.041%	3	381	-20.667%
2026-03-18	14.5700	14.7000	14.5700	14.7000	+1.309%	13	382	-19.048%
2026-03-17	14.5100	14.5100	14.5100	14.5100	-6.084%	1	382	-17.988%
2026-03-09	15.4500	15.4500	15.4500	15.4500	+0.390%	3	382	-22.977%
2026-02-27	15.5500	15.5500	15.3900	15.3900	+8.457%	3	379	-22.677%
2026-02-25	14.1900	14.1900	14.1900	14.1900	-4.316%	1	376	-16.138%
2026-02-23	14.8300	14.8300	14.8300	14.8300	+2.276%	11	376	-19.757%
2026-02-20	14.5000	14.5000	14.5000	14.5000	+7.328%	1	376	-17.931%
2026-02-17	13.2200	13.5100	13.2200	13.5100	+6.378%	12	376	-11.917%
2026-02-13	13.0500	13.0500	12.7000	12.7000	+4.098%	7	375	-6.299%
2026-02-10	12.2000	12.2000	12.2000	12.2000	+1.245%	3	375	-2.459%
2026-02-09	10.7000	12.0500	10.7000	12.0500	-13.929%	6	378	-1.245%
2026-02-06	13.5000	14.0000	13.4800	14.0000	-5.213%	19	374	-15.000%
2026-02-05	14.7700	14.7700	14.7700	14.7700	+5.350%	11	375	-19.431%
2026-02-04	14.0200	14.0200	14.0200	14.0200	+11.094%	1	364	-15.121%
2026-02-03	12.6200	12.6200	12.6200	12.6200	+0.398%	5	365	-5.705%
2026-02-02	12.5000	12.6000	12.5000	12.5700	-2.331%	7	365	-5.330%
2026-01-30	11.6000	12.8700	11.6000	12.8700	+8.516%	32	359	-7.537%
2026-01-29	11.3000	11.8600	11.3000	11.8600	+3.944%	5	329	+0.337%
2026-01-28	11.4500	11.4500	11.2300	11.4100	-0.175%	17	324	+4.294%
2026-01-27	11.4300	11.4300	11.4300	11.4300	-4.750%	1	311	+4.112%
2026-01-26	11.0400	12.0000	11.0000	12.0000	+2.128%	6	310	-0.833%
2026-01-23	12.4200	12.4200	11.5800	11.7500	-7.334%	152	308	+1.277%
2026-01-21	12.5700	12.6800	12.5700	12.6800	+11.033%	22	209	-6.151%
2026-01-16	12.1400	12.1400	11.4200	11.4200	-6.393%	13	185	+4.203%
2026-01-14	12.0400	12.2800	12.0400	12.2000	+5.172%	7	185	-2.459%
2026-01-13	11.8200	11.8200	11.2900	11.6000	+4.977%	7	180	+2.586%
2026-01-12	11.9000	11.9000	11.0500	11.0500	+3.756%	14	174	+7.692%
2026-01-09	11.6000	11.7000	10.6500	10.6500	-20.877%	22	167	+11.737%
2026-01-08	13.0300	13.4600	12.7100	13.4600	-6.851%	24	149	-11.590%
2026-01-07	14.4500	14.4500	14.4500	14.4500	-1.027%	2	134	-17.647%
2026-01-06	14.6000	14.6000	14.6000	14.6000	+1.601%	5	135	-18.493%
2026-01-05	14.0000	14.6000	14.0000	14.3700	-4.582%	35	142	-17.189%
2026-01-02	15.0600	15.0600	15.0600	15.0600	-7.834%	1	142	-20.983%
2025-12-29	16.3400	16.3400	16.3400	16.3400	-7.159%	1	143	-27.173%
2025-12-17	17.6000	17.6000	17.6000	17.6000	+32.630%	1	143	-32.386%
2025-12-09	13.3500	13.3500	13.2000	13.2700	-7.203%	12	143	-10.324%
2025-12-05	14.7200	14.7200	14.3000	14.3000	-1.853%	3	155	-16.783%
2025-12-04	14.5700	14.5700	14.5700	14.5700	-13.067%	1	157	-18.325%
2025-11-26	16.7600	16.7600	16.7600	16.7600	-4.283%	2	157	-28.998%
2025-11-25	17.5100	17.5100	17.5100	17.5100	-1.795%	12	157	-32.039%
2025-11-13	17.4000	17.8300	17.4000	17.8300	+25.123%	5	145	-33.259%
2025-10-30	14.2500	14.2500	14.2500	14.2500	-2.464%	5	145	-16.491%
2025-10-29	14.6100	14.6100	14.6100	14.6100	+2.311%	2	145	-18.549%
2025-10-28	14.2800	14.2800	14.2800	14.2800	-6.789%	2	145	-16.667%
2025-10-27	15.3200	15.3200	15.3200	15.3200	-0.195%	3	142	-22.324%
2025-10-24	15.3500	15.3500	15.3500	15.3500	-1.917%	2	142	-22.476%
2025-10-23	15.6500	15.6500	15.6500	15.6500	+6.174%	5	140	-23.962%
2025-10-21	14.0000	14.8300	14.0000	14.7400	+6.812%	3	135	-19.267%
2025-10-15	13.5000	13.8000	13.5000	13.8000	+0.510%	56	133	-13.768%
2025-10-14	13.7300	13.7300	13.7300	13.7300	+1.704%	90	133	-13.328%
2025-10-13	13.5000	13.5500	13.2800	13.5000	0.000%	44	43	-11.852%

.dark-mode .fgQybZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fgQybZ{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115P35APLD Jan 15 2027 35.00 Put (APLD270115P00035000)option OPRA

APLD20270115P35
APLD Jan 15 2027 35.00 Put (APLD270115P00035000)
option OPRA