Dark

APLD20270115P37
APLD Jan 15 2027 37.00 Put (APLD270115P00037000)
option OPRA

EOD

Sep 30, 2026

13.60+4.055%(+0.53)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.4500	13.6500	13.4500	13.6000	+4.055%	23	3,231	0.000%
2026-09-28	13.0700	13.0700	13.0700	13.0700	+15.664%	2	3,249	+4.055%
2026-09-21	11.3000	11.3000	11.0500	11.3000	-5.676%	30	3,247	+20.354%
2026-09-18	11.9700	11.9800	11.9700	11.9800	-3.775%	2	3,248	+13.523%
2026-09-17	12.4500	12.4500	12.4500	12.4500	-10.108%	5	3,247	+9.237%
2026-09-16	13.8500	13.8500	13.8500	13.8500	-1.773%	1	3,242	-1.805%
2026-09-15	14.1000	14.1000	14.1000	14.1000	+5.224%	1	3,242	-3.546%
2026-09-14	13.4000	13.4000	13.4000	13.4000	+6.773%	1	3,242	+1.493%
2026-09-11	12.5500	12.5500	12.5500	12.5500	+7.725%	4	3,241	+8.367%
2026-09-08	12.1500	12.1500	11.2000	11.6500	-4.976%	5	3,237	+16.738%
2026-08-27	12.2600	12.2600	12.2600	12.2600	-0.163%	1	3,238	+10.930%
2026-08-26	12.2300	12.2800	12.2300	12.2800	-2.151%	11	3,238	+10.749%
2026-08-24	12.5500	12.5500	12.5500	12.5500	+0.803%	6	3,248	+8.367%
2026-08-19	12.4800	12.4900	12.4500	12.4500	+6.410%	9	3,242	+9.237%
2026-08-18	11.7000	11.7000	11.7000	11.7000	+6.171%	1	3,237	+16.239%
2026-08-14	11.0200	11.0200	11.0200	11.0200	+2.416%	1	3,238	+23.412%
2026-08-13	10.7600	10.7600	10.7600	10.7600	-2.182%	1	3,237	+26.394%
2026-08-12	11.1600	11.1600	10.8600	11.0000	-10.204%	4	3,236	+23.636%
2026-08-10	12.0900	12.2500	12.0900	12.2500	-1.369%	2	3,236	+11.020%
2026-08-07	12.6200	12.6800	12.4200	12.4200	+7.069%	410	3,237	+9.501%
2026-08-04	11.6000	11.6000	11.6000	11.6000	-8.661%	1	3,227	+17.241%
2026-08-03	12.7500	13.1000	12.5000	12.7000	-7.232%	25	3,226	+7.087%
2026-07-30	13.6900	13.6900	13.6900	13.6900	+9.258%	1	3,221	-0.657%
2026-07-22	12.5300	12.5300	12.5300	12.5300	+1.048%	10	3,220	+8.540%
2026-07-21	12.7500	12.7500	12.3500	12.4000	-18.689%	185	3,220	+9.677%
2026-07-17	15.2500	15.2500	15.2500	15.2500	+4.452%	3	3,327	-10.820%
2026-07-16	14.6000	14.6000	14.6000	14.6000	+5.036%	1	3,330	-6.849%
2026-07-14	13.9000	13.9000	13.9000	13.9000	+4.276%	1	3,331	-2.158%
2026-07-13	12.4900	13.3300	12.4900	13.3300	+5.126%	4	3,332	+2.026%
2026-07-08	13.2000	13.2000	12.6800	12.6800	+14.855%	6	3,328	+7.256%
2026-07-06	11.0400	11.0400	11.0400	11.0400	-9.136%	2	3,327	+23.188%
2026-07-02	11.4500	12.3500	11.4500	12.1500	+13.340%	22	3,337	+11.934%
2026-07-01	10.5000	10.7200	10.1500	10.7200	+4.585%	5	3,337	+26.866%
2026-06-30	9.7200	10.2500	9.7200	10.2500	0.000%	3	3,335	+32.683%
2026-06-29	10.3400	10.3400	10.2500	10.2500	+5.128%	2	3,334	+32.683%
2026-06-26	9.8000	9.8500	9.6500	9.7500	+22.334%	52	3,332	+39.487%
2026-06-23	7.7800	7.9700	7.7800	7.9700	-2.805%	2	3,283	+70.640%
2026-06-22	8.2000	8.2000	8.2000	8.2000	-0.606%	1	3,283	+65.854%
2026-06-17	8.1500	8.2500	8.0000	8.2500	+4.430%	31	3,283	+64.848%
2026-06-16	7.9200	7.9200	7.6700	7.9000	-2.469%	13	3,271	+72.152%
2026-06-15	8.2500	8.2500	8.0500	8.1000	-12.148%	14	3,268	+67.901%
2026-06-12	9.4500	9.4500	9.0500	9.2200	-8.622%	19	3,263	+47.505%
2026-06-11	10.8000	10.8000	9.8400	10.0900	-3.905%	27	3,258	+34.787%
2026-06-10	9.6000	10.6300	9.6000	10.5000	+7.143%	36	3,246	+29.524%
2026-06-09	9.5500	9.8000	9.5500	9.8000	-1.010%	5	3,241	+38.776%
2026-06-08	9.9200	10.4000	9.9000	9.9000	-7.477%	41	3,244	+37.374%
2026-06-05	10.7400	10.7400	10.7000	10.7000	+12.632%	2	3,232	+27.103%
2026-06-04	9.7500	9.7500	9.5000	9.5000	+7.955%	18	3,231	+43.158%
2026-06-03	8.7500	8.9500	8.6000	8.8000	+4.762%	23	3,232	+54.545%
2026-06-02	8.3000	8.5500	8.2000	8.4000	+1.205%	335	3,229	+61.905%
2026-06-01	8.4000	8.5100	8.3000	8.3000	-1.190%	33	3,517	+63.855%
2026-05-29	8.4000	8.4000	8.4000	8.4000	+3.067%	1	3,525	+61.905%
2026-05-28	8.1500	8.1500	8.1000	8.1500	+0.617%	20	3,525	+66.871%
2026-05-27	9.2500	9.2500	8.1000	8.1000	-10.497%	18	3,543	+67.901%
2026-05-26	8.5000	9.0500	8.5000	9.0500	+3.429%	5	3,543	+50.276%
2026-05-21	10.6000	10.6000	8.7500	8.7500	-22.840%	301	3,543	+55.429%
2026-05-20	11.3400	11.3400	11.3400	11.3400	-0.088%	1	3,393	+19.929%
2026-05-19	11.3800	11.3800	11.3500	11.3500	+0.442%	3	3,383	+19.824%
2026-05-18	10.8000	11.3000	10.8000	11.3000	+11.881%	19	3,383	+20.354%
2026-05-15	9.5500	10.1000	9.5300	10.1000	+12.222%	59	3,383	+34.653%
2026-05-14	9.9000	9.9000	8.8500	9.0000	-7.598%	25	3,352	+51.111%
2026-05-13	9.8500	10.0000	9.5000	9.7400	-0.612%	140	3,338	+39.630%
2026-05-12	10.1500	10.4500	9.8000	9.8000	+0.513%	28	3,338	+38.776%
2026-05-11	9.8000	9.8800	9.3000	9.7500	-6.250%	60	3,338	+39.487%
2026-05-08	10.3400	10.6000	10.1300	10.4000	+4.000%	55	3,333	+30.769%
2026-05-07	10.0000	10.0000	10.0000	10.0000	+2.145%	6	3,283	+36.000%
2026-05-06	10.2900	10.5500	9.7900	9.7900	-8.075%	72	3,277	+38.917%
2026-05-05	11.7100	11.7100	10.6500	10.6500	-11.983%	1,388	3,213	+27.700%
2026-05-01	12.1000	12.1000	12.1000	12.1000	+5.217%	1	2,121	+12.397%
2026-04-24	11.5000	11.5000	11.5000	11.5000	-0.862%	3	2,121	+18.261%
2026-04-23	11.6000	11.6000	11.6000	11.6000	-14.391%	3	2,118	+17.241%
2026-04-22	13.5500	13.5500	13.5500	13.5500	+2.496%	2	2,118	+0.369%
2026-04-21	13.1300	13.2200	13.0500	13.2200	-5.571%	13	2,117	+2.874%
2026-04-16	14.0000	14.0000	14.0000	14.0000	+6.464%	3	2,117	-2.857%
2026-04-15	13.1500	13.1500	13.1500	13.1500	-23.099%	1	2,117	+3.422%
2026-03-27	17.1000	17.1000	17.1000	17.1000	+7.683%	10	2,118	-20.468%
2026-03-25	15.8800	15.8800	15.8800	15.8800	-0.564%	11	2,118	-14.358%
2026-03-17	15.9700	15.9700	15.9700	15.9700	-10.028%	2	2,116	-14.840%
2026-03-10	17.7500	17.7500	17.7500	17.7500	+4.412%	10	2,118	-23.380%
2026-03-09	17.1000	17.1000	17.0000	17.0000	+4.294%	4	2,113	-20.000%
2026-03-05	16.3000	16.3000	16.3000	16.3000	-3.092%	2	2,113	-16.564%
2026-02-27	16.6300	17.1800	16.6300	16.8200	+4.472%	4	2,115	-19.144%
2026-02-20	16.1000	16.1000	16.1000	16.1000	+7.620%	5	2,115	-15.528%
2026-02-17	14.9200	14.9600	14.9200	14.9600	+3.673%	3	2,114	-9.091%
2026-02-13	14.4300	14.4300	14.4300	14.4300	+3.441%	1	2,118	-5.752%
2026-02-11	14.1000	14.1000	13.9500	13.9500	+0.868%	2	2,118	-2.509%
2026-02-10	12.8700	13.8300	12.8700	13.8300	+1.991%	7	2,119	-1.663%
2026-02-09	13.6000	13.6000	13.5600	13.5600	-5.899%	10	2,123	+0.295%
2026-02-06	15.7300	15.7500	14.4100	14.4100	-14.226%	13	2,131	-5.621%
2026-02-05	15.3500	16.8000	15.3500	16.8000	+5.660%	17	2,130	-19.048%
2026-02-04	15.7000	16.0000	15.7000	15.9000	+7.287%	1,011	2,119	-14.465%
2026-01-30	13.5700	14.8200	13.5700	14.8200	+14.000%	2	1,889	-8.232%
2026-01-29	13.0000	13.0000	13.0000	13.0000	+4.167%	1	1,887	+4.615%
2026-01-28	12.3700	12.6600	12.3700	12.4800	+1.711%	6	1,886	+8.974%
2026-01-27	12.8000	12.8000	12.2700	12.2700	-4.514%	5	1,890	+10.839%
2026-01-26	12.5000	12.9000	12.5000	12.8500	-7.885%	11	1,889	+5.837%
2026-01-21	13.2000	13.9500	13.2000	13.9500	+4.338%	2	1,885	-2.509%
2026-01-20	13.5200	13.5200	13.3700	13.3700	+3.403%	6	1,885	+1.720%
2026-01-16	13.0500	13.0500	12.9300	12.9300	-0.538%	3	1,882	+5.182%
2026-01-15	13.0000	13.0000	13.0000	13.0000	-3.202%	30	1,882	+4.615%
2026-01-14	13.3600	13.4300	13.3600	13.4300	+5.251%	34	1,912	+1.266%
2026-01-13	12.3000	13.0000	12.3000	12.7600	+0.472%	36	1,878	+6.583%
2026-01-12	12.7000	12.7000	12.7000	12.7000	-12.894%	1	1,864	+7.087%
2026-01-09	14.5800	14.5800	14.5800	14.5800	+4.069%	2	1,865	-6.722%
2026-01-08	14.6000	14.6000	14.0100	14.0100	-11.329%	4	1,867	-2.926%
2026-01-07	15.8000	15.8000	15.8000	15.8000	-0.629%	1	1,869	-13.924%
2026-01-06	15.9000	16.0200	15.8500	15.9000	+0.315%	8	1,870	-14.465%
2026-01-05	15.7500	16.0800	15.7500	15.8500	-5.935%	35	1,871	-14.196%
2026-01-02	16.8500	16.8500	16.8500	16.8500	-4.043%	2	1,871	-19.288%
2025-12-26	17.5600	17.5600	17.5600	17.5600	+7.269%	3	1,871	-22.551%
2025-12-11	16.3700	16.3700	16.3700	16.3700	+3.281%	1	1,868	-16.921%
2025-12-05	15.8500	15.8500	15.8500	15.8500	-6.765%	2	1,867	-14.196%
2025-12-03	17.0000	17.0000	17.0000	17.0000	+3.030%	10	1,865	-20.000%
2025-12-02	16.5000	16.5000	16.5000	16.5000	-15.515%	1	1,855	-17.576%
2025-11-14	19.5300	19.5300	19.5300	19.5300	+2.789%	1	1,854	-30.364%
2025-11-13	19.0000	19.0000	19.0000	19.0000	+16.923%	2	1,855	-28.421%
2025-10-29	16.2500	16.2500	16.2500	16.2500	+2.524%	40	1,855	-16.308%
2025-10-28	15.8500	15.8500	15.8500	15.8500	-3.236%	40	1,855	-14.196%
2025-10-23	16.3800	16.3800	16.3800	16.3800	+3.019%	1	1,855	-16.972%
2025-10-17	15.7000	15.9000	15.7000	15.9000	+2.119%	4	1,856	-14.465%
2025-10-16	12.5000	15.5700	12.5000	15.5700	-16.604%	2,350	1,854	-12.653%
2025-10-03	18.6700	18.6700	18.6700	18.6700	0.000%	2	2	-27.156%

.dark-mode .xMRrt8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xMRrt8{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115P37APLD Jan 15 2027 37.00 Put (APLD270115P00037000)option OPRA

APLD20270115P37
APLD Jan 15 2027 37.00 Put (APLD270115P00037000)
option OPRA