Dark

APLD20270115P40
APLD Jan 15 2027 40.00 Put (APLD270115P00040000)
option OPRA

EOD

Sep 30, 2026

16.00-1.961%(-0.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.0000	16.0000	16.0000	16.0000	-1.961%	4	512	0.000%
2026-09-28	15.7200	16.3200	15.7200	16.3200	+12.552%	5	512	-1.961%
2026-09-24	14.5000	14.5000	14.5000	14.5000	+8.048%	1	508	+10.345%
2026-09-22	13.4200	13.4200	13.4200	13.4200	+0.524%	1	509	+19.225%
2026-09-21	13.5500	13.5500	13.3500	13.3500	-6.969%	4	508	+19.850%
2026-09-18	14.3500	14.3500	14.3500	14.3500	-5.963%	1	510	+11.498%
2026-09-17	15.8000	15.8000	15.2600	15.2600	-7.795%	2	509	+4.849%
2026-09-14	16.5500	16.5500	16.5500	16.5500	+11.448%	1	511	-3.323%
2026-09-10	14.7700	14.8500	14.7700	14.8500	+6.681%	4	511	+7.744%
2026-09-08	13.4700	13.9200	13.4700	13.9200	-8.240%	16	513	+14.943%
2026-09-04	15.0600	15.1700	15.0600	15.1700	-3.067%	5	509	+5.471%
2026-09-03	15.4900	15.6500	15.4900	15.6500	-5.266%	10	509	+2.236%
2026-09-02	16.9000	16.9000	16.5200	16.5200	+0.121%	4	510	-3.148%
2026-09-01	16.6200	16.6200	16.5000	16.5000	+0.917%	21	513	-3.030%
2026-08-31	16.3000	16.3500	16.1800	16.3500	+13.621%	3	512	-2.141%
2026-08-27	14.6800	14.6800	14.2300	14.3900	-0.069%	3	512	+11.188%
2026-08-25	14.4000	14.4000	14.4000	14.4000	-3.356%	1	512	+11.111%
2026-08-24	14.9000	14.9000	14.9000	14.9000	-1.325%	3	512	+7.383%
2026-08-19	15.1000	15.1000	15.1000	15.1000	+18.431%	3	512	+5.960%
2026-08-17	12.7500	12.7500	12.7500	12.7500	-4.922%	1	509	+25.490%
2026-08-14	13.4100	13.4100	13.4100	13.4100	+3.552%	1	508	+19.314%
2026-08-13	12.9500	12.9500	12.9500	12.9500	-4.499%	3	507	+23.552%
2026-08-12	13.5600	13.5600	13.5600	13.5600	-3.762%	1	504	+17.994%
2026-08-11	14.1100	14.1100	14.0900	14.0900	-0.775%	4	503	+13.556%
2026-08-10	14.2000	14.2000	14.2000	14.2000	-0.699%	1	503	+12.676%
2026-08-06	14.3000	14.3000	14.3000	14.3000	-2.919%	1	503	+11.888%
2026-07-31	14.7300	14.7300	14.7300	14.7300	-19.066%	1	502	+8.622%
2026-07-29	18.1800	18.2000	18.1800	18.2000	+10.638%	16	503	-12.088%
2026-07-28	16.4500	16.5500	16.3500	16.4500	-2.083%	6	496	-2.736%
2026-07-27	17.1300	17.1300	16.8000	16.8000	+15.068%	153	496	-4.762%
2026-07-21	15.7100	15.7100	14.6000	14.6000	-9.598%	17	500	+9.589%
2026-07-20	16.0500	16.2000	16.0500	16.1500	-8.860%	7	498	-0.929%
2026-07-17	17.8700	17.8700	17.7200	17.7200	+4.235%	11	498	-9.707%
2026-07-16	17.0000	17.0000	17.0000	17.0000	+4.744%	1	487	-5.882%
2026-07-15	15.7100	16.2900	15.7100	16.2300	+1.883%	7	488	-1.417%
2026-07-14	15.6400	16.1500	15.6400	15.9300	+0.951%	9	491	+0.439%
2026-07-13	14.9100	15.7800	14.9100	15.7800	+9.356%	3	487	+1.394%
2026-07-10	14.6000	14.6000	14.4300	14.4300	+3.219%	101	484	+10.880%
2026-07-09	14.2500	14.3000	13.9800	13.9800	-7.417%	4	383	+14.449%
2026-07-08	15.1000	15.1000	15.1000	15.1000	+11.029%	1	384	+5.960%
2026-07-06	13.4100	13.6000	13.4100	13.6000	-5.094%	2	385	+17.647%
2026-07-02	13.5000	14.3300	13.5000	14.3300	+12.835%	62	388	+11.654%
2026-07-01	12.3800	12.7000	12.3800	12.7000	+5.394%	3	388	+25.984%
2026-06-30	12.0500	12.0500	12.0500	12.0500	+0.417%	10	388	+32.780%
2026-06-29	12.0000	12.0000	12.0000	12.0000	+2.828%	4	388	+33.333%
2026-06-26	11.6700	11.6700	11.6700	11.6700	+2.910%	1	384	+37.104%
2026-06-25	10.1000	11.3400	10.1000	11.3400	+1.250%	21	384	+41.093%
2026-06-24	11.1200	11.2000	11.1200	11.2000	+13.706%	5	379	+42.857%
2026-06-23	10.2000	10.2000	9.3500	9.8500	+2.818%	14	375	+62.437%
2026-06-22	9.5800	9.5800	9.5800	9.5800	-3.427%	1	382	+67.015%
2026-06-18	9.6500	9.9200	9.5400	9.9200	+5.420%	11	378	+61.290%
2026-06-17	9.6000	9.7500	9.4100	9.4100	-0.106%	47	378	+70.032%
2026-06-16	8.8500	9.5400	8.8500	9.4200	-2.887%	10	338	+69.851%
2026-06-15	10.2000	10.2000	9.6000	9.7000	-11.416%	34	336	+64.948%
2026-06-12	11.1000	11.1000	10.9500	10.9500	-10.976%	10	325	+46.119%
2026-06-10	11.8000	12.4000	11.7500	12.3000	+3.275%	20	323	+30.081%
2026-06-09	11.5000	11.9600	11.5000	11.9100	+0.506%	39	312	+34.341%
2026-06-08	12.0000	12.0500	11.8000	11.8500	-5.578%	19	304	+35.021%
2026-06-05	12.1000	12.5500	12.0000	12.5500	+13.472%	10	295	+27.490%
2026-06-04	11.1900	11.5000	10.9500	11.0600	+2.407%	10	293	+44.665%
2026-06-03	10.3500	10.8000	10.2500	10.8000	+5.366%	68	293	+48.148%
2026-06-02	9.9200	10.2500	9.8500	10.2500	+4.061%	23	254	+56.098%
2026-06-01	10.1400	10.6100	9.8500	9.8500	-3.431%	52	267	+62.437%
2026-05-29	9.8600	10.2000	9.7800	10.2000	+3.976%	55	258	+56.863%
2026-05-28	10.1400	10.1400	9.5900	9.8100	+1.134%	22	222	+63.099%
2026-05-27	10.9500	11.0000	9.7000	9.7000	-12.217%	39	243	+64.948%
2026-05-26	10.7500	11.0500	10.5000	11.0500	+2.695%	10	245	+44.796%
2026-05-22	10.8000	10.8900	10.6900	10.7600	+4.466%	42	234	+48.699%
2026-05-21	12.0000	12.0000	10.3000	10.3000	-17.928%	22	223	+55.340%
2026-05-20	13.5000	13.5000	12.5500	12.5500	-3.462%	3	223	+27.490%
2026-05-18	12.1200	13.0000	12.1200	13.0000	+9.244%	7	221	+23.077%
2026-05-15	11.2500	11.9000	11.2500	11.9000	+10.698%	54	221	+34.454%
2026-05-14	10.9500	10.9500	10.5500	10.7500	-8.898%	6	171	+48.837%
2026-05-13	11.6000	11.8000	11.2000	11.8000	+0.855%	19	159	+35.593%
2026-05-12	11.5000	11.8500	11.4500	11.7000	+2.183%	19	159	+36.752%
2026-05-11	11.2000	11.4500	10.7700	11.4500	-5.839%	76	159	+39.738%
2026-05-08	12.1600	12.1600	12.1600	12.1600	+3.932%	10	152	+31.579%
2026-05-07	11.6000	11.7000	11.5500	11.7000	+2.183%	6	142	+36.752%
2026-05-06	11.7700	12.4200	11.4500	11.4500	-9.843%	46	138	+39.738%
2026-05-05	13.2000	13.2000	12.6700	12.7000	-6.686%	27	103	+25.984%
2026-04-23	13.7500	13.7500	13.6100	13.6100	-12.476%	12	95	+17.561%
2026-04-21	15.1700	15.5500	15.1700	15.5500	+0.323%	11	94	+2.894%
2026-04-17	15.5000	15.5000	15.5000	15.5000	-16.756%	4	94	+3.226%
2026-04-09	18.6200	18.6200	18.6200	18.6200	+0.323%	3	90	-14.071%
2026-04-06	18.5600	18.5600	18.5600	18.5600	-1.799%	1	93	-13.793%
2026-04-01	18.9000	18.9000	18.9000	18.9000	-9.742%	1	92	-15.344%
2026-03-31	20.9400	20.9400	20.9400	20.9400	+13.496%	1	92	-23.591%
2026-03-26	18.4500	18.4500	18.4500	18.4500	+5.429%	2	91	-13.279%
2026-03-25	17.5000	17.5000	17.5000	17.5000	-4.528%	35	91	-8.571%
2026-03-19	19.1100	19.1100	18.3300	18.3300	-0.326%	3	91	-12.711%
2026-03-17	18.1000	18.3900	18.1000	18.3900	-1.235%	12	91	-12.996%
2026-03-05	18.6200	18.6200	18.6200	18.6200	+2.027%	2	93	-14.071%
2026-03-04	18.2500	18.2500	18.2500	18.2500	-0.273%	35	93	-12.329%
2026-02-20	18.3000	18.3000	18.3000	18.3000	+7.901%	3	58	-12.568%
2026-02-17	16.6500	16.9600	16.6500	16.9600	+14.827%	2	61	-5.660%
2026-02-10	14.8000	14.8000	14.7700	14.7700	-5.016%	2	61	+8.328%
2026-02-09	15.8100	15.8100	15.5000	15.5500	-13.707%	6	60	+2.894%
2026-02-06	17.9900	18.0200	17.9900	18.0200	-5.654%	2	61	-11.210%
2026-02-05	19.1000	19.1000	19.1000	19.1000	+13.353%	3	62	-16.230%
2026-01-30	15.5700	16.8500	15.5700	16.8500	+16.207%	4	65	-5.045%
2026-01-28	14.5000	14.5000	14.5000	14.5000	+3.203%	1	65	+10.345%
2026-01-27	14.0000	14.4000	14.0000	14.0500	-5.068%	5	65	+13.879%
2026-01-23	15.4000	15.4000	14.8000	14.8000	-6.977%	4	64	+8.108%
2026-01-22	15.9100	15.9100	15.9100	15.9100	+0.696%	1	64	+0.566%
2026-01-21	15.7800	16.0400	15.7800	15.8000	-1.250%	33	64	+1.266%
2026-01-20	16.0000	16.0000	16.0000	16.0000	+4.712%	5	37	0.000%
2026-01-15	15.2800	15.2800	15.2800	15.2800	-4.261%	10	32	+4.712%
2026-01-14	15.2500	15.9600	15.2500	15.9600	+8.424%	2	22	+0.251%
2026-01-13	14.6500	14.7200	14.6000	14.7200	+4.028%	5	23	+8.696%
2026-01-12	14.5200	15.0000	14.1500	14.1500	-4.970%	4	18	+13.074%
2026-01-09	16.5700	16.5700	14.7500	14.8900	-8.086%	8	18	+7.455%
2026-01-08	17.0800	17.0800	16.2000	16.2000	-8.989%	2	14	-1.235%
2026-01-07	17.8000	17.8000	17.8000	17.8000	-1.385%	1	14	-10.112%
2026-01-05	18.0500	18.0500	18.0500	18.0500	-4.193%	4	12	-11.357%
2026-01-02	18.8400	18.8400	18.8400	18.8400	-7.647%	1	12	-15.074%
2025-12-31	20.4000	20.4000	20.4000	20.4000	-3.088%	3	8	-21.569%
2025-12-17	21.0500	21.0500	21.0500	21.0500	+9.635%	1	8	-23.990%
2025-12-12	19.2000	19.2000	19.2000	19.2000	+12.941%	2	7	-16.667%
2025-12-09	17.0000	17.0000	17.0000	17.0000	-5.556%	1	9	-5.882%
2025-12-05	18.0000	18.0000	18.0000	18.0000	-18.367%	1	10	-11.111%
2025-11-24	22.0500	22.0500	22.0500	22.0500	-5.365%	1	9	-27.438%
2025-11-21	24.5000	24.5000	23.3000	23.3000	+4.625%	100	8	-31.330%
2025-11-17	22.2700	22.2700	22.2700	22.2700	+9.489%	3	8	-28.154%
2025-11-11	20.3400	20.3400	20.3400	20.3400	+18.462%	1	4	-21.337%
2025-10-16	17.1700	17.1700	17.1700	17.1700	-1.886%	2	4	-6.814%
2025-10-14	17.1000	17.5000	17.1000	17.5000	0.000%	2	2	-8.571%

.dark-mode .FdLSx8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FdLSx8{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115P40APLD Jan 15 2027 40.00 Put (APLD270115P00040000)option OPRA

APLD20270115P40
APLD Jan 15 2027 40.00 Put (APLD270115P00040000)
option OPRA