Dark

APLD20270617P20
APLD Jun 17 2027 20.00 Put (APLD270617P00020000)
option OPRA

EOD

Sep 30, 2026

3.88+3.191%(+0.12)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.7500	3.8800	3.7500	3.8800	+3.191%	84	1,765	0.000%
2026-09-29	3.8000	3.8000	3.7500	3.7600	-2.591%	9	1,681	+3.191%
2026-09-28	3.6500	3.8600	3.6000	3.8600	+9.659%	13	1,678	+0.518%
2026-09-25	3.4000	3.5200	3.4000	3.5200	+0.571%	11	1,665	+10.227%
2026-09-24	3.3500	3.5000	3.3500	3.5000	+4.478%	15	1,654	+10.857%
2026-09-23	3.2000	3.3500	3.2000	3.3500	+6.688%	21	1,650	+15.821%
2026-09-22	3.1400	3.1400	3.1400	3.1400	-2.484%	10	1,649	+23.567%
2026-09-21	3.2500	3.2500	3.2000	3.2200	-10.556%	3	1,644	+20.497%
2026-09-18	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,646	+7.778%
2026-09-17	3.7000	3.7000	3.7000	3.7000	-12.941%	18	1,645	+4.865%
2026-09-15	4.2000	4.2800	4.2000	4.2500	+6.250%	7	1,638	-8.706%
2026-09-14	4.0500	4.0500	4.0000	4.0000	+7.817%	12	1,641	-3.000%
2026-09-11	3.7100	3.7100	3.7100	3.7100	-1.067%	5	1,639	+4.582%
2026-09-10	3.8500	3.8500	3.7500	3.7500	+4.167%	201	1,634	+3.467%
2026-09-09	3.4000	3.6000	3.4000	3.6000	+5.882%	498	1,826	+7.778%
2026-09-08	3.4500	3.4500	3.2600	3.4000	-9.091%	1,011	2,289	+14.118%
2026-09-04	3.7400	3.7400	3.7400	3.7400	-5.076%	2	3,063	+3.743%
2026-09-03	3.9400	3.9400	3.9400	3.9400	-3.194%	10	3,063	-1.523%
2026-09-02	4.3600	4.3600	4.0700	4.0700	-5.349%	4	3,053	-4.668%
2026-09-01	4.2000	4.3500	4.2000	4.3000	+3.365%	189	3,049	-9.767%
2026-08-31	4.1600	4.1600	4.1600	4.1600	-0.952%	1	3,232	-6.731%
2026-08-28	4.0000	4.2100	4.0000	4.2000	+12.000%	17	3,231	-7.619%
2026-08-27	3.7500	3.7500	3.7500	3.7500	-1.316%	5	3,214	+3.467%
2026-08-25	3.9400	3.9400	3.8000	3.8000	-5.941%	35	3,209	+2.105%
2026-08-24	4.2300	4.2500	4.0000	4.0400	+1.253%	25	3,244	-3.960%
2026-08-21	3.9700	3.9900	3.9700	3.9900	+1.013%	3	3,226	-2.757%
2026-08-19	4.2000	4.2000	3.9500	3.9500	+1.023%	204	3,223	-1.772%
2026-08-18	3.9100	3.9100	3.9100	3.9100	+6.250%	1	3,021	-0.767%
2026-08-17	3.6800	3.6800	3.6800	3.6800	-3.158%	1	3,022	+5.435%
2026-08-14	3.9000	3.9000	3.8000	3.8000	-2.564%	35	3,022	+2.105%
2026-08-13	3.7500	3.9000	3.6800	3.9000	-1.266%	53	3,007	-0.513%
2026-08-12	3.9500	3.9500	3.9500	3.9500	-9.817%	1	3,004	-1.772%
2026-08-10	4.3500	4.4000	4.3500	4.3800	-2.232%	17	3,003	-11.416%
2026-08-07	4.4000	4.4800	4.4000	4.4800	-3.863%	3	3,010	-13.393%
2026-08-06	4.6600	4.6600	4.6600	4.6600	+4.719%	1	3,009	-16.738%
2026-08-05	4.2500	4.4500	4.2500	4.4500	+3.488%	4	3,010	-12.809%
2026-08-04	4.2800	4.3000	4.2800	4.3000	-13.131%	27	3,006	-9.767%
2026-08-03	4.9500	4.9500	4.9500	4.9500	+2.062%	1	3,003	-21.616%
2026-07-31	5.0100	5.0100	4.8500	4.8500	-1.623%	3	3,003	-20.000%
2026-07-30	4.9500	4.9500	4.9300	4.9300	-12.743%	7	3,001	-21.298%
2026-07-29	5.9200	5.9200	5.6500	5.6500	+10.784%	4	2,998	-31.327%
2026-07-28	5.1000	5.1000	5.1000	5.1000	-3.226%	6	2,995	-23.922%
2026-07-27	5.1500	5.2800	5.1500	5.2700	+4.980%	13	2,989	-26.376%
2026-07-24	4.9800	5.0200	4.9800	5.0200	+6.809%	2	2,976	-22.709%
2026-07-23	4.5000	4.7000	4.5000	4.7000	-6.931%	10	2,974	-17.447%
2026-07-20	5.1200	5.1200	4.9500	5.0500	-4.717%	4	2,968	-23.168%
2026-07-16	5.0200	5.3000	5.0200	5.3000	+6.000%	11	2,968	-26.792%
2026-07-15	5.0000	5.2000	5.0000	5.0000	-0.398%	33	2,958	-22.400%
2026-07-14	5.1000	5.1900	5.0200	5.0200	+0.400%	4	2,928	-22.709%
2026-07-13	4.6000	5.0000	4.6000	5.0000	+13.379%	145	2,926	-22.400%
2026-07-10	4.4500	4.6000	4.3900	4.4100	+5.000%	18	2,794	-12.018%
2026-07-09	4.2000	4.2000	4.2000	4.2000	-10.256%	1	2,776	-7.619%
2026-07-08	4.5500	4.9200	4.5500	4.6800	+11.429%	12	2,775	-17.094%
2026-07-06	4.1900	4.2000	4.1900	4.2000	-4.545%	2	2,767	-7.619%
2026-07-02	3.9500	4.5000	3.8500	4.4000	+10.276%	17	2,761	-11.818%
2026-07-01	4.0500	4.0500	3.9900	3.9900	+5.556%	2	2,761	-2.757%
2026-06-30	3.9000	3.9000	3.7800	3.7800	-3.077%	3	2,759	+2.646%
2026-06-29	3.9000	3.9000	3.9000	3.9000	+9.551%	3	2,760	-0.513%
2026-06-25	3.5600	3.5600	3.5600	3.5600	-14.628%	1	2,758	+8.989%
2026-06-11	4.0500	4.2000	4.0500	4.1700	+6.378%	26	2,757	-6.954%
2026-06-10	3.9200	3.9200	3.9200	3.9200	-7.765%	2	2,753	-1.020%
2026-06-09	4.2500	4.2500	4.2500	4.2500	-1.163%	1	2,755	-8.706%
2026-06-05	4.3000	4.3000	4.3000	4.3000	+20.448%	3	2,756	-9.767%
2026-06-01	3.5700	3.5700	3.5700	3.5700	+5.000%	3	2,753	+8.683%
2026-05-29	3.4000	3.4000	3.4000	3.4000	-6.593%	1	2,756	+14.118%
2026-05-28	3.6400	3.6400	3.6400	3.6400	+4.000%	1	2,755	+6.593%
2026-05-27	3.5000	3.5000	3.5000	3.5000	-7.895%	250	2,755	+10.857%
2026-05-22	2.6500	3.8000	2.6500	3.8000	+11.111%	21	2,486	+2.105%
2026-05-21	3.6900	3.6900	3.4200	3.4200	-14.500%	9	2,487	+13.450%
2026-05-15	3.9000	4.0000	3.6200	4.0000	+9.589%	286	2,487	-3.000%
2026-05-14	3.6500	3.6500	3.6500	3.6500	-4.199%	1	2,222	+6.301%
2026-05-13	3.8100	3.8100	3.8100	3.8100	-2.308%	15	2,222	+1.837%
2026-05-12	4.0600	4.0600	3.9000	3.9000	+2.632%	4	2,222	-0.513%
2026-05-11	3.8000	3.8000	3.8000	3.8000	-5.000%	50	2,222	+2.105%
2026-05-06	4.0500	4.4000	4.0000	4.0000	-7.621%	20	2,181	-3.000%
2026-05-05	4.0900	4.3300	4.0900	4.3300	-4.204%	15	2,201	-10.393%
2026-05-01	4.7900	4.8700	4.3400	4.5200	-5.637%	280	2,439	-14.159%
2026-04-30	4.5800	4.8000	4.5800	4.7900	-2.444%	110	2,439	-18.998%
2026-04-29	5.0500	5.0500	4.9100	4.9100	-7.008%	5	2,529	-20.978%
2026-04-28	5.2800	5.2800	5.2800	5.2800	+10.924%	2	2,530	-26.515%
2026-04-27	4.6000	4.8500	4.6000	4.7600	+1.927%	4	2,528	-18.487%
2026-04-24	4.6700	4.6700	4.6700	4.6700	+6.378%	2	2,526	-16.916%
2026-04-23	4.2000	4.3900	4.2000	4.3900	-12.200%	407	2,528	-11.617%
2026-04-20	4.8800	5.0300	4.8800	5.0000	-4.398%	167	2,128	-22.400%
2026-04-17	5.2300	5.2300	5.2300	5.2300	+0.577%	1	1,961	-25.813%
2026-04-15	5.1500	5.3100	5.1500	5.2000	+1.961%	44	1,961	-25.385%
2026-04-14	5.0000	5.1000	5.0000	5.1000	-11.458%	3	1,931	-23.922%
2026-04-13	5.7600	5.7600	5.7600	5.7600	-5.574%	200	1,933	-32.639%
2026-04-09	6.1000	6.1000	6.1000	6.1000	+22.000%	10	1,733	-36.393%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-21.875%	1	1,723	-22.400%
2026-04-06	6.4000	6.4000	6.4000	6.4000	-2.588%	1	1,722	-39.375%
2026-04-02	6.5700	6.5700	6.5700	6.5700	-13.553%	1	1,722	-40.944%
2026-03-30	7.2900	7.6000	7.2100	7.6000	+12.593%	45	1,722	-48.947%
2026-03-27	6.5000	6.7500	6.5000	6.7500	+8.871%	81	1,697	-42.519%
2026-03-26	6.3000	6.3000	6.0300	6.2000	0.000%	5	1,618	-37.419%
2026-03-11	6.2000	6.2000	6.2000	6.2000	-12.181%	6	1,614	-37.419%
2026-03-09	6.8100	7.0600	6.8100	7.0600	+6.970%	9	1,610	-45.042%
2026-03-03	6.9000	6.9000	6.6000	6.6000	+4.265%	3	1,613	-41.212%
2026-02-23	6.3000	6.3300	6.3000	6.3300	+0.957%	10	1,610	-38.705%
2026-02-20	6.2700	6.2700	6.2700	6.2700	+4.500%	6	1,600	-38.118%
2026-02-19	6.0000	6.0000	6.0000	6.0000	+8.108%	1	1,594	-35.333%
2026-02-13	5.6000	5.6000	5.5500	5.5500	+3.738%	56	1,594	-30.090%
2026-02-06	5.7300	5.7300	5.3500	5.3500	-9.014%	6	1,594	-27.477%
2026-02-04	5.8800	5.8800	5.8800	5.8800	+30.667%	6	1,598	-34.014%
2026-01-26	4.5000	4.5000	4.5000	4.5000	-13.127%	1	1,594	-13.778%
2026-01-21	5.4000	5.4000	5.1800	5.1800	+5.714%	3	1,594	-25.097%
2026-01-12	4.9000	4.9000	4.9000	4.9000	-5.405%	1	1,594	-20.816%
2026-01-09	5.1800	5.1800	5.1800	5.1800	-0.385%	100	1,594	-25.097%
2026-01-08	5.2000	5.2000	5.2000	5.2000	-12.310%	1	1,494	-25.385%
2026-01-07	5.9000	5.9500	5.9000	5.9300	-8.062%	4	1,493	-34.570%
2026-01-06	6.4500	6.4500	6.4500	6.4500	+6.260%	40	1,491	-39.845%
2026-01-05	6.1500	6.1500	6.0700	6.0700	-12.283%	2	1,530	-36.079%
2026-01-02	6.9200	6.9200	6.9200	6.9200	+0.145%	20	1,530	-43.931%
2025-12-31	6.9100	6.9100	6.9100	6.9100	-4.028%	1	1,511	-43.849%
2025-12-30	7.2000	7.2000	7.2000	7.2000	+2.710%	3	1,511	-46.111%
2025-12-29	7.0000	7.0500	7.0000	7.0100	-2.639%	383	1,511	-44.650%
2025-12-26	7.3000	8.0000	7.2000	7.2000	+9.091%	5	1,128	-46.111%
2025-12-23	6.6000	6.6000	6.6000	6.6000	+0.763%	1	1,128	-41.212%
2025-12-18	6.5500	6.5500	6.5500	6.5500	-8.263%	1	1,129	-40.763%
2025-12-16	7.1400	7.1400	7.1400	7.1400	-4.800%	1	1,128	-45.658%
2025-12-15	7.1800	7.5000	7.1800	7.5000	+13.636%	22	1,127	-48.267%
2025-12-08	6.6000	6.6000	6.6000	6.6000	-3.650%	1	1,105	-41.212%
2025-12-01	6.8500	6.8500	6.8500	6.8500	-1.439%	2	1,106	-43.358%
2025-11-28	7.0000	7.0000	6.9500	6.9500	-12.688%	6	1,108	-44.173%
2025-11-25	7.9600	7.9600	7.9600	7.9600	-4.556%	1	1,114	-51.256%
2025-11-21	8.5000	8.5000	8.3400	8.3400	+4.906%	3	1,113	-53.477%
2025-11-20	7.1300	7.9500	7.1300	7.9500	-1.242%	1,233	1,111	-51.195%
2025-11-14	8.6000	8.6000	8.0500	8.0500	+15.000%	6	7	-51.801%
2025-11-12	7.1200	7.1200	7.0000	7.0000	-3.315%	2	3	-44.571%
2025-11-11	7.2400	7.2400	7.2400	7.2400	+4.023%	1	2	-46.409%
2025-11-07	6.8300	6.9600	6.8300	6.9600	+11.005%	2	3	-44.253%
2025-11-05	6.2700	6.2700	6.2700	6.2700	-4.275%	1	4	-38.118%
2025-10-24	6.5500	6.5500	6.5500	6.5500	-5.755%	1	3	-40.763%
2025-10-10	6.9500	6.9500	6.9500	6.9500	0.000%	2	2	-44.173%

.dark-mode .DmZ46B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DmZ46B{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617P20APLD Jun 17 2027 20.00 Put (APLD270617P00020000)option OPRA

APLD20270617P20
APLD Jun 17 2027 20.00 Put (APLD270617P00020000)
option OPRA