Dark

APLD20270617P22
APLD Jun 17 2027 22.00 Put (APLD270617P00022000)
option OPRA

EOD

Sep 30, 2026

4.89+2.088%(+0.10)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.8200	4.8900	4.8200	4.8900	+2.088%	22	1,260	0.000%
2026-09-29	4.8500	4.8500	4.7900	4.7900	+6.444%	3	1,251	+2.088%
2026-09-25	4.2500	4.5000	4.2500	4.5000	+6.132%	2	1,250	+8.667%
2026-09-24	4.2400	4.2400	4.2400	4.2400	+0.952%	1	1,251	+15.330%
2026-09-23	4.2500	4.2500	4.2000	4.2000	+9.091%	2	1,250	+16.429%
2026-09-22	3.8500	3.8500	3.8500	3.8500	-7.229%	7	1,251	+27.013%
2026-09-21	4.1500	4.1500	4.1500	4.1500	-9.783%	2	1,244	+17.831%
2026-09-17	4.6500	4.8000	4.6000	4.6000	-15.441%	13	1,244	+6.304%
2026-09-15	5.2000	5.4400	5.2000	5.4400	+6.667%	21	1,245	-10.110%
2026-09-14	5.1500	5.1500	5.0000	5.1000	+8.511%	8	1,258	-4.118%
2026-09-11	4.7000	4.7000	4.7000	4.7000	+3.297%	3	1,258	+4.043%
2026-09-09	4.5500	4.5500	4.5500	4.5500	+3.409%	5	1,259	+7.473%
2026-09-08	4.4000	4.4000	4.4000	4.4000	-7.368%	2	1,264	+11.136%
2026-09-04	4.7500	4.7500	4.7500	4.7500	-3.061%	1	1,262	+2.947%
2026-09-03	5.2500	5.2500	4.9000	4.9000	-7.021%	3	1,262	-0.204%
2026-09-02	5.4000	5.4000	5.2700	5.2700	-1.862%	6	1,261	-7.211%
2026-09-01	5.3700	5.3700	5.3700	5.3700	+1.898%	1	1,261	-8.939%
2026-08-28	4.9500	5.2700	4.9500	5.2700	+9.792%	7	1,261	-7.211%
2026-08-27	4.8000	4.8000	4.8000	4.8000	-2.041%	1	1,258	+1.875%
2026-08-26	4.8500	4.9000	4.8500	4.9000	+5.376%	151	1,259	-0.204%
2026-08-25	4.8000	4.8000	4.6500	4.6500	-9.357%	3	1,116	+5.161%
2026-08-21	4.9100	5.1300	4.9100	5.1300	+9.850%	102	1,117	-4.678%
2026-08-20	4.6700	4.6700	4.6700	4.6700	-10.019%	10	1,219	+4.711%
2026-08-19	5.2500	5.2500	5.1900	5.1900	+15.333%	10	1,209	-5.780%
2026-08-17	4.5100	4.5500	4.4500	4.5000	-11.417%	6	1,205	+8.667%
2026-08-14	4.7900	5.0800	4.7900	5.0800	+6.723%	3	1,205	-3.740%
2026-08-13	4.5700	4.7600	4.5700	4.7600	+0.211%	11	1,206	+2.731%
2026-08-12	4.7500	4.7500	4.7500	4.7500	-13.636%	18	1,197	+2.947%
2026-08-06	5.5000	5.5000	5.5000	5.5000	+3.970%	1	1,198	-11.091%
2026-08-04	5.2900	5.2900	5.2900	5.2900	-4.685%	4	1,197	-7.561%
2026-08-03	5.5500	5.5500	5.5500	5.5500	-5.932%	1	1,193	-11.892%
2026-07-30	5.8500	5.9500	5.8000	5.9000	-14.493%	901	1,193	-17.119%
2026-07-29	6.8000	7.0000	6.8000	6.9000	+8.661%	3	347	-29.130%
2026-07-28	6.3500	6.3500	6.3500	6.3500	+2.090%	1	344	-22.992%
2026-07-27	6.2200	6.2200	6.2200	6.2200	+5.424%	2	343	-21.383%
2026-07-24	5.9000	5.9000	5.9000	5.9000	+4.425%	1	341	-17.119%
2026-07-23	5.6500	5.6500	5.6500	5.6500	+2.727%	3	340	-13.451%
2026-07-21	5.5000	5.5000	5.5000	5.5000	-11.290%	1	337	-11.091%
2026-07-20	6.2000	6.2000	6.2000	6.2000	-4.615%	2	336	-21.129%
2026-07-17	6.9000	6.9000	6.5000	6.5000	+1.562%	4	338	-24.769%
2026-07-16	6.3500	6.4000	6.3500	6.4000	+12.676%	2	336	-23.594%
2026-07-15	6.0500	6.0500	5.6800	5.6800	-5.960%	3	336	-13.908%
2026-07-14	6.0400	6.0400	6.0400	6.0400	+6.526%	1	333	-19.040%
2026-07-07	5.6700	5.6700	5.6700	5.6700	+3.091%	1	332	-13.757%
2026-07-02	5.3500	5.5000	5.3500	5.5000	+22.222%	5	327	-11.091%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-0.662%	3	327	+8.667%
2026-06-24	4.3700	4.5500	4.3700	4.5300	+13.250%	100	324	+7.947%
2026-06-17	4.0500	4.2500	3.9200	4.0000	-1.235%	34	236	+22.250%
2026-06-16	4.1000	4.2000	4.0000	4.0500	-16.495%	10	236	+20.741%
2026-06-15	4.8500	4.8500	4.8500	4.8500	+19.165%	5	237	+0.825%
2026-05-29	4.0700	4.0700	4.0700	4.0700	-4.235%	1	237	+20.147%
2026-05-27	4.2500	4.2500	4.2500	4.2500	-13.618%	1	237	+15.059%
2026-05-22	4.9200	4.9200	4.9200	4.9200	-6.286%	2	237	-0.610%
2026-05-18	5.0500	5.2500	5.0500	5.2500	+10.526%	5	237	-6.857%
2026-05-15	4.7500	4.7500	4.7500	4.7500	+6.264%	2	238	+2.947%
2026-05-14	4.4700	4.4700	4.4700	4.4700	-2.614%	3	240	+9.396%
2026-05-12	4.5900	4.5900	4.5900	4.5900	-8.383%	2	242	+6.536%
2026-05-08	4.9700	5.0100	4.7500	5.0100	+1.008%	9	242	-2.395%
2026-05-05	4.9600	4.9600	4.9600	4.9600	-12.982%	2	242	-1.411%
2026-05-04	5.7000	5.7000	5.7000	5.7000	+8.159%	5	242	-14.211%
2026-04-24	5.2700	5.2700	5.2700	5.2700	+7.551%	1	244	-7.211%
2026-04-23	5.1500	5.1500	4.9000	4.9000	-21.222%	200	243	-0.204%
2026-04-22	5.7900	6.2200	5.7900	6.2200	+8.174%	2	44	-21.383%
2026-04-21	5.8500	5.8500	5.7500	5.7500	-8.147%	2	43	-14.957%
2026-04-17	6.2600	6.2600	6.2600	6.2600	-6.567%	1	43	-21.885%
2026-04-14	6.7000	6.7000	6.7000	6.7000	-0.149%	1	43	-27.015%
2026-04-08	6.6900	6.7100	6.6900	6.7100	-18.171%	2	42	-27.124%
2026-03-31	8.2000	8.2000	8.2000	8.2000	+6.632%	10	42	-40.366%
2026-03-27	7.6200	7.6900	7.6200	7.6900	+4.768%	2	44	-36.411%
2026-03-26	7.3400	7.3400	7.3400	7.3400	-0.542%	1	43	-33.379%
2026-03-23	7.3800	7.3800	7.3800	7.3800	-2.639%	1	42	-33.740%
2026-03-12	7.4000	7.5800	7.4000	7.5800	+1.067%	3	42	-35.488%
2026-02-20	7.5000	7.5000	7.5000	7.5000	+14.329%	3	39	-34.800%
2026-02-13	6.5600	6.5600	6.5600	6.5600	+4.960%	1	39	-25.457%
2026-02-09	6.2500	6.2500	6.2500	6.2500	-19.355%	23	39	-21.760%
2026-02-05	7.6600	7.7500	7.6600	7.7500	+37.168%	21	52	-36.903%
2026-01-27	5.4800	5.6500	5.4800	5.6500	-7.377%	4	32	-13.451%
2026-01-22	6.1000	6.1000	6.1000	6.1000	+3.390%	1	34	-19.836%
2026-01-16	5.9000	5.9000	5.9000	5.9000	+1.724%	1	33	-17.119%
2026-01-15	5.8000	5.8000	5.8000	5.8000	+4.129%	3	33	-15.690%
2026-01-09	5.5700	5.5700	5.5700	5.5700	-13.643%	1	30	-12.208%
2026-01-08	6.7600	6.7600	6.4500	6.4500	-13.539%	3	29	-24.186%
2026-01-06	7.4600	7.4600	7.4600	7.4600	-11.611%	1	30	-34.450%
2025-12-29	8.4400	8.4400	8.4400	8.4400	+1.932%	2	31	-42.062%
2025-12-26	8.2800	8.2800	8.2800	8.2800	+6.427%	3	29	-40.942%
2025-12-19	7.8700	7.8700	7.7800	7.7800	-5.697%	13	29	-37.147%
2025-12-02	8.2500	8.2500	8.2500	8.2500	+1.476%	10	19	-40.727%
2025-12-01	8.1300	8.1300	8.1300	8.1300	-13.048%	3	19	-39.852%
2025-11-24	9.3500	9.3500	9.3500	9.3500	+2.522%	12	16	-47.701%
2025-11-20	9.1200	9.1200	9.1200	9.1200	+7.929%	3	4	-46.382%
2025-11-11	8.4500	8.4500	8.4500	8.4500	+30.000%	1	1	-42.130%
2025-10-10	6.5000	6.5000	6.5000	6.5000	-26.966%	1	1	-24.769%
2025-09-25	8.9000	8.9000	8.9000	8.9000	0.000%	1	1	-45.056%

.dark-mode .cSnrj9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cSnrj9{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617P22APLD Jun 17 2027 22.00 Put (APLD270617P00022000)option OPRA

APLD20270617P22
APLD Jun 17 2027 22.00 Put (APLD270617P00022000)
option OPRA