Dark

APLD20270617P25
APLD Jun 17 2027 25.00 Put (APLD270617P00025000)
option OPRA

EOD

Sep 30, 2026

6.55+2.344%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.5900	6.5900	6.5500	6.5500	+2.344%	5	2,074	0.000%
2026-09-29	6.5000	6.5000	6.3500	6.4000	+1.106%	8	2,074	+2.344%
2026-09-28	6.3300	6.3300	6.3300	6.3300	+2.927%	1	2,073	+3.476%
2026-09-25	5.9500	6.1500	5.9500	6.1500	+7.143%	83	2,073	+6.504%
2026-09-23	5.5500	5.7400	5.5500	5.7400	+3.986%	3	2,000	+14.111%
2026-09-21	5.5900	5.6500	5.5200	5.5200	-5.641%	4	2,000	+18.659%
2026-09-18	6.2000	6.2000	5.8400	5.8500	-5.645%	50	1,998	+11.966%
2026-09-17	6.3700	6.4000	6.1500	6.2000	-15.068%	1,294	1,952	+5.645%
2026-09-16	6.9000	7.3000	6.9000	7.3000	-0.680%	37	1,083	-10.274%
2026-09-15	7.0500	7.3500	7.0500	7.3500	+6.522%	4	1,083	-10.884%
2026-09-14	6.5000	6.9000	6.5000	6.9000	+20.209%	2	1,080	-5.072%
2026-09-08	5.9700	5.9700	5.7400	5.7400	-20.278%	5	1,080	+14.111%
2026-09-01	7.2000	7.2000	7.2000	7.2000	+6.195%	192	1,080	-9.028%
2026-08-28	6.7800	6.7800	6.7800	6.7800	+5.116%	1	888	-3.392%
2026-08-27	6.4000	6.5000	6.1500	6.4500	-0.769%	30	888	+1.550%
2026-08-26	6.4600	6.6500	6.4600	6.5000	-2.549%	4	889	+0.769%
2026-08-24	6.9000	6.9000	6.6700	6.6700	-0.150%	21	889	-1.799%
2026-08-21	6.6000	6.6800	6.6000	6.6800	+6.032%	2	869	-1.946%
2026-08-20	6.2600	6.3000	6.2600	6.3000	-4.545%	12	868	+3.968%
2026-08-19	6.8000	6.9300	6.6000	6.6000	+0.763%	25	865	-0.758%
2026-08-18	6.1900	6.5500	6.1700	6.5500	+12.931%	26	865	0.000%
2026-08-17	6.6000	6.6000	5.8000	5.8000	-10.769%	14	851	+12.931%
2026-08-14	6.4900	6.5000	6.4700	6.5000	+3.175%	3	851	+0.769%
2026-08-13	6.2500	6.3000	6.0000	6.3000	+2.107%	90	851	+3.968%
2026-08-12	6.2000	6.2000	6.1700	6.1700	-8.185%	2	797	+6.159%
2026-08-11	6.7200	6.7200	6.7200	6.7200	-4.000%	2	798	-2.530%
2026-08-10	6.7500	7.0000	6.7500	7.0000	-2.098%	14	797	-6.429%
2026-08-07	7.1500	7.1500	7.1500	7.1500	+10.000%	4	796	-8.392%
2026-08-06	7.0700	7.0700	6.5000	6.5000	-6.475%	11	792	+0.769%
2026-08-05	7.0000	7.0500	6.9500	6.9500	-0.714%	3	792	-5.755%
2026-08-04	6.9500	7.2000	6.9500	7.0000	-4.110%	3	790	-6.429%
2026-08-03	7.3000	7.3000	7.0000	7.3000	-5.072%	4	791	-10.274%
2026-07-31	7.3500	7.6900	7.3500	7.6900	0.000%	2	790	-14.824%
2026-07-30	7.7800	7.7800	7.6200	7.6900	-15.772%	3	790	-14.824%
2026-07-29	7.8500	9.1300	7.8500	9.1300	+11.341%	5	790	-28.258%
2026-07-28	8.1000	8.2000	8.1000	8.2000	-1.442%	13	789	-20.122%
2026-07-27	8.1500	8.3200	8.1500	8.3200	+6.667%	4	780	-21.274%
2026-07-24	7.8500	7.8500	7.8000	7.8000	+9.859%	2	778	-16.026%
2026-07-22	7.1000	7.1000	7.1000	7.1000	-3.401%	1	777	-7.746%
2026-07-21	7.3500	7.3500	7.3500	7.3500	-6.369%	1	777	-10.884%
2026-07-20	7.8300	7.8500	7.8300	7.8500	-1.875%	4	777	-16.561%
2026-07-17	8.5000	8.5200	8.0000	8.0000	-2.439%	8	777	-18.125%
2026-07-16	7.8400	8.2000	7.8300	8.2000	+13.260%	74	778	-20.122%
2026-07-15	7.9500	7.9500	7.2400	7.2400	-8.931%	3	777	-9.530%
2026-07-14	7.3500	7.9500	7.3500	7.9500	+4.605%	8	776	-17.610%
2026-07-13	7.5500	7.6000	7.5000	7.6000	+13.264%	3	776	-13.816%
2026-07-10	6.7100	6.7100	6.7100	6.7100	-7.448%	2	775	-2.385%
2026-07-08	7.5000	7.5000	7.2500	7.2500	-2.159%	4	775	-9.655%
2026-07-07	7.4100	7.4100	7.4100	7.4100	+8.175%	1	773	-11.606%
2026-07-06	6.8500	6.8500	6.8500	6.8500	-2.837%	3	773	-4.380%
2026-07-02	6.5500	7.1500	6.5500	7.0500	+15.385%	33	764	-7.092%
2026-07-01	6.3300	6.5100	6.0000	6.1100	+1.664%	225	764	+7.201%
2026-06-30	6.2000	6.2000	5.6500	6.0100	+0.167%	262	738	+8.985%
2026-06-29	6.0500	6.3000	5.9000	6.0000	-0.662%	266	679	+9.167%
2026-06-26	6.0400	6.0400	6.0400	6.0400	+4.498%	1	639	+8.444%
2026-06-25	5.4000	5.9500	5.4000	5.7800	+5.091%	14	638	+13.322%
2026-06-24	5.5400	5.6500	5.3500	5.5000	+9.127%	101	638	+19.091%
2026-06-23	5.3500	5.4500	5.0000	5.0400	+0.199%	56	600	+29.960%
2026-06-22	5.3500	5.4000	4.8000	5.0300	-3.269%	443	582	+30.219%
2026-06-18	5.1000	5.4000	5.0000	5.2000	+0.386%	218	467	+25.962%
2026-06-17	5.1300	5.5000	5.0000	5.1800	-0.385%	428	467	+26.448%
2026-06-16	5.1700	5.4000	4.8000	5.2000	-19.753%	431	424	+25.962%
2026-06-10	6.4800	6.4800	6.4800	6.4800	-0.308%	1	366	+1.080%
2026-06-05	6.5000	6.5000	6.5000	6.5000	+27.451%	1	365	+0.769%
2026-06-02	5.1000	5.1000	5.1000	5.1000	-2.299%	3	365	+28.431%
2026-05-29	5.2200	5.2200	5.2200	5.2200	+5.455%	1	365	+25.479%
2026-05-28	4.9500	4.9500	4.9500	4.9500	-13.158%	2	364	+32.323%
2026-05-14	6.1000	6.1000	5.7000	5.7000	-3.553%	2	364	+14.912%
2026-05-13	5.9100	5.9100	5.9100	5.9100	+0.510%	2	363	+10.829%
2026-05-08	5.8800	5.8800	5.8800	5.8800	-5.920%	1	363	+11.395%
2026-05-07	6.0000	6.2500	5.9600	6.2500	-9.289%	5	363	+4.800%
2026-05-05	6.8900	6.8900	6.8900	6.8900	-2.270%	3	363	-4.935%
2026-05-04	7.0500	7.0500	7.0500	7.0500	+4.136%	1	363	-7.092%
2026-04-24	6.7700	6.7700	6.7700	6.7700	-1.884%	1	363	-3.250%
2026-04-23	7.1000	7.2000	6.9000	6.9000	-11.197%	6	364	-5.072%
2026-04-14	7.7700	7.7700	7.7700	7.7700	-11.805%	1	364	-15.701%
2026-04-13	8.8100	8.8100	8.8100	8.8100	+1.381%	1	364	-25.653%
2026-04-10	8.7500	8.7500	8.6900	8.6900	+5.333%	4	364	-24.626%
2026-04-09	8.2500	8.2500	8.2500	8.2500	-17.910%	1	364	-20.606%
2026-03-31	10.0500	10.0500	10.0500	10.0500	-5.278%	1	364	-34.826%
2026-03-30	10.3700	11.0500	10.3700	10.6100	+9.494%	20	364	-38.266%
2026-03-27	9.6900	9.6900	9.6900	9.6900	+5.098%	1	371	-32.405%
2026-03-26	9.0000	9.2200	9.0000	9.2200	-0.860%	2	372	-28.959%
2026-03-24	9.3000	9.3000	9.3000	9.3000	+1.087%	5	372	-29.570%
2026-03-23	9.1200	9.2000	9.1200	9.2000	-3.158%	2	372	-28.804%
2026-03-20	9.4700	9.5200	9.4700	9.5000	-2.163%	3	372	-31.053%
2026-03-19	9.7100	9.7100	9.7100	9.7100	+0.936%	2	371	-32.544%
2026-03-04	9.9500	9.9500	9.6200	9.6200	-10.843%	4	371	-31.913%
2026-03-03	10.7900	10.7900	10.7900	10.7900	+10.102%	1	371	-39.296%
2026-02-27	9.8000	9.8000	9.8000	9.8000	+4.813%	1	370	-33.163%
2026-02-23	9.8500	9.8500	9.3500	9.3500	+3.087%	6	370	-29.947%
2026-02-20	9.0700	9.0700	9.0700	9.0700	+7.210%	1	369	-27.784%
2026-02-17	8.4600	8.4600	8.4600	8.4600	+1.928%	1	369	-22.577%
2026-02-12	8.3000	8.3000	8.3000	8.3000	-0.599%	1	368	-21.084%
2026-02-06	8.6500	8.6500	8.3500	8.3500	-8.743%	32	368	-21.557%
2026-02-05	9.1500	9.1500	9.1500	9.1500	+8.284%	3	368	-28.415%
2026-02-02	8.4500	8.4500	8.4500	8.4500	+2.549%	2	368	-22.485%
2026-01-30	8.2400	8.2400	8.2400	8.2400	+16.056%	5	368	-20.510%
2026-01-26	7.1000	7.1000	7.1000	7.1000	+0.996%	10	368	-7.746%
2026-01-13	7.0300	7.0300	7.0300	7.0300	-6.267%	1	368	-6.828%
2026-01-12	7.5000	7.5000	7.5000	7.5000	+4.457%	1	369	-12.667%
2026-01-09	8.3000	8.3000	7.1800	7.1800	-10.250%	45	369	-8.774%
2026-01-08	8.0000	8.0000	8.0000	8.0000	-9.605%	2	379	-18.125%
2026-01-07	9.0000	9.0000	8.5000	8.8500	-4.324%	340	377	-25.989%
2026-01-06	9.1500	9.2500	9.1500	9.2500	-0.108%	2	203	-29.189%
2026-01-05	9.2600	9.2600	9.2600	9.2600	-4.240%	20	183	-29.266%
2025-12-23	9.6700	9.6700	9.6700	9.6700	-8.601%	1	183	-32.265%
2025-12-16	10.4700	10.5800	10.4700	10.5800	+17.556%	6	182	-38.091%
2025-12-12	9.0000	9.0000	9.0000	9.0000	+7.143%	20	186	-27.222%
2025-12-10	8.4000	8.4000	8.4000	8.4000	-13.402%	1	186	-22.024%
2025-12-01	8.8600	9.7000	8.8600	9.7000	-11.818%	4	185	-32.474%
2025-11-24	11.0000	11.0000	11.0000	11.0000	-9.836%	1	187	-40.455%
2025-11-21	12.0400	12.5000	12.0400	12.2000	+5.628%	12	187	-46.311%
2025-11-20	10.8000	11.5500	10.8000	11.5500	-0.688%	52	186	-43.290%
2025-11-19	11.6300	11.6300	11.6300	11.6300	-3.083%	1	137	-43.680%
2025-11-18	12.0000	12.0000	12.0000	12.0000	-0.990%	3	137	-45.417%
2025-11-14	12.1200	12.1200	12.1200	12.1200	+6.316%	10	140	-45.957%
2025-11-13	11.4000	11.4000	11.4000	11.4000	+21.925%	20	130	-42.544%
2025-11-12	9.3500	9.3500	9.3500	9.3500	-2.094%	5	110	-29.947%
2025-11-10	9.5500	9.5500	9.5500	9.5500	-8.173%	5	105	-31.414%
2025-11-07	10.4000	10.4000	10.4000	10.4000	+13.043%	1	110	-37.019%
2025-10-27	9.2000	9.2000	9.2000	9.2000	-0.755%	10	100	-28.804%
2025-10-24	9.2700	9.2700	9.2700	9.2700	-0.856%	10	100	-29.342%
2025-10-23	9.0000	9.3500	9.0000	9.3500	-3.109%	25	90	-29.947%
2025-10-22	9.6200	9.6500	9.6200	9.6500	+30.405%	56	65	-32.124%
2025-10-21	7.4000	7.4000	7.4000	7.4000	-7.500%	4	9	-11.486%
2025-10-16	8.0000	8.0000	8.0000	8.0000	+11.888%	4	5	-18.125%
2025-10-09	7.1500	7.1500	7.1500	7.1500	0.000%	1	1	-8.392%

.dark-mode .S9pJx6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S9pJx6{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617P25APLD Jun 17 2027 25.00 Put (APLD270617P00025000)option OPRA

APLD20270617P25
APLD Jun 17 2027 25.00 Put (APLD270617P00025000)
option OPRA