Dark

APLD20270617P27
APLD Jun 17 2027 27.00 Put (APLD270617P00027000)
option OPRA

EOD

Sep 30, 2026

7.80+3.723%(+0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.8000	7.8000	7.8000	7.8000	+3.723%	1	3,503	0.000%
2026-09-28	7.5200	7.5200	7.5200	7.5200	+3.014%	33	3,503	+3.723%
2026-09-25	7.3000	7.3000	7.2500	7.3000	+4.435%	37	3,536	+6.849%
2026-09-24	6.9900	6.9900	6.9900	6.9900	-0.143%	10	3,535	+11.588%
2026-09-23	6.8000	7.0000	6.7900	7.0000	+7.692%	2,208	3,525	+11.429%
2026-09-22	6.5000	6.5000	6.5000	6.5000	-10.345%	1	1,684	+20.000%
2026-09-18	7.2700	7.2700	7.2500	7.2500	-5.844%	12	1,685	+7.586%
2026-09-17	7.7000	7.7000	7.7000	7.7000	-9.412%	1	1,691	+1.299%
2026-09-16	8.5000	8.5000	8.5000	8.5000	+14.094%	1	1,691	-8.235%
2026-09-10	7.4500	7.4500	7.4500	7.4500	+10.044%	6	1,692	+4.698%
2026-09-08	6.9700	6.9700	6.7700	6.7700	-11.849%	19	1,687	+15.214%
2026-09-04	7.6500	7.6800	7.6500	7.6800	-8.571%	205	1,465	+1.563%
2026-09-01	8.4500	8.5500	8.4000	8.4000	+13.514%	3	1,465	-7.143%
2026-08-27	7.5500	7.5500	7.4000	7.4000	-6.210%	15	1,468	+5.405%
2026-08-20	7.8000	7.8900	7.8000	7.8900	-1.375%	3	1,473	-1.141%
2026-08-19	8.0000	8.0000	8.0000	8.0000	+2.564%	1	1,474	-2.500%
2026-08-18	7.8000	7.8000	7.8000	7.8000	+7.586%	25	1,473	0.000%
2026-08-17	7.3400	7.3400	7.2500	7.2500	-3.718%	22	1,450	+7.586%
2026-08-14	7.5300	7.5300	7.5300	7.5300	+0.668%	1	1,472	+3.586%
2026-08-13	7.4800	7.4800	7.4800	7.4800	+0.403%	1	1,471	+4.278%
2026-08-12	7.4500	7.7500	7.4500	7.4500	-6.875%	9	1,472	+4.698%
2026-08-11	7.8500	8.0000	7.7500	8.0000	+0.629%	11	1,466	-2.500%
2026-08-10	7.9500	7.9500	7.9500	7.9500	-2.693%	1	1,457	-1.887%
2026-08-06	8.3000	8.3000	8.1700	8.1700	+3.026%	11	1,458	-4.529%
2026-08-05	7.9300	7.9300	7.9300	7.9300	-10.497%	1	1,447	-1.639%
2026-07-31	8.8500	8.8600	8.8500	8.8600	-0.113%	2	1,446	-11.964%
2026-07-30	8.8700	8.8700	8.8700	8.8700	-5.134%	1	1,444	-12.063%
2026-07-28	9.0500	9.6000	9.0500	9.3500	-0.532%	195	1,443	-16.578%
2026-07-27	9.3700	9.4000	9.3700	9.4000	+15.479%	124	1,407	-17.021%
2026-07-23	8.1400	8.1400	8.1400	8.1400	-0.732%	1	1,405	-4.177%
2026-07-22	8.1500	8.2000	8.1500	8.2000	-0.365%	23	1,405	-4.878%
2026-07-21	8.1900	8.2300	8.1900	8.2300	-9.560%	8	1,425	-5.225%
2026-07-20	9.2000	9.2000	9.1000	9.1000	-7.614%	11	1,417	-14.286%
2026-07-17	10.0300	10.0300	9.8500	9.8500	+6.028%	11	1,416	-20.812%
2026-07-16	9.2000	9.3000	9.2000	9.2900	+0.541%	3	1,422	-16.039%
2026-07-15	8.9900	9.2500	8.9900	9.2400	+5.000%	28	1,421	-15.584%
2026-07-14	8.9800	8.9800	8.8000	8.8000	+0.917%	43	1,409	-11.364%
2026-07-13	8.2500	8.8200	8.2500	8.7200	+0.230%	13	1,377	-10.550%
2026-07-10	8.7000	8.7000	8.7000	8.7000	-0.911%	1	1,369	-10.345%
2026-07-09	8.7800	8.7800	8.7800	8.7800	+4.524%	1	1,369	-11.162%
2026-07-08	8.4300	8.4300	8.4000	8.4000	+6.329%	2	1,369	-7.143%
2026-07-07	7.9000	7.9000	7.9000	7.9000	-2.469%	1	1,367	-1.266%
2026-07-06	7.5600	8.1000	7.5600	8.1000	+5.744%	2	1,366	-3.704%
2026-07-02	7.5800	8.2000	7.5400	7.6600	+9.429%	24	1,351	+1.828%
2026-07-01	7.2500	7.4000	7.0000	7.0000	+3.704%	185	1,351	+11.429%
2026-06-30	6.7800	6.9500	6.7500	6.7500	-4.255%	18	1,344	+15.556%
2026-06-29	7.0500	7.0500	7.0500	7.0500	+0.714%	1	1,345	+10.638%
2026-06-26	6.8000	7.0500	6.8000	7.0000	+17.647%	30	1,344	+11.429%
2026-06-23	6.0500	6.2200	5.9000	5.9500	-2.138%	18	1,341	+31.092%
2026-06-18	6.2000	6.2500	5.9000	6.0800	-1.935%	6	1,336	+28.289%
2026-06-17	5.9000	6.4500	5.6000	6.2000	+3.333%	242	1,336	+25.806%
2026-06-16	5.8700	6.2000	5.8700	6.0000	-15.730%	22	1,344	+30.000%
2026-06-08	7.1200	7.1200	7.1200	7.1200	-5.193%	1	1,344	+9.551%
2026-06-05	7.5100	7.5100	7.5100	7.5100	+9.635%	1	1,343	+3.862%
2026-06-04	6.8500	6.8500	6.8500	6.8500	+8.730%	1	1,344	+13.869%
2026-06-02	6.3000	6.3000	6.3000	6.3000	-2.326%	1	1,343	+23.810%
2026-05-28	6.4500	6.4500	6.4500	6.4500	-10.417%	1	1,344	+20.930%
2026-05-21	6.5000	7.2000	6.4000	7.2000	-10.000%	5	1,345	+8.333%
2026-05-19	8.0000	8.0000	8.0000	8.0000	+3.226%	1	1,342	-2.500%
2026-05-18	7.0400	7.7500	7.0400	7.7500	+13.139%	103	1,443	+0.645%
2026-05-13	6.8500	6.8500	6.8500	6.8500	-6.036%	4	1,443	+13.869%
2026-05-12	7.1500	7.2900	7.1500	7.2900	+4.143%	2	1,445	+6.996%
2026-05-06	7.3900	7.3900	7.0000	7.0000	-8.257%	2	1,445	+11.429%
2026-05-05	7.7500	7.7500	7.6300	7.6300	-17.065%	4	1,447	+2.228%
2026-04-28	8.7000	9.2000	8.7000	9.2000	+17.949%	3	1,445	-15.217%
2026-04-23	7.8500	8.0500	7.5300	7.8000	-9.513%	114	1,446	0.000%
2026-04-22	8.8300	8.9200	8.6200	8.6200	-2.599%	24	1,351	-9.513%
2026-04-21	8.8100	8.8500	8.5000	8.8500	-3.804%	60	1,307	-11.864%
2026-04-16	9.2000	9.2000	9.2000	9.2000	-10.853%	3	1,307	-15.217%
2026-04-09	10.7500	10.7500	10.3100	10.3200	+8.632%	5	1,304	-24.419%
2026-04-08	9.6000	9.6000	9.5000	9.5000	-11.049%	5	1,305	-17.895%
2026-04-07	10.6700	10.6800	10.6700	10.6800	+2.495%	15	1,300	-26.966%
2026-04-01	10.4200	10.4200	10.4200	10.4200	-14.590%	8	1,285	-25.144%
2026-03-31	12.2000	12.2000	12.2000	12.2000	+19.608%	1	1,280	-36.066%
2026-03-25	9.8500	10.2000	9.8500	10.2000	-5.468%	3	1,281	-23.529%
2026-03-19	10.7900	10.7900	10.7900	10.7900	+0.841%	1	1,281	-27.711%
2026-03-12	10.7000	10.7000	10.7000	10.7000	-8.781%	2	1,280	-27.103%
2026-03-09	11.5700	11.7300	11.5700	11.7300	+8.111%	3	1,280	-33.504%
2026-03-03	11.4000	11.4000	10.8500	10.8500	+4.831%	2	1,279	-28.111%
2026-02-26	10.6000	10.6000	10.3500	10.3500	+0.485%	3	1,278	-24.638%
2026-02-23	10.3000	10.3000	10.3000	10.3000	+0.488%	1	1,275	-24.272%
2026-02-20	10.2500	10.2500	10.2500	10.2500	0.000%	1	1,274	-23.902%
2026-02-19	9.4500	10.3500	9.4500	10.2500	+8.466%	3	1,274	-23.902%
2026-02-13	9.5000	9.5000	9.4000	9.4500	-19.023%	6	1,277	-17.460%
2026-02-05	11.6700	11.6700	11.6700	11.6700	+12.972%	1	1,277	-33.162%
2026-02-04	10.4200	10.4200	10.3300	10.3300	+21.529%	2	1,277	-24.492%
2026-01-26	8.4500	8.5000	8.4500	8.5000	-4.063%	4	1,277	-8.235%
2026-01-21	8.8600	8.8600	8.8600	8.8600	+6.108%	4	1,276	-11.964%
2026-01-15	8.4500	8.4500	8.3500	8.3500	+4.375%	6	1,280	-6.587%
2026-01-12	8.0000	8.0000	8.0000	8.0000	-2.913%	1	1,279	-2.500%
2026-01-09	8.2400	8.2400	8.2400	8.2400	-13.263%	1	1,280	-5.340%
2026-01-08	9.5000	9.5000	9.5000	9.5000	-9.524%	10	1,279	-17.895%
2026-01-07	10.1500	10.5000	9.7500	10.5000	+3.346%	1,878	1,289	-25.714%
2026-01-05	10.3300	10.3300	10.1500	10.1600	-16.721%	4	12	-23.228%
2025-12-26	12.2000	12.2000	12.2000	12.2000	+12.132%	3	12	-36.066%
2025-12-19	10.8800	10.8800	10.8800	10.8800	+6.562%	3	12	-28.309%
2025-12-04	10.2100	10.2100	10.2100	10.2100	-23.233%	1	9	-23.604%
2025-11-20	13.3000	13.3000	13.3000	13.3000	+16.974%	1	8	-41.353%
2025-11-11	11.3700	11.3700	11.3700	11.3700	+1.518%	1	7	-31.398%
2025-11-07	11.2000	11.2000	11.2000	11.2000	+8.949%	1	7	-30.357%
2025-10-31	10.2400	10.2800	10.2400	10.2800	+3.838%	2	6	-24.125%
2025-10-28	9.9000	9.9000	9.9000	9.9000	-10.811%	1	6	-21.212%
2025-10-22	11.0100	11.1000	11.0100	11.1000	+16.842%	2	5	-29.730%
2025-10-14	9.9400	9.9400	9.5000	9.5000	+5.556%	2	5	-17.895%
2025-10-13	9.0000	9.0000	9.0000	9.0000	-10.000%	1	3	-13.333%
2025-10-10	10.0000	10.0000	10.0000	10.0000	-13.644%	1	2	-22.000%
2025-10-02	11.5800	11.5800	11.5800	11.5800	0.000%	1	1	-32.642%

.dark-mode .Cz3Lcs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cz3Lcs{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617P27APLD Jun 17 2027 27.00 Put (APLD270617P00027000)option OPRA

APLD20270617P27
APLD Jun 17 2027 27.00 Put (APLD270617P00027000)
option OPRA