Dark

APLD20270617P30
APLD Jun 17 2027 30.00 Put (APLD270617P00030000)
option OPRA

EOD

Sep 30, 2026

9.95+2.896%(+0.28)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.9000	9.9500	9.9000	9.9500	+2.896%	16	1,592	0.000%
2026-09-29	9.6700	9.6700	9.6700	9.6700	-1.024%	1	1,592	+2.896%
2026-09-28	9.7700	9.7700	9.7700	9.7700	+12.687%	1	1,592	+1.842%
2026-09-23	8.4500	8.6700	8.4500	8.6700	+2.604%	11	1,592	+14.764%
2026-09-22	8.4500	8.4500	8.4500	8.4500	-7.751%	1	1,591	+17.751%
2026-09-18	9.1600	9.1600	9.1600	9.1600	-9.307%	250	1,591	+8.624%
2026-09-17	9.8400	10.1000	9.8400	10.1000	-4.356%	3	1,591	-1.485%
2026-09-15	10.5600	10.5600	10.5600	10.5600	+3.529%	1	1,590	-5.777%
2026-09-14	10.2000	10.2000	10.1500	10.2000	+7.368%	832	1,591	-2.451%
2026-09-11	9.5000	9.5000	9.5000	9.5000	+3.599%	1	986	+4.737%
2026-09-09	9.1000	9.2000	9.1000	9.1700	+5.524%	22	987	+8.506%
2026-09-08	9.1200	9.1200	8.6900	8.6900	-14.045%	19	1,004	+14.499%
2026-09-01	10.1100	10.1100	10.1100	10.1100	-1.845%	1	1,017	-1.583%
2026-08-31	10.3000	10.3000	10.3000	10.3000	+0.980%	1	1,017	-3.398%
2026-08-28	10.1700	10.2000	10.1700	10.2000	+8.511%	12	1,016	-2.451%
2026-08-27	9.4000	9.4000	9.4000	9.4000	-1.053%	1	1,028	+5.851%
2026-08-26	9.5000	9.5000	9.5000	9.5000	+2.041%	1	1,027	+4.737%
2026-08-25	9.4300	9.4300	9.3000	9.3100	-6.054%	20	1,026	+6.874%
2026-08-19	10.0000	10.0000	9.8700	9.9100	+1.850%	31	1,006	+0.404%
2026-08-18	9.2000	9.7300	9.2000	9.7300	+9.944%	13	1,003	+2.261%
2026-08-17	8.8400	8.8500	8.8400	8.8500	-4.531%	2	990	+12.429%
2026-08-14	9.2100	9.3000	9.1300	9.2700	-7.761%	10	988	+7.335%
2026-08-10	10.0500	10.0500	10.0500	10.0500	-2.237%	206	993	-0.995%
2026-08-07	10.3500	10.3500	10.2800	10.2800	+1.782%	3	993	-3.210%
2026-08-06	10.1000	10.1000	10.1000	10.1000	+1.000%	10	992	-1.485%
2026-08-05	10.0000	10.0000	10.0000	10.0000	+3.199%	7	1,002	-0.500%
2026-08-04	9.7300	9.7600	9.6900	9.6900	-7.273%	12	994	+2.683%
2026-08-03	10.4500	10.4500	10.4500	10.4500	-3.151%	1	1,004	-4.785%
2026-07-31	10.7900	10.7900	10.7900	10.7900	+0.372%	10	1,005	-7.785%
2026-07-30	10.9700	10.9700	10.7500	10.7500	-13.516%	199	995	-7.442%
2026-07-29	12.4100	12.4300	12.4100	12.4300	+11.181%	11	986	-19.952%
2026-07-28	11.1300	11.1800	11.0000	11.1800	-2.358%	6	975	-11.002%
2026-07-27	11.6000	11.6000	11.4500	11.4500	+3.526%	14	971	-13.100%
2026-07-24	11.0600	11.0600	11.0600	11.0600	+6.346%	1	959	-10.036%
2026-07-21	10.0800	10.4000	10.0800	10.4000	-12.605%	4	958	-4.327%
2026-07-17	11.9500	12.1200	11.7400	11.9000	+3.659%	11	960	-16.387%
2026-07-16	11.0000	11.4800	11.0000	11.4800	+2.960%	4	955	-13.328%
2026-07-14	10.7500	11.1500	10.7500	11.1500	+6.495%	20	951	-10.762%
2026-07-13	10.2500	10.4700	10.2500	10.4700	-0.286%	52	932	-4.967%
2026-07-08	10.1600	10.5000	10.1600	10.5000	+0.962%	2	944	-5.238%
2026-07-07	9.8500	10.4700	9.8500	10.4000	+13.413%	42	942	-4.327%
2026-07-06	9.3000	9.7500	9.1700	9.1700	-8.756%	8	900	+8.506%
2026-07-02	9.3000	10.2500	9.0000	10.0500	+11.050%	208	883	-0.995%
2026-07-01	9.0100	9.1000	8.5500	9.0500	+5.355%	469	883	+9.945%
2026-06-30	8.5900	8.5900	8.5900	8.5900	-1.829%	1	863	+15.832%
2026-06-29	8.6800	8.9000	8.6000	8.7500	+4.790%	254	862	+13.714%
2026-06-26	8.3500	8.3500	8.3500	8.3500	-2.110%	1	674	+19.162%
2026-06-24	8.5200	8.5300	8.5100	8.5300	+19.134%	50	673	+16.647%
2026-06-17	7.1600	7.1600	7.1600	7.1600	-9.710%	1	706	+38.966%
2026-06-16	7.2800	7.9300	7.2800	7.9300	+0.762%	52	705	+25.473%
2026-06-15	7.8700	7.8700	7.8700	7.8700	-15.376%	1	710	+26.429%
2026-06-10	9.2500	9.3000	9.2500	9.3000	+7.266%	2	711	+6.989%
2026-06-09	8.6700	8.6700	8.6700	8.6700	+0.347%	1	709	+14.764%
2026-06-08	9.1900	9.1900	8.3500	8.6400	-5.677%	5	708	+15.162%
2026-06-05	9.1600	9.1600	9.1600	9.1600	+16.688%	1	708	+8.624%
2026-05-28	6.0000	7.8500	6.0000	7.8500	+5.511%	4	707	+26.752%
2026-05-27	7.4400	7.4400	7.4400	7.4400	-3.502%	1	709	+33.737%
2026-05-26	7.7100	7.7100	7.7100	7.7100	-2.157%	2	710	+29.053%
2026-05-21	8.1000	8.1000	7.8800	7.8800	-13.120%	71	710	+26.269%
2026-05-20	9.0700	9.0700	9.0700	9.0700	-2.995%	2	710	+9.702%
2026-05-19	9.7500	9.7500	9.3500	9.3500	+12.380%	55	660	+6.417%
2026-05-15	8.3200	8.3200	8.3200	8.3200	+3.483%	10	660	+19.591%
2026-05-14	8.4500	8.4500	8.0400	8.0400	-4.286%	11	656	+23.756%
2026-05-13	8.4000	8.4000	8.4000	8.4000	-0.474%	2	663	+18.452%
2026-05-12	8.4500	8.4500	8.3700	8.4400	+0.716%	22	663	+17.891%
2026-05-11	8.3800	8.3800	8.3800	8.3800	+1.330%	1	663	+18.735%
2026-05-06	8.5000	8.5000	8.2700	8.2700	-8.921%	52	664	+20.314%
2026-05-05	10.9500	10.9500	9.0800	9.0800	-9.200%	2	616	+9.581%
2026-04-30	10.0000	10.0000	10.0000	10.0000	-6.629%	1	617	-0.500%
2026-04-28	10.5000	10.8000	10.4600	10.7100	+10.412%	9	618	-7.096%
2026-04-24	9.1200	9.7000	9.1200	9.7000	-1.020%	41	613	+2.577%
2026-04-23	9.9400	9.9400	9.5500	9.8000	-6.220%	42	587	+1.531%
2026-04-22	10.0000	10.6200	10.0000	10.4500	-6.278%	7	627	-4.785%
2026-04-16	11.2000	11.2000	11.1500	11.1500	+3.625%	6	624	-10.762%
2026-04-15	10.7600	10.7600	10.7600	10.7600	+2.476%	1	623	-7.528%
2026-04-14	10.5000	10.5000	10.5000	10.5000	-10.790%	1	622	-5.238%
2026-04-08	11.7700	11.7700	11.7700	11.7700	-10.968%	1	622	-15.463%
2026-04-02	13.2200	13.2200	13.2200	13.2200	-1.048%	2	619	-24.735%
2026-03-31	13.4400	13.4400	13.3600	13.3600	+4.375%	2	619	-25.524%
2026-03-12	13.2000	13.2000	12.6000	12.8000	-5.185%	29	618	-22.266%
2026-03-06	13.5000	13.5000	13.5000	13.5000	+3.053%	1	617	-26.296%
2026-03-05	13.1000	13.1000	13.1000	13.1000	+8.264%	1	616	-24.046%
2026-02-25	12.1000	12.1000	12.1000	12.1000	+2.196%	1	614	-17.769%
2026-02-23	11.8400	11.8400	11.8400	11.8400	+2.957%	1	614	-15.963%
2026-02-19	11.5000	11.5000	11.5000	11.5000	-2.542%	2	613	-13.478%
2026-02-18	11.8000	11.8000	11.8000	11.8000	+6.306%	2	611	-15.678%
2026-02-12	11.3000	11.3000	11.1000	11.1000	+1.370%	2	609	-10.360%
2026-02-11	11.0000	11.0000	10.9500	10.9500	-11.765%	27	611	-9.132%
2026-02-05	12.4100	12.4100	12.4100	12.4100	+18.190%	1	609	-19.823%
2026-01-29	10.5000	10.5000	10.5000	10.5000	+5.000%	20	608	-5.238%
2026-01-28	9.9300	10.0000	9.9300	10.0000	-3.195%	30	588	-0.500%
2026-01-26	10.3300	10.3300	10.3300	10.3300	+3.819%	2	578	-3.679%
2026-01-16	9.9500	9.9500	9.9500	9.9500	-3.398%	1	575	0.000%
2026-01-15	10.1000	10.3000	10.1000	10.3000	-7.291%	10	575	-3.398%
2026-01-09	11.2000	11.2000	11.1100	11.1100	-2.969%	5	565	-10.441%
2026-01-08	11.1500	11.4500	11.1500	11.4500	-5.294%	6	570	-13.100%
2026-01-07	12.1000	12.1500	11.9000	12.0900	-15.039%	796	566	-17.701%
2025-12-30	14.2300	14.2300	14.2300	14.2300	+12.047%	3	4	-30.077%
2025-12-15	12.7000	12.7000	12.7000	12.7000	+3.168%	1	4	-21.654%
2025-12-08	12.3100	12.3100	12.3100	12.3100	-9.485%	3	5	-19.171%
2025-11-28	13.6000	13.6000	13.6000	13.6000	-13.099%	1	2	-26.838%
2025-11-20	15.6500	15.6500	15.6500	15.6500	+28.807%	1	1	-36.422%
2025-10-31	12.1500	12.1500	12.1500	12.1500	+10.455%	1	2	-18.107%
2025-10-13	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-9.545%

.dark-mode .sKcpyq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKcpyq{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617P30APLD Jun 17 2027 30.00 Put (APLD270617P00030000)option OPRA

APLD20270617P30
APLD Jun 17 2027 30.00 Put (APLD270617P00030000)
option OPRA