Dark

APLD20280121P10
APLD Jan 21 2028 10.00 Put (APLD280121P00010000)
option OPRA

EOD

Sep 28, 2026

1.20+4.348%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.2000	1.2000	1.2000	1.2000	+4.348%	5	1,107	0.000%
2026-09-25	1.1500	1.1500	1.1500	1.1500	+7.477%	1	1,102	+4.348%
2026-09-22	1.0700	1.0700	1.0700	1.0700	-1.835%	10	1,101	+12.150%
2026-09-21	1.1000	1.1000	1.0900	1.0900	-11.382%	2	1,101	+10.092%
2026-09-17	1.2400	1.2400	1.2100	1.2300	-12.143%	9	1,100	-2.439%
2026-09-16	1.4000	1.4000	1.4000	1.4000	-0.709%	2	1,098	-14.286%
2026-09-15	1.4000	1.4100	1.4000	1.4100	-1.399%	20	1,096	-14.894%
2026-09-14	1.3500	1.4300	1.3500	1.4300	+14.400%	5	1,076	-16.084%
2026-09-11	1.2500	1.2500	1.2500	1.2500	-3.846%	4	1,071	-4.000%
2026-09-10	1.3000	1.3000	1.3000	1.3000	+4.839%	20	1,074	-7.692%
2026-09-09	1.2400	1.2400	1.2400	1.2400	+2.479%	5	1,055	-3.226%
2026-09-08	1.4800	1.4800	1.2000	1.2100	-8.333%	4	1,050	-0.826%
2026-09-04	1.3200	1.3200	1.3200	1.3200	-12.583%	1	1,052	-9.091%
2026-09-02	1.5100	1.5100	1.5100	1.5100	0.000%	1	1,052	-20.530%
2026-09-01	1.5000	1.5100	1.5000	1.5100	-1.948%	3	1,052	-20.530%
2026-08-31	1.5400	1.5400	1.5400	1.5400	+6.207%	3	1,050	-22.078%
2026-08-28	1.4500	1.4500	1.4500	1.4500	+1.399%	1	1,050	-17.241%
2026-08-27	1.4600	1.4800	1.3900	1.4300	-3.378%	7	1,049	-16.084%
2026-08-26	1.4900	1.4900	1.4800	1.4800	-1.987%	40	1,049	-18.919%
2026-08-21	1.5400	1.5500	1.5100	1.5100	+4.138%	4	1,042	-20.530%
2026-08-20	1.5300	1.5300	1.4400	1.4500	-6.452%	8	1,044	-17.241%
2026-08-19	1.5400	1.5500	1.5400	1.5500	+2.649%	10	1,039	-22.581%
2026-08-18	1.5500	1.6000	1.4000	1.5100	+2.027%	18	1,034	-20.530%
2026-08-14	1.4700	1.5300	1.4500	1.4800	+2.778%	7	1,034	-18.919%
2026-08-13	1.4600	1.5200	1.4400	1.4400	-15.294%	12	1,033	-16.667%
2026-08-10	1.6600	1.7200	1.6600	1.7000	+0.592%	13	1,023	-29.412%
2026-08-07	1.7800	1.9100	1.6900	1.6900	-0.588%	17	1,012	-28.994%
2026-08-06	1.8400	1.8600	1.6900	1.7000	0.000%	14	1,007	-29.412%
2026-08-05	1.7300	1.7800	1.6900	1.7000	+3.030%	14	1,011	-29.412%
2026-08-04	1.7200	1.7300	1.6400	1.6500	-10.326%	50	1,011	-27.273%
2026-08-03	1.8900	1.9800	1.8400	1.8400	-4.167%	23	972	-34.783%
2026-07-31	1.8800	1.9600	1.8100	1.9200	+1.587%	28	953	-37.500%
2026-07-30	1.9800	1.9800	1.8200	1.8900	-17.826%	60	937	-36.508%
2026-07-29	1.9200	2.3000	1.9200	2.3000	+25.000%	60	910	-47.826%
2026-07-24	1.8400	1.8400	1.8400	1.8400	-5.155%	1	900	-34.783%
2026-07-20	1.9100	1.9500	1.9100	1.9400	-8.057%	55	900	-38.144%
2026-07-17	2.1000	2.1500	2.0600	2.1100	+4.455%	25	858	-43.128%
2026-07-16	1.9700	2.0200	1.9500	2.0200	+3.061%	3	841	-40.594%
2026-07-13	1.9000	2.0500	1.7800	1.9600	+14.620%	12	841	-38.776%
2026-07-02	1.6900	1.7100	1.6900	1.7100	-3.933%	2	844	-29.825%
2026-06-25	1.7800	1.7800	1.7800	1.7800	+11.250%	5	844	-32.584%
2026-06-23	1.6000	1.6000	1.6000	1.6000	+4.575%	8	844	-25.000%
2026-06-22	1.4900	1.5300	1.4900	1.5300	-7.273%	3	844	-21.569%
2026-06-15	1.6500	1.6500	1.6500	1.6500	-2.941%	5	844	-27.273%
2026-06-09	1.6700	1.8000	1.6000	1.7000	0.000%	12	844	-29.412%
2026-06-04	1.7000	1.7000	1.7000	1.7000	+10.390%	1	844	-29.412%
2026-05-21	1.6000	1.6000	1.5400	1.5400	-14.444%	6	844	-22.078%
2026-05-20	1.8000	1.8000	1.8000	1.8000	-1.639%	2	842	-33.333%
2026-05-18	1.8300	1.8300	1.8300	1.8300	+7.018%	1	839	-34.426%
2026-05-15	1.7100	1.7100	1.7100	1.7100	-25.000%	1	839	-29.825%
2026-05-13	1.6200	2.2800	1.6200	2.2800	+39.024%	11	838	-47.368%
2026-05-08	1.6400	1.6400	1.6400	1.6400	+3.145%	1	832	-26.829%
2026-05-07	1.5900	1.5900	1.5900	1.5900	-3.636%	6	832	-24.528%
2026-05-06	1.6700	1.6700	1.6500	1.6500	-8.333%	2	832	-27.273%
2026-05-05	1.8000	1.8000	1.8000	1.8000	+2.857%	1	832	-33.333%
2026-04-24	1.7500	1.7500	1.7500	1.7500	+2.339%	1	833	-31.429%
2026-04-23	1.8500	1.8500	1.7000	1.7100	-12.308%	5	832	-29.825%
2026-04-21	1.9400	1.9600	1.9400	1.9500	+3.723%	12	844	-38.462%
2026-04-17	1.9000	1.9300	1.8600	1.8800	-1.053%	13	844	-36.170%
2026-04-15	1.9000	1.9000	1.9000	1.9000	+2.703%	2	855	-36.842%
2026-04-14	1.8500	1.8500	1.8500	1.8500	-15.909%	1	855	-35.135%
2026-04-13	2.2000	2.2000	2.2000	2.2000	0.000%	1	855	-45.455%
2026-04-10	2.2000	2.2000	2.2000	2.2000	-4.348%	1	855	-45.455%
2026-04-09	2.1500	2.3000	2.1500	2.3000	+10.577%	2	855	-47.826%
2026-04-08	2.0900	2.0900	2.0800	2.0800	-7.965%	14	855	-42.308%
2026-04-01	2.2600	2.2600	2.2600	2.2600	-18.996%	1	859	-46.903%
2026-03-30	2.6500	2.8200	2.6500	2.7900	+24.000%	17	858	-56.989%
2026-03-26	2.4200	2.4200	2.2500	2.2500	-6.250%	3	858	-46.667%
2026-03-19	2.4000	2.4000	2.4000	2.4000	-3.226%	1	858	-50.000%
2026-03-10	2.1400	2.4800	2.1400	2.4800	+1.224%	31	858	-51.613%
2026-03-05	2.4500	2.4500	2.4500	2.4500	+2.083%	1	828	-51.020%
2026-03-04	2.4000	2.4000	2.4000	2.4000	+6.667%	1	827	-50.000%
2026-02-25	2.2500	2.2500	2.2500	2.2500	-7.407%	5	827	-46.667%
2026-02-23	2.3700	2.4300	2.3700	2.4300	+13.023%	2	827	-50.617%
2026-02-17	2.1500	2.1500	2.1500	2.1500	+7.500%	1	826	-44.186%
2026-02-02	2.0000	2.0000	2.0000	2.0000	+17.647%	1	825	-40.000%
2026-01-15	1.7000	1.7000	1.7000	1.7000	+2.410%	1	825	-29.412%
2026-01-12	1.8500	1.8500	1.6500	1.6600	-34.127%	5	826	-27.711%
2026-01-09	2.4800	2.5200	2.4800	2.5200	+14.545%	9	827	-52.381%
2026-01-07	2.3900	2.3900	2.1900	2.2000	-1.786%	10	836	-45.455%
2026-01-06	2.2500	2.2500	2.1700	2.2400	-5.485%	3	838	-46.429%
2026-01-05	2.0900	2.3700	2.0900	2.3700	-0.837%	19	840	-49.367%
2026-01-02	2.5200	2.5200	2.3900	2.3900	-8.077%	5	850	-49.791%
2025-12-31	2.6000	2.6000	2.6000	2.6000	0.000%	1	850	-53.846%
2025-12-30	2.5000	2.6000	2.5000	2.6000	-1.887%	5	850	-53.846%
2025-12-29	2.6500	2.6500	2.6000	2.6500	+1.923%	8	850	-54.717%
2025-12-26	2.5000	2.6200	2.5000	2.6000	+25.604%	5	856	-53.846%
2025-12-23	2.0700	2.0700	2.0700	2.0700	+3.500%	3	856	-42.029%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-24.242%	4	856	-40.000%
2025-12-17	2.6400	2.6400	2.6400	2.6400	+1.538%	10	856	-54.545%
2025-12-16	2.6000	2.6000	2.6000	2.6000	+4.000%	1	866	-53.846%
2025-12-15	2.5000	2.5000	2.5000	2.5000	0.000%	2	866	-52.000%
2025-12-10	2.5000	2.5000	2.5000	2.5000	+21.951%	4	866	-52.000%
2025-12-09	2.0000	2.0500	2.0000	2.0500	-4.651%	10	870	-41.463%
2025-12-08	2.2400	2.2400	2.1100	2.1500	+1.415%	15	870	-44.186%
2025-12-05	2.1200	2.1200	2.1200	2.1200	-4.505%	6	879	-43.396%
2025-12-04	2.1400	2.2200	2.1400	2.2200	-3.478%	13	879	-45.946%
2025-12-02	2.2900	2.3000	2.2900	2.3000	0.000%	2	869	-47.826%
2025-12-01	2.3000	2.3000	2.3000	2.3000	-9.091%	1	869	-47.826%
2025-11-28	2.5300	2.5300	2.5300	2.5300	+12.444%	1	869	-52.569%
2025-11-26	2.7200	2.7200	2.2500	2.2500	-21.053%	4	870	-46.667%
2025-11-25	2.8500	2.8500	2.8500	2.8500	+3.636%	1	870	-57.895%
2025-11-24	2.7500	2.7500	2.7500	2.7500	-15.385%	4	870	-56.364%
2025-11-21	3.2500	3.2500	3.2500	3.2500	+12.069%	10	866	-63.077%
2025-11-17	2.9400	2.9400	2.7600	2.9000	+3.943%	11	866	-58.621%
2025-11-14	2.3500	2.7900	2.3500	2.7900	+2.198%	12	863	-56.989%
2025-11-13	2.7300	2.7300	2.7300	2.7300	+9.200%	1	856	-56.044%
2025-11-12	2.5000	2.5000	2.5000	2.5000	+3.306%	2	856	-52.000%
2025-11-11	2.3000	2.4200	2.3000	2.4200	+10.000%	2	856	-50.413%
2025-11-10	2.2200	2.2200	2.2000	2.2000	-3.084%	2	855	-45.455%
2025-11-06	2.2700	2.2700	2.2700	2.2700	+17.010%	1	855	-47.137%
2025-11-05	1.9400	1.9400	1.9400	1.9400	-9.767%	1	855	-38.144%
2025-11-03	2.0400	2.1500	2.0400	2.1500	+3.365%	5	855	-44.186%
2025-10-31	2.0800	2.0800	2.0800	2.0800	-0.478%	1	855	-42.308%
2025-10-30	1.9400	2.0900	1.8000	2.0900	+1.456%	5	855	-42.584%
2025-10-29	2.0700	2.0700	2.0600	2.0600	+7.292%	2	855	-41.748%
2025-10-28	1.9200	1.9200	1.9200	1.9200	-6.341%	1	855	-37.500%
2025-10-27	2.0500	2.0500	2.0500	2.0500	-10.870%	2	855	-41.463%
2025-10-23	2.3000	2.3000	2.3000	2.3000	+9.005%	1	855	-47.826%
2025-10-21	2.0000	2.1100	2.0000	2.1100	+21.264%	11	855	-43.128%
2025-10-15	1.7400	1.7400	1.7400	1.7400	-23.348%	1	855	-31.034%
2025-10-14	2.3500	2.3500	2.2700	2.2700	+26.111%	6	854	-47.137%
2025-10-13	2.0000	2.3000	1.8000	1.8000	-11.765%	64	848	-33.333%
2025-10-10	1.6000	2.0400	1.6000	2.0400	-5.116%	43	829	-41.176%
2025-10-09	2.1000	2.1500	2.1000	2.1500	-2.273%	6	809	-44.186%
2025-10-07	2.2000	2.2000	2.2000	2.2000	-5.172%	1	809	-45.455%
2025-10-01	2.2300	2.4800	2.1300	2.3200	-1.695%	404	810	-48.276%
2025-09-30	2.4500	2.4500	2.3500	2.3600	+56.291%	10	733	-49.153%
2025-09-22	1.5100	1.5100	1.5100	1.5100	-44.074%	1	732	-20.530%
2025-09-18	2.6700	2.7000	2.6300	2.7000	+1.504%	32	732	-55.556%
2025-09-17	2.7400	2.8900	2.6500	2.6600	0.000%	1,556	711	-54.887%

.dark-mode .j50WYJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j50WYJ{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121P10APLD Jan 21 2028 10.00 Put (APLD280121P00010000)option OPRA

APLD20280121P10
APLD Jan 21 2028 10.00 Put (APLD280121P00010000)
option OPRA