Dark

APLD20280121P20
APLD Jan 21 2028 20.00 Put (APLD280121P00020000)
option OPRA

EOD

Sep 29, 2026

5.45-2.679%(-0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.5500	5.5500	5.4500	5.4500	-2.679%	6	1,298	0.000%
2026-09-28	5.4300	5.6000	5.4300	5.6000	+6.667%	6	1,293	-2.679%
2026-09-25	5.2400	5.2500	5.2400	5.2500	+5.634%	4	1,293	+3.810%
2026-09-23	4.8000	4.9700	4.8000	4.9700	+3.112%	3	1,289	+9.658%
2026-09-22	4.8500	5.0000	4.8200	4.8200	-3.984%	33	1,290	+13.071%
2026-09-21	5.1600	5.1600	5.0000	5.0200	+0.400%	6	1,322	+8.566%
2026-09-18	5.2800	5.3500	4.9000	5.0000	-5.660%	572	1,325	+9.000%
2026-09-17	5.6000	5.6000	5.3000	5.3000	-8.146%	6	999	+2.830%
2026-09-16	5.8600	5.8900	5.7700	5.7700	-3.025%	5	998	-5.546%
2026-09-15	5.8500	6.0500	5.8500	5.9500	+2.410%	14	998	-8.403%
2026-09-14	5.8000	5.8100	5.6600	5.8100	+6.606%	8	986	-6.196%
2026-09-11	5.4500	5.4500	5.4500	5.4500	-2.679%	1	990	0.000%
2026-09-10	5.6000	5.6000	5.6000	5.6000	+5.660%	200	989	-2.679%
2026-09-09	5.0800	5.3600	5.0800	5.3000	+3.922%	13	1,189	+2.830%
2026-09-08	5.1500	5.1500	5.1000	5.1000	-7.441%	2	1,185	+6.863%
2026-09-04	5.7500	5.7500	5.4500	5.5100	-8.926%	68	1,148	-1.089%
2026-09-01	6.0600	6.0700	5.9800	6.0500	+1.681%	10	1,148	-9.917%
2026-08-31	6.1500	6.1600	5.9500	5.9500	-1.653%	135	1,139	-8.403%
2026-08-28	6.0000	6.0500	5.8800	6.0500	+9.009%	53	1,088	-9.917%
2026-08-27	5.5500	5.5500	5.5500	5.5500	-4.310%	1	1,071	-1.802%
2026-08-26	5.8000	5.8000	5.8000	5.8000	+2.655%	3	1,072	-6.034%
2026-08-25	5.6500	5.6500	5.6500	5.6500	-7.377%	1	1,069	-3.540%
2026-08-24	6.1000	6.1000	6.1000	6.1000	+4.274%	4	1,068	-10.656%
2026-08-21	5.7000	5.8500	5.7000	5.8500	+14.706%	201	1,064	-6.838%
2026-08-20	5.8000	5.8000	5.1000	5.1000	-16.393%	5	863	+6.863%
2026-08-19	6.0000	6.1000	6.0000	6.1000	+10.909%	49	858	-10.656%
2026-08-18	5.7500	5.8800	5.5000	5.5000	-0.362%	55	809	-0.909%
2026-08-17	5.6500	5.6500	5.4700	5.5200	-5.155%	3	759	-1.268%
2026-08-14	5.6000	5.8500	5.6000	5.8200	+2.105%	106	759	-6.357%
2026-08-13	5.5500	5.7000	5.5500	5.7000	0.000%	7	833	-4.386%
2026-08-12	5.7000	5.8600	5.5000	5.7000	-5.000%	215	827	-4.386%
2026-08-11	6.1000	6.1300	6.0000	6.0000	-4.000%	40	938	-9.167%
2026-08-10	6.1500	6.2500	6.1500	6.2500	-2.344%	60	911	-12.800%
2026-08-07	6.4500	6.4500	6.3000	6.4000	+1.587%	189	967	-14.844%
2026-08-06	6.2500	6.3000	6.2500	6.3000	0.000%	3	937	-13.492%
2026-08-05	6.3000	6.3000	6.3000	6.3000	+2.439%	1	936	-13.492%
2026-08-04	5.9500	6.2100	5.9500	6.1500	-7.934%	21	935	-11.382%
2026-08-03	6.6800	6.6800	6.6800	6.6800	-1.037%	1	928	-18.413%
2026-07-31	6.7500	6.7500	6.7500	6.7500	-10.000%	2	929	-19.259%
2026-07-29	6.7700	7.5500	6.7700	7.5000	+6.082%	59	929	-27.333%
2026-07-28	6.8500	7.0700	6.8500	7.0700	+10.469%	51	976	-22.914%
2026-07-22	6.2800	6.4000	6.2800	6.4000	-1.538%	103	1,017	-14.844%
2026-07-21	6.5000	6.5000	6.5000	6.5000	-3.988%	5	1,114	-16.154%
2026-07-20	6.8200	6.8200	6.6200	6.7700	-5.972%	133	1,119	-19.498%
2026-07-17	7.2000	7.2000	7.2000	7.2000	+3.300%	54	1,098	-24.306%
2026-07-16	6.9500	7.0000	6.9500	6.9700	+0.288%	55	1,148	-21.808%
2026-07-15	7.0000	7.0000	6.9500	6.9500	+5.303%	2	1,193	-21.583%
2026-07-13	6.0000	6.6000	6.0000	6.6000	+0.763%	5	1,193	-17.424%
2026-07-10	6.5000	6.5500	6.1000	6.5500	+0.769%	7	1,188	-16.794%
2026-07-08	6.5000	6.5200	6.5000	6.5000	+18.182%	10	1,181	-16.154%
2026-07-07	6.0000	6.0000	5.5000	5.5000	-9.091%	6	1,171	-0.909%
2026-07-02	6.0000	6.1000	6.0000	6.0500	+9.403%	15	1,150	-9.917%
2026-07-01	6.0000	6.0000	5.5300	5.5300	-4.655%	56	1,150	-1.447%
2026-06-30	5.6000	5.8000	5.6000	5.8000	+1.754%	52	1,194	-6.034%
2026-06-29	5.7000	5.7000	5.7000	5.7000	-0.870%	1	1,242	-4.386%
2026-06-26	5.5500	5.7500	5.5500	5.7500	+3.604%	30	1,241	-5.217%
2026-06-25	5.6000	5.6000	5.5300	5.5500	+2.588%	41	1,271	-1.802%
2026-06-23	5.4100	5.4100	5.4100	5.4100	+6.078%	1	1,310	+0.739%
2026-06-22	4.9500	5.1000	4.9500	5.1000	-2.857%	21	1,309	+6.863%
2026-06-17	4.7000	5.2500	4.7000	5.2500	-0.568%	6	1,330	+3.810%
2026-06-16	5.1000	5.2800	5.1000	5.2800	-10.508%	35	1,334	+3.220%
2026-06-11	6.4000	6.4000	5.9000	5.9000	-0.840%	13	1,309	-7.627%
2026-06-10	5.9500	5.9500	5.9500	5.9500	+9.174%	2	1,322	-8.403%
2026-06-09	5.7500	5.7500	5.4500	5.4500	-4.049%	2	1,320	0.000%
2026-06-05	5.9000	5.9000	5.6800	5.6800	+4.604%	12	1,320	-4.049%
2026-06-04	5.4800	5.6000	5.4300	5.4300	+1.306%	41	1,308	+0.368%
2026-06-03	5.3600	5.3600	5.3600	5.3600	+1.132%	3	1,271	+1.679%
2026-06-01	5.0400	5.3000	5.0400	5.3000	+3.922%	15	1,268	+2.830%
2026-05-29	4.5500	5.2000	4.5500	5.1000	-0.971%	3	1,253	+6.863%
2026-05-27	5.4000	5.4000	5.1500	5.1500	+2.590%	3	1,250	+5.825%
2026-05-26	5.0200	5.0200	5.0200	5.0200	-5.104%	4	1,249	+8.566%
2026-05-22	5.2900	5.2900	5.2900	5.2900	+3.320%	1	1,244	+3.025%
2026-05-21	5.1500	5.4000	5.1000	5.1200	-17.552%	23	1,255	+6.445%
2026-05-20	6.2100	6.2100	6.2100	6.2100	+3.500%	1	1,255	-12.238%
2026-05-19	5.8500	6.0000	5.8500	6.0000	+2.564%	4	1,253	-9.167%
2026-05-15	5.5000	5.8500	5.4000	5.8500	+5.405%	10	1,253	-6.838%
2026-05-13	5.5500	5.5500	5.5500	5.5500	-2.632%	1	1,244	-1.802%
2026-05-12	5.7000	5.7000	5.7000	5.7000	+7.143%	10	1,255	-4.386%
2026-05-11	5.2000	5.3200	5.2000	5.3200	-5.000%	6	1,255	+2.444%
2026-05-08	5.6000	5.6000	5.6000	5.6000	-4.762%	40	1,251	-2.679%
2026-05-07	5.8800	5.8800	5.8800	5.8800	+6.909%	3	1,211	-7.313%
2026-05-06	5.5700	5.5700	5.5000	5.5000	+4.364%	9	1,214	-0.909%
2026-05-05	5.2700	5.2700	5.2700	5.2700	-15.680%	1	1,211	+3.416%
2026-05-01	5.9400	6.3700	5.9400	6.2500	+0.160%	328	892	-12.800%
2026-04-30	6.2300	6.2500	6.2300	6.2400	+6.667%	100	892	-12.660%
2026-04-28	5.8500	5.8500	5.8500	5.8500	-0.847%	1	792	-6.838%
2026-04-24	5.9000	5.9000	5.9000	5.9000	-0.506%	1	791	-7.627%
2026-04-23	6.0900	6.0900	5.9300	5.9300	-10.152%	2	790	-8.094%
2026-04-21	6.0500	6.6000	6.0500	6.6000	+4.101%	147	677	-17.424%
2026-04-20	6.4300	6.4300	6.3400	6.3400	-2.462%	95	677	-14.038%
2026-04-15	6.5000	6.5000	6.5000	6.5000	0.000%	5	583	-16.154%
2026-04-14	6.9000	6.9000	6.5000	6.5000	-10.345%	2	583	-16.154%
2026-04-13	7.2400	7.2500	7.2400	7.2500	+2.837%	10	585	-24.828%
2026-04-08	7.0000	7.0500	7.0000	7.0500	-6.000%	5	590	-22.695%
2026-04-06	7.5000	7.5000	7.5000	7.5000	0.000%	1	593	-27.333%
2026-04-02	7.5000	7.5000	7.5000	7.5000	-10.394%	10	593	-27.333%
2026-03-31	8.2500	8.3700	8.2500	8.3700	-2.674%	21	593	-34.886%
2026-03-30	8.3000	8.6000	8.2900	8.6000	+7.500%	20	574	-36.628%
2026-03-27	7.6500	8.0000	7.6500	8.0000	+8.844%	18	587	-31.875%
2026-03-24	7.3500	7.3500	7.3500	7.3500	-0.676%	1	577	-25.850%
2026-03-23	7.4000	7.4000	7.4000	7.4000	-4.516%	10	577	-26.351%
2026-03-20	7.6500	7.7500	7.6500	7.7500	+3.333%	3	587	-29.677%
2026-03-17	7.5000	7.5000	7.5000	7.5000	-7.975%	1	585	-27.333%
2026-03-13	7.9400	8.1500	7.9400	8.1500	+7.947%	3	584	-33.129%
2026-03-12	7.5500	7.5500	7.5500	7.5500	-3.205%	1	582	-27.815%
2026-03-10	7.8000	7.8000	7.8000	7.8000	-1.391%	1	581	-30.128%
2026-03-09	7.9000	7.9100	7.9000	7.9100	-3.537%	2	582	-31.100%
2026-03-06	8.0000	8.2000	8.0000	8.2000	+5.534%	3	581	-33.537%
2026-03-04	8.0600	8.0600	7.7700	7.7700	-6.946%	4	578	-29.858%
2026-03-03	8.3500	8.3500	8.3500	8.3500	+6.234%	1	582	-34.731%
2026-02-27	7.8600	7.8600	7.8600	7.8600	+4.106%	2	582	-30.662%
2026-02-26	7.6000	7.6000	7.5500	7.5500	+2.721%	2	582	-27.815%
2026-02-25	7.2900	7.3500	7.2900	7.3500	-0.407%	5	575	-25.850%
2026-02-24	7.3200	7.3900	7.3200	7.3800	-1.600%	8	575	-26.152%
2026-02-23	7.6000	7.6000	7.5000	7.5000	+4.167%	12	575	-27.333%
2026-02-20	7.2000	7.2000	7.2000	7.2000	0.000%	1	563	-24.306%
2026-02-19	7.3000	7.3000	7.2000	7.2000	-4.000%	2	562	-24.306%
2026-02-18	7.0500	7.5000	7.0500	7.5000	+7.914%	6	560	-27.333%
2026-02-17	6.9500	6.9500	6.9500	6.9500	-0.714%	1	565	-21.583%
2026-02-13	7.0000	7.0000	7.0000	7.0000	+7.692%	1	565	-22.143%
2026-02-06	7.0000	7.0000	6.5000	6.5000	-16.129%	22	565	-16.154%
2026-02-05	7.8400	7.8400	7.5000	7.7500	+7.789%	16	567	-29.677%
2026-02-04	6.4000	7.3100	6.4000	7.1900	+11.473%	106	553	-24.200%
2026-02-03	6.4500	6.4500	6.4500	6.4500	-5.147%	3	490	-15.504%
2026-01-30	6.5000	6.8000	6.3500	6.8000	+9.677%	13	493	-19.853%
2026-01-29	6.2000	6.2000	6.2000	6.2000	+3.333%	1	485	-12.097%
2026-01-28	5.7500	6.2000	5.7000	6.0000	-1.639%	7	484	-9.167%
2026-01-27	5.9000	6.1000	5.4500	6.1000	+2.867%	22	484	-10.656%
2026-01-26	6.0000	6.0000	5.9300	5.9300	-5.423%	7	474	-8.094%
2026-01-23	6.2700	6.2700	6.2700	6.2700	+14.000%	6	471	-13.078%
2026-01-22	6.1500	6.1500	5.5000	5.5000	-14.729%	5	465	-0.909%
2026-01-21	6.1500	6.4500	6.1500	6.4500	+3.200%	2	464	-15.504%
2026-01-20	5.8500	6.3300	5.8500	6.2500	+4.866%	4	463	-12.800%
2026-01-16	6.0000	6.0000	5.9600	5.9600	+1.017%	2	460	-8.557%
2026-01-15	5.8000	5.9000	5.8000	5.9000	-7.813%	4	460	-7.627%
2026-01-13	6.3900	6.4000	6.3900	6.4000	+6.667%	4	460	-14.844%
2026-01-12	6.0000	6.0000	6.0000	6.0000	-5.660%	3	460	-9.167%
2026-01-09	6.3000	6.3600	6.3000	6.3600	-2.304%	2	463	-14.308%
2026-01-08	6.8900	6.8900	6.5100	6.5100	-10.822%	2	463	-16.283%
2026-01-07	7.3100	7.3100	7.0000	7.3000	-1.084%	40	462	-25.342%
2026-01-06	7.3800	7.3800	7.3800	7.3800	+2.500%	1	446	-26.152%
2026-01-05	7.4500	7.4500	7.2000	7.2000	-10.000%	11	454	-24.306%
2026-01-02	8.0000	8.0000	8.0000	8.0000	0.000%	2	454	-31.875%
2025-12-31	8.2500	8.2500	8.0000	8.0000	-1.235%	2	450	-31.875%
2025-12-30	8.1600	8.1600	8.1000	8.1000	-2.410%	2	450	-32.716%
2025-12-29	8.2600	8.3000	8.2600	8.3000	+0.973%	11	450	-34.337%
2025-12-26	8.2200	8.2200	8.2200	8.2200	+8.016%	1	440	-33.698%
2025-12-19	7.6100	7.6100	7.6100	7.6100	-6.626%	2	440	-28.384%
2025-12-18	7.9300	8.1500	7.9300	8.1500	-4.118%	4	440	-33.129%
2025-12-17	8.2000	8.5000	8.1600	8.5000	+3.659%	14	438	-35.882%
2025-12-16	7.9000	8.2000	7.9000	8.2000	+2.500%	2	436	-33.537%
2025-12-15	8.0000	8.0000	8.0000	8.0000	+12.676%	10	434	-31.875%
2025-12-12	7.1000	7.1000	7.1000	7.1000	-2.069%	15	424	-23.239%
2025-12-11	7.2500	7.2500	7.2500	7.2500	+6.618%	1	424	-24.828%
2025-12-09	6.8000	6.8000	6.8000	6.8000	-4.225%	1	424	-19.853%
2025-12-08	7.1000	7.1000	7.1000	7.1000	+1.574%	5	423	-23.239%
2025-12-05	6.9900	6.9900	6.9900	6.9900	-0.143%	1	428	-22.031%
2025-12-04	7.0000	7.0000	7.0000	7.0000	-6.667%	5	427	-22.143%
2025-12-02	7.5000	7.5000	7.5000	7.5000	-5.063%	5	427	-27.333%
2025-11-28	7.0700	7.9000	7.0700	7.9000	-9.714%	6	432	-31.013%
2025-11-24	8.5000	8.7500	8.5000	8.7500	-11.168%	6	427	-37.714%
2025-11-21	9.8500	9.8500	9.8500	9.8500	+8.004%	3	422	-44.670%
2025-11-20	9.1200	9.1200	9.1200	9.1200	-0.870%	1	425	-40.241%
2025-11-17	8.6000	9.2000	8.6000	9.2000	+6.236%	27	425	-40.761%
2025-11-14	8.7800	8.7800	8.5700	8.6600	0.000%	10	439	-37.067%
2025-11-11	7.8000	8.6600	7.8000	8.6600	+20.781%	4	430	-37.067%
2025-11-03	7.0000	7.1700	7.0000	7.1700	+2.429%	12	430	-23.989%
2025-10-30	7.1000	7.1000	7.0000	7.0000	+40.000%	3	430	-22.143%
2025-10-29	5.0000	5.0000	5.0000	5.0000	-26.254%	1	429	+9.000%
2025-10-28	6.6200	6.7800	6.6200	6.7800	-3.830%	12	428	-19.617%
2025-10-24	7.1600	7.2000	7.0500	7.0500	+4.136%	18	427	-22.695%
2025-10-22	7.0500	7.0500	6.7700	6.7700	-1.884%	18	425	-19.498%
2025-10-21	6.9000	6.9000	6.9000	6.9000	+4.863%	1	407	-21.014%
2025-10-16	6.5800	6.5800	6.5800	6.5800	+7.869%	2	406	-17.173%
2025-10-15	6.1000	6.1000	6.1000	6.1000	-6.154%	1	406	-10.656%
2025-10-14	6.3500	6.5000	6.3500	6.5000	+7.616%	3	405	-16.154%
2025-10-13	6.0400	6.0400	6.0400	6.0400	-8.485%	1	403	-9.768%
2025-10-10	6.6100	6.6100	6.6000	6.6000	-10.811%	17	403	-17.424%
2025-10-09	7.4600	7.4600	7.4000	7.4000	-3.014%	2	388	-26.351%
2025-10-08	7.5000	7.6300	7.5000	7.6300	+1.060%	4	387	-28.571%
2025-10-07	7.4500	7.5500	7.4500	7.5500	+1.342%	3	387	-27.815%
2025-10-06	7.4200	7.4500	7.4200	7.4500	-1.325%	2	384	-26.846%
2025-10-02	7.6000	7.9500	7.5500	7.5500	-6.211%	43	384	-27.815%
2025-09-30	8.3000	8.3000	8.0500	8.0500	-3.593%	2	397	-32.298%
2025-09-29	8.3500	8.5500	8.0900	8.3500	-4.462%	30	395	-34.731%
2025-09-26	8.3500	8.7400	8.3500	8.7400	+4.671%	6	392	-37.643%
2025-09-25	8.3500	8.3500	8.3500	8.3500	+9.150%	5	391	-34.731%
2025-09-24	7.8700	8.1000	7.6500	7.6500	-3.894%	28	386	-28.758%
2025-09-23	7.8800	8.0500	7.4300	7.9600	+2.710%	21	359	-31.533%
2025-09-22	8.4500	8.4500	7.7500	7.7500	-9.884%	353	354	-29.677%
2025-09-18	8.6500	8.6500	8.5000	8.6000	-1.149%	39	69	-36.628%
2025-09-15	8.6600	8.7500	8.5900	8.7000	0.000%	50	30	-37.356%

.dark-mode .CpH7BG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CpH7BG{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121P20APLD Jan 21 2028 20.00 Put (APLD280121P00020000)option OPRA

APLD20280121P20
APLD Jan 21 2028 20.00 Put (APLD280121P00020000)
option OPRA