Dark

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

EOD

Jun 29, 2026

5.70-0.870%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.7000	5.7000	5.7000	5.7000	-0.870%	1	1,242	0.000%
2026-06-26	5.5500	5.7500	5.5500	5.7500	+3.604%	30	1,241	-0.870%
2026-06-25	5.6000	5.6000	5.5300	5.5500	+2.588%	41	1,271	+2.703%
2026-06-23	5.4100	5.4100	5.4100	5.4100	+6.078%	1	1,310	+5.360%
2026-06-22	4.9500	5.1000	4.9500	5.1000	-2.857%	21	1,309	+11.765%
2026-06-17	4.7000	5.2500	4.7000	5.2500	-0.568%	6	1,330	+8.571%
2026-06-16	5.1000	5.2800	5.1000	5.2800	-10.508%	35	1,334	+7.955%
2026-06-11	6.4000	6.4000	5.9000	5.9000	-0.840%	13	1,309	-3.390%
2026-06-10	5.9500	5.9500	5.9500	5.9500	+9.174%	2	1,322	-4.202%
2026-06-09	5.7500	5.7500	5.4500	5.4500	-4.049%	2	1,320	+4.587%
2026-06-05	5.9000	5.9000	5.6800	5.6800	+4.604%	12	1,320	+0.352%
2026-06-04	5.4800	5.6000	5.4300	5.4300	+1.306%	41	1,308	+4.972%
2026-06-03	5.3600	5.3600	5.3600	5.3600	+1.132%	3	1,271	+6.343%
2026-06-01	5.0400	5.3000	5.0400	5.3000	+3.922%	15	1,268	+7.547%
2026-05-29	4.5500	5.2000	4.5500	5.1000	-0.971%	3	1,253	+11.765%
2026-05-27	5.4000	5.4000	5.1500	5.1500	+2.590%	3	1,250	+10.680%
2026-05-26	5.0200	5.0200	5.0200	5.0200	-5.104%	4	1,249	+13.546%
2026-05-22	5.2900	5.2900	5.2900	5.2900	+3.320%	1	1,244	+7.750%
2026-05-21	5.1500	5.4000	5.1000	5.1200	-17.552%	23	1,255	+11.328%
2026-05-20	6.2100	6.2100	6.2100	6.2100	+3.500%	1	1,255	-8.213%
2026-05-19	5.8500	6.0000	5.8500	6.0000	+2.564%	4	1,253	-5.000%
2026-05-15	5.5000	5.8500	5.4000	5.8500	+5.405%	10	1,253	-2.564%
2026-05-13	5.5500	5.5500	5.5500	5.5500	-2.632%	1	1,244	+2.703%
2026-05-12	5.7000	5.7000	5.7000	5.7000	+7.143%	10	1,255	0.000%
2026-05-11	5.2000	5.3200	5.2000	5.3200	-5.000%	6	1,255	+7.143%
2026-05-08	5.6000	5.6000	5.6000	5.6000	-4.762%	40	1,251	+1.786%
2026-05-07	5.8800	5.8800	5.8800	5.8800	+6.909%	3	1,211	-3.061%
2026-05-06	5.5700	5.5700	5.5000	5.5000	+4.364%	9	1,214	+3.636%
2026-05-05	5.2700	5.2700	5.2700	5.2700	-15.680%	1	1,211	+8.159%
2026-05-01	5.9400	6.3700	5.9400	6.2500	+0.160%	328	892	-8.800%
2026-04-30	6.2300	6.2500	6.2300	6.2400	+6.667%	100	892	-8.654%
2026-04-28	5.8500	5.8500	5.8500	5.8500	-0.847%	1	792	-2.564%
2026-04-24	5.9000	5.9000	5.9000	5.9000	-0.506%	1	791	-3.390%
2026-04-23	6.0900	6.0900	5.9300	5.9300	-10.152%	2	790	-3.879%
2026-04-21	6.0500	6.6000	6.0500	6.6000	+4.101%	147	677	-13.636%
2026-04-20	6.4300	6.4300	6.3400	6.3400	-2.462%	95	677	-10.095%
2026-04-15	6.5000	6.5000	6.5000	6.5000	0.000%	5	583	-12.308%
2026-04-14	6.9000	6.9000	6.5000	6.5000	-10.345%	2	583	-12.308%
2026-04-13	7.2400	7.2500	7.2400	7.2500	+2.837%	10	585	-21.379%
2026-04-08	7.0000	7.0500	7.0000	7.0500	-6.000%	5	590	-19.149%
2026-04-06	7.5000	7.5000	7.5000	7.5000	0.000%	1	593	-24.000%
2026-04-02	7.5000	7.5000	7.5000	7.5000	-10.394%	10	593	-24.000%
2026-03-31	8.2500	8.3700	8.2500	8.3700	-2.674%	21	593	-31.900%
2026-03-30	8.3000	8.6000	8.2900	8.6000	+7.500%	20	574	-33.721%
2026-03-27	7.6500	8.0000	7.6500	8.0000	+8.844%	18	587	-28.750%
2026-03-24	7.3500	7.3500	7.3500	7.3500	-0.676%	1	577	-22.449%
2026-03-23	7.4000	7.4000	7.4000	7.4000	-4.516%	10	577	-22.973%
2026-03-20	7.6500	7.7500	7.6500	7.7500	+3.333%	3	587	-26.452%
2026-03-17	7.5000	7.5000	7.5000	7.5000	-7.975%	1	585	-24.000%
2026-03-13	7.9400	8.1500	7.9400	8.1500	+7.947%	3	584	-30.061%
2026-03-12	7.5500	7.5500	7.5500	7.5500	-3.205%	1	582	-24.503%
2026-03-10	7.8000	7.8000	7.8000	7.8000	-1.391%	1	581	-26.923%
2026-03-09	7.9000	7.9100	7.9000	7.9100	-3.537%	2	582	-27.939%
2026-03-06	8.0000	8.2000	8.0000	8.2000	+5.534%	3	581	-30.488%
2026-03-04	8.0600	8.0600	7.7700	7.7700	-6.946%	4	578	-26.641%
2026-03-03	8.3500	8.3500	8.3500	8.3500	+6.234%	1	582	-31.737%
2026-02-27	7.8600	7.8600	7.8600	7.8600	+4.106%	2	582	-27.481%
2026-02-26	7.6000	7.6000	7.5500	7.5500	+2.721%	2	582	-24.503%
2026-02-25	7.2900	7.3500	7.2900	7.3500	-0.407%	5	575	-22.449%
2026-02-24	7.3200	7.3900	7.3200	7.3800	-1.600%	8	575	-22.764%
2026-02-23	7.6000	7.6000	7.5000	7.5000	+4.167%	12	575	-24.000%
2026-02-20	7.2000	7.2000	7.2000	7.2000	0.000%	1	563	-20.833%
2026-02-19	7.3000	7.3000	7.2000	7.2000	-4.000%	2	562	-20.833%
2026-02-18	7.0500	7.5000	7.0500	7.5000	+7.914%	6	560	-24.000%
2026-02-17	6.9500	6.9500	6.9500	6.9500	-0.714%	1	565	-17.986%
2026-02-13	7.0000	7.0000	7.0000	7.0000	+7.692%	1	565	-18.571%
2026-02-06	7.0000	7.0000	6.5000	6.5000	-16.129%	22	565	-12.308%
2026-02-05	7.8400	7.8400	7.5000	7.7500	+7.789%	16	567	-26.452%
2026-02-04	6.4000	7.3100	6.4000	7.1900	+11.473%	106	553	-20.723%
2026-02-03	6.4500	6.4500	6.4500	6.4500	-5.147%	3	490	-11.628%
2026-01-30	6.5000	6.8000	6.3500	6.8000	+9.677%	13	493	-16.176%
2026-01-29	6.2000	6.2000	6.2000	6.2000	+3.333%	1	485	-8.065%
2026-01-28	5.7500	6.2000	5.7000	6.0000	-1.639%	7	484	-5.000%
2026-01-27	5.9000	6.1000	5.4500	6.1000	+2.867%	22	484	-6.557%
2026-01-26	6.0000	6.0000	5.9300	5.9300	-5.423%	7	474	-3.879%
2026-01-23	6.2700	6.2700	6.2700	6.2700	+14.000%	6	471	-9.091%
2026-01-22	6.1500	6.1500	5.5000	5.5000	-14.729%	5	465	+3.636%
2026-01-21	6.1500	6.4500	6.1500	6.4500	+3.200%	2	464	-11.628%
2026-01-20	5.8500	6.3300	5.8500	6.2500	+4.866%	4	463	-8.800%
2026-01-16	6.0000	6.0000	5.9600	5.9600	+1.017%	2	460	-4.362%
2026-01-15	5.8000	5.9000	5.8000	5.9000	-7.813%	4	460	-3.390%
2026-01-13	6.3900	6.4000	6.3900	6.4000	+6.667%	4	460	-10.938%
2026-01-12	6.0000	6.0000	6.0000	6.0000	-5.660%	3	460	-5.000%
2026-01-09	6.3000	6.3600	6.3000	6.3600	-2.304%	2	463	-10.377%
2026-01-08	6.8900	6.8900	6.5100	6.5100	-10.822%	2	463	-12.442%
2026-01-07	7.3100	7.3100	7.0000	7.3000	-1.084%	40	462	-21.918%
2026-01-06	7.3800	7.3800	7.3800	7.3800	+2.500%	1	446	-22.764%
2026-01-05	7.4500	7.4500	7.2000	7.2000	-10.000%	11	454	-20.833%
2026-01-02	8.0000	8.0000	8.0000	8.0000	0.000%	2	454	-28.750%
2025-12-31	8.2500	8.2500	8.0000	8.0000	-1.235%	2	450	-28.750%
2025-12-30	8.1600	8.1600	8.1000	8.1000	-2.410%	2	450	-29.630%
2025-12-29	8.2600	8.3000	8.2600	8.3000	+0.973%	11	450	-31.325%
2025-12-26	8.2200	8.2200	8.2200	8.2200	+8.016%	1	440	-30.657%
2025-12-19	7.6100	7.6100	7.6100	7.6100	-6.626%	2	440	-25.099%
2025-12-18	7.9300	8.1500	7.9300	8.1500	-4.118%	4	440	-30.061%
2025-12-17	8.2000	8.5000	8.1600	8.5000	+3.659%	14	438	-32.941%
2025-12-16	7.9000	8.2000	7.9000	8.2000	+2.500%	2	436	-30.488%
2025-12-15	8.0000	8.0000	8.0000	8.0000	+12.676%	10	434	-28.750%
2025-12-12	7.1000	7.1000	7.1000	7.1000	-2.069%	15	424	-19.718%
2025-12-11	7.2500	7.2500	7.2500	7.2500	+6.618%	1	424	-21.379%
2025-12-09	6.8000	6.8000	6.8000	6.8000	-4.225%	1	424	-16.176%
2025-12-08	7.1000	7.1000	7.1000	7.1000	+1.574%	5	423	-19.718%
2025-12-05	6.9900	6.9900	6.9900	6.9900	-0.143%	1	428	-18.455%
2025-12-04	7.0000	7.0000	7.0000	7.0000	-6.667%	5	427	-18.571%
2025-12-02	7.5000	7.5000	7.5000	7.5000	-5.063%	5	427	-24.000%
2025-11-28	7.0700	7.9000	7.0700	7.9000	-9.714%	6	432	-27.848%
2025-11-24	8.5000	8.7500	8.5000	8.7500	-11.168%	6	427	-34.857%
2025-11-21	9.8500	9.8500	9.8500	9.8500	+8.004%	3	422	-42.132%
2025-11-20	9.1200	9.1200	9.1200	9.1200	-0.870%	1	425	-37.500%
2025-11-17	8.6000	9.2000	8.6000	9.2000	+6.236%	27	425	-38.043%
2025-11-14	8.7800	8.7800	8.5700	8.6600	0.000%	10	439	-34.180%
2025-11-11	7.8000	8.6600	7.8000	8.6600	+20.781%	4	430	-34.180%
2025-11-03	7.0000	7.1700	7.0000	7.1700	+2.429%	12	430	-20.502%
2025-10-30	7.1000	7.1000	7.0000	7.0000	+40.000%	3	430	-18.571%
2025-10-29	5.0000	5.0000	5.0000	5.0000	-26.254%	1	429	+14.000%
2025-10-28	6.6200	6.7800	6.6200	6.7800	-3.830%	12	428	-15.929%
2025-10-24	7.1600	7.2000	7.0500	7.0500	+4.136%	18	427	-19.149%
2025-10-22	7.0500	7.0500	6.7700	6.7700	-1.884%	18	425	-15.805%
2025-10-21	6.9000	6.9000	6.9000	6.9000	+4.863%	1	407	-17.391%
2025-10-16	6.5800	6.5800	6.5800	6.5800	+7.869%	2	406	-13.374%
2025-10-15	6.1000	6.1000	6.1000	6.1000	-6.154%	1	406	-6.557%
2025-10-14	6.3500	6.5000	6.3500	6.5000	+7.616%	3	405	-12.308%
2025-10-13	6.0400	6.0400	6.0400	6.0400	-8.485%	1	403	-5.629%
2025-10-10	6.6100	6.6100	6.6000	6.6000	-10.811%	17	403	-13.636%
2025-10-09	7.4600	7.4600	7.4000	7.4000	-3.014%	2	388	-22.973%
2025-10-08	7.5000	7.6300	7.5000	7.6300	+1.060%	4	387	-25.295%
2025-10-07	7.4500	7.5500	7.4500	7.5500	+1.342%	3	387	-24.503%
2025-10-06	7.4200	7.4500	7.4200	7.4500	-1.325%	2	384	-23.490%
2025-10-02	7.6000	7.9500	7.5500	7.5500	-6.211%	43	384	-24.503%
2025-09-30	8.3000	8.3000	8.0500	8.0500	-3.593%	2	397	-29.193%
2025-09-29	8.3500	8.5500	8.0900	8.3500	-4.462%	30	395	-31.737%
2025-09-26	8.3500	8.7400	8.3500	8.7400	+4.671%	6	392	-34.783%
2025-09-25	8.3500	8.3500	8.3500	8.3500	+9.150%	5	391	-31.737%
2025-09-24	7.8700	8.1000	7.6500	7.6500	-3.894%	28	386	-25.490%
2025-09-23	7.8800	8.0500	7.4300	7.9600	+2.710%	21	359	-28.392%
2025-09-22	8.4500	8.4500	7.7500	7.7500	-9.884%	353	354	-26.452%
2025-09-18	8.6500	8.6500	8.5000	8.6000	-1.149%	39	69	-33.721%
2025-09-15	8.6600	8.7500	8.5900	8.7000	0.000%	50	30	-34.483%

.dark-mode .vmT3rs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vmT3rs{ 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