Dark

APLD20280121P22
APLD Jan 21 2028 22.00 Put (APLD280121P00022000)
option OPRA

EOD

Sep 30, 2026

6.75+3.846%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.3000	6.7500	6.3000	6.7500	+3.846%	3	1,376	0.000%
2026-09-29	6.6600	6.7000	6.5000	6.5000	-2.985%	97	1,374	+3.846%
2026-09-28	6.6000	6.7000	6.6000	6.7000	+4.688%	70	1,278	+0.746%
2026-09-25	6.3500	6.4000	6.3500	6.4000	+2.400%	2	1,210	+5.469%
2026-09-24	6.2500	6.2500	6.2500	6.2500	+3.135%	8	1,209	+8.000%
2026-09-23	6.0000	6.0600	6.0000	6.0600	+1.000%	2	1,201	+11.386%
2026-09-21	5.9700	6.0000	5.9700	6.0000	-6.250%	11	1,199	+12.500%
2026-09-18	6.4000	6.4000	6.4000	6.4000	-6.569%	1	1,210	+5.469%
2026-09-17	6.8500	6.8500	6.8500	6.8500	-4.861%	3	1,210	-1.460%
2026-09-15	7.0100	7.2000	7.0100	7.2000	+2.418%	32	1,210	-6.250%
2026-09-14	7.0700	7.0700	6.8800	7.0300	+8.824%	11	1,240	-3.983%
2026-09-11	6.4800	6.4900	6.4400	6.4600	+2.540%	10	1,240	+4.489%
2026-09-09	6.3000	6.3000	6.3000	6.3000	-10.000%	10	1,246	+7.143%
2026-09-03	7.0000	7.0000	7.0000	7.0000	-4.110%	1	1,256	-3.571%
2026-09-02	7.2500	7.3000	7.2500	7.3000	+0.690%	569	1,257	-7.534%
2026-09-01	7.2500	7.2500	7.2500	7.2500	-0.275%	11	688	-6.897%
2026-08-31	7.2500	7.2700	7.2500	7.2700	+6.131%	10	677	-7.153%
2026-08-28	6.8500	6.8500	6.8500	6.8500	-2.143%	1	667	-1.460%
2026-08-26	7.0000	7.0000	7.0000	7.0000	+3.245%	1	666	-3.571%
2026-08-25	6.7700	6.7800	6.7700	6.7800	-4.507%	2	665	-0.442%
2026-08-24	7.1200	7.2000	7.1000	7.1000	+2.453%	22	665	-4.930%
2026-08-21	6.6900	6.9300	6.6900	6.9300	-3.883%	4	651	-2.597%
2026-08-19	7.2100	7.2100	7.2100	7.2100	+4.040%	20	647	-6.380%
2026-08-14	6.9300	6.9300	6.9300	6.9300	+1.912%	1	647	-2.597%
2026-08-13	6.8000	6.8000	6.8000	6.8000	-7.483%	1	646	-0.735%
2026-08-10	7.4000	7.4000	7.3500	7.3500	-2.649%	289	645	-8.163%
2026-08-07	7.5500	7.6000	7.5500	7.5500	+1.615%	154	356	-10.596%
2026-08-06	7.4300	7.4300	7.4300	7.4300	+0.405%	1	202	-9.152%
2026-08-05	7.4000	7.4000	7.4000	7.4000	+2.778%	2	201	-8.784%
2026-08-04	7.4200	7.4200	7.2000	7.2000	-9.661%	5	203	-6.250%
2026-08-03	7.7300	7.9700	7.7300	7.9700	+2.839%	10	200	-15.307%
2026-07-31	7.7500	7.7500	7.7500	7.7500	-1.274%	1	200	-12.903%
2026-07-30	7.8900	7.9500	7.7100	7.8500	-11.299%	63	200	-14.013%
2026-07-29	8.1000	8.8500	8.1000	8.8500	+12.739%	12	148	-23.729%
2026-07-24	7.8100	7.9000	7.8000	7.8500	-2.120%	11	154	-14.013%
2026-07-20	7.9200	8.0200	7.9200	8.0200	-4.296%	3	154	-15.835%
2026-07-17	8.3800	8.3800	8.3800	8.3800	+2.696%	1	153	-19.451%
2026-07-16	8.2000	8.2000	7.9800	8.1600	+2.000%	52	152	-17.279%
2026-07-13	8.0000	8.0000	8.0000	8.0000	+4.302%	1	199	-15.625%
2026-07-07	7.1200	7.6700	7.1200	7.6700	+9.885%	12	198	-11.995%
2026-07-01	6.9800	6.9800	6.9800	6.9800	+15.563%	1	204	-3.295%
2026-06-23	6.0400	6.0400	6.0400	6.0400	-0.165%	2	204	+11.755%
2026-06-16	6.0500	6.0500	6.0500	6.0500	-10.237%	2	206	+11.570%
2026-06-08	6.7400	6.7400	6.7400	6.7400	+14.821%	2	208	+0.148%
2026-05-29	5.8700	5.8700	5.8700	5.8700	-7.413%	1	206	+14.991%
2026-05-26	5.9300	6.3400	5.9300	6.3400	+3.257%	3	207	+6.467%
2026-05-21	6.1000	7.0000	6.1000	6.1400	-13.521%	5	208	+9.935%
2026-05-20	6.8500	7.1000	6.8500	7.1000	-1.389%	7	213	-4.930%
2026-05-19	7.2000	7.2000	7.2000	7.2000	+11.283%	2	209	-6.250%
2026-05-12	6.4700	6.4700	6.4700	6.4700	-3.433%	1	209	+4.328%
2026-05-07	6.7800	6.7800	6.7000	6.7000	-4.286%	33	208	+0.746%
2026-05-05	7.0000	7.0000	7.0000	7.0000	-3.714%	1	205	-3.571%
2026-05-01	7.5000	7.5000	7.2700	7.2700	-1.757%	6	200	-7.153%
2026-04-28	7.5000	7.5000	7.4000	7.4000	+4.965%	8	200	-8.784%
2026-04-24	7.0500	7.0500	7.0500	7.0500	-8.442%	30	193	-4.255%
2026-04-21	7.5000	7.7000	7.5000	7.7000	-6.098%	3	192	-12.338%
2026-04-17	8.2000	8.2000	8.2000	8.2000	+1.737%	1	192	-17.683%
2026-04-14	7.7500	8.0600	7.7500	8.0600	-7.356%	2	193	-16.253%
2026-04-01	9.0100	9.0100	8.7000	8.7000	-6.250%	2	194	-22.414%
2026-03-31	9.8200	9.8200	9.2800	9.2800	-8.300%	19	192	-27.263%
2026-03-30	9.6900	10.1200	9.6900	10.1200	+11.823%	2	179	-33.300%
2026-03-27	9.1500	9.1500	9.0500	9.0500	+5.233%	52	179	-25.414%
2026-03-24	8.6000	8.6000	8.6000	8.6000	-3.479%	1	138	-21.512%
2026-03-20	8.8700	9.0600	8.8400	8.9100	-1.547%	8	137	-24.242%
2026-03-19	9.0500	9.0500	9.0500	9.0500	+5.233%	1	137	-25.414%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-1.714%	1	138	-21.512%
2026-03-16	8.6500	8.7500	8.6500	8.7500	-5.914%	4	137	-22.857%
2026-03-10	9.3000	9.3000	9.3000	9.3000	+0.541%	1	138	-27.419%
2026-03-09	9.4000	9.4000	9.2500	9.2500	-0.644%	21	138	-27.027%
2026-03-03	9.9000	9.9000	9.3100	9.3100	+0.649%	4	117	-27.497%
2026-02-27	8.8500	9.2500	8.8500	9.2500	+10.119%	15	118	-27.027%
2026-02-25	8.4000	8.4000	8.4000	8.4000	-9.677%	2	116	-19.643%
2026-02-23	8.8000	9.3000	8.8000	9.3000	+4.377%	6	116	-27.419%
2026-02-20	8.7700	8.9100	8.7700	8.9100	+3.125%	30	112	-24.242%
2026-02-19	8.5600	8.6400	8.4500	8.6400	+1.647%	4	142	-21.875%
2026-02-18	8.5000	8.5000	8.5000	8.5000	+7.731%	1	138	-20.588%
2026-02-13	7.8900	7.8900	7.8900	7.8900	+4.365%	1	136	-14.449%
2026-02-11	7.5600	7.5600	7.5600	7.5600	-10.000%	1	136	-10.714%
2026-02-06	8.4000	8.4000	8.4000	8.4000	-4.000%	1	137	-19.643%
2026-02-05	8.4800	8.7500	8.2500	8.7500	+2.941%	11	137	-22.857%
2026-02-04	8.0900	8.5000	8.0900	8.5000	+11.842%	60	138	-20.588%
2026-02-03	7.6000	7.6000	7.6000	7.6000	-0.913%	3	183	-11.184%
2026-01-30	7.6700	7.6700	7.6700	7.6700	+8.794%	1	183	-11.995%
2026-01-28	7.0500	7.0500	7.0500	7.0500	+1.439%	1	183	-4.255%
2026-01-26	6.9500	6.9500	6.9500	6.9500	0.000%	30	184	-2.878%
2026-01-16	6.9500	6.9500	6.9500	6.9500	-2.525%	30	205	-2.878%
2026-01-15	7.0000	7.1300	6.9500	7.1300	+2.149%	30	205	-5.330%
2026-01-12	7.0500	7.0500	6.9800	6.9800	-12.750%	2	184	-3.295%
2026-01-07	8.5000	8.5000	8.0000	8.0000	-7.834%	3	185	-15.625%
2026-01-06	8.6800	8.6800	8.6800	8.6800	-7.364%	1	184	-22.235%
2025-12-31	9.3700	9.3700	9.3700	9.3700	-2.801%	1	183	-27.962%
2025-12-26	9.4800	9.6400	9.4800	9.6400	+2.444%	7	183	-29.979%
2025-12-24	9.2000	9.4100	9.2000	9.4100	-1.363%	50	171	-28.268%
2025-12-17	9.5400	9.5400	9.5400	9.5400	+18.216%	2	171	-29.245%
2025-12-10	8.0700	8.0700	8.0700	8.0700	-4.270%	1	169	-16.357%
2025-12-09	8.4300	8.4300	8.4300	8.4300	+1.689%	1	170	-19.929%
2025-12-08	8.3000	8.3000	8.2900	8.2900	-3.940%	2	171	-18.577%
2025-12-02	9.2200	9.2200	8.6300	8.6300	-7.602%	11	171	-21.784%
2025-11-28	9.3400	9.3400	9.3400	9.3400	-4.597%	2	171	-27.730%
2025-11-26	9.7900	9.7900	9.7900	9.7900	-3.925%	4	173	-31.052%
2025-11-24	10.3000	10.3000	10.1900	10.1900	-8.198%	21	173	-33.759%
2025-11-21	10.9500	11.1300	10.9500	11.1000	+7.246%	59	172	-39.189%
2025-11-20	10.3500	10.3500	10.3500	10.3500	-2.358%	1	123	-34.783%
2025-11-18	10.6000	10.6000	10.6000	10.6000	+4.950%	1	122	-36.321%
2025-11-17	10.1000	10.1000	10.1000	10.1000	+9.071%	6	121	-33.168%
2025-11-14	10.5100	10.5100	9.2600	9.2600	-9.216%	2	121	-27.106%
2025-11-13	9.9700	10.2000	9.7800	10.2000	+7.595%	8	119	-33.824%
2025-11-12	9.4800	9.4800	9.4800	9.4800	+5.333%	2	119	-28.797%
2025-11-11	9.0000	9.0000	9.0000	9.0000	0.000%	2	117	-25.000%
2025-11-07	9.0000	9.0000	9.0000	9.0000	+3.093%	1	117	-25.000%
2025-11-05	8.3500	8.7300	8.3500	8.7300	+5.562%	2	117	-22.680%
2025-11-03	8.2700	8.2700	8.2700	8.2700	-2.130%	11	106	-18.380%
2025-10-24	8.4500	8.4500	8.4500	8.4500	+5.625%	1	106	-20.118%
2025-10-22	8.0000	8.0000	8.0000	8.0000	-10.112%	1	105	-15.625%
2025-10-08	8.8000	8.9000	8.8000	8.9000	+1.136%	14	104	-24.157%
2025-10-07	8.8000	8.8000	8.8000	8.8000	+1.734%	2	104	-23.295%
2025-10-06	8.6000	8.6500	8.6000	8.6500	-6.486%	90	104	-21.965%
2025-10-02	8.8500	9.2500	8.8500	9.2500	-4.639%	36	14	-27.027%
2025-09-30	9.6500	9.7000	9.6500	9.7000	-0.513%	3	17	-30.412%
2025-09-29	9.7500	9.7500	9.7500	9.7500	-2.985%	1	15	-30.769%
2025-09-26	10.0500	10.0500	10.0500	10.0500	+8.884%	1	15	-32.836%
2025-09-23	9.0000	9.2300	9.0000	9.2300	-4.845%	5	14	-26.869%
2025-09-22	9.8000	9.8000	9.7000	9.7000	-3.000%	7	9	-30.412%
2025-09-19	10.1000	10.1000	10.0000	10.0000	+0.402%	2	2	-32.500%
2025-09-18	9.9600	9.9600	9.9600	9.9600	0.000%	1	1	-32.229%

.dark-mode .SDdsv1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SDdsv1{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121P22APLD Jan 21 2028 22.00 Put (APLD280121P00022000)option OPRA

APLD20280121P22
APLD Jan 21 2028 22.00 Put (APLD280121P00022000)
option OPRA