Dark

APLD20280121P25
APLD Jan 21 2028 25.00 Put (APLD280121P00025000)
option OPRA

EOD

Sep 30, 2026

8.55+1.786%(+0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.4300	8.6000	8.4300	8.5500	+1.786%	10	6,056	0.000%
2026-09-28	8.3300	8.6000	8.3300	8.4000	+2.439%	127	6,046	+1.786%
2026-09-25	8.0500	8.2000	8.0500	8.2000	+4.193%	703	6,046	+4.268%
2026-09-24	7.9000	7.9000	7.8700	7.8700	+4.933%	2	6,032	+8.640%
2026-09-23	7.5000	7.5000	7.5000	7.5000	-0.662%	4	6,030	+14.000%
2026-09-22	7.4600	7.5500	7.2700	7.5500	-1.948%	4	6,026	+13.245%
2026-09-21	7.7000	7.7000	7.6000	7.7000	-1.660%	13	6,024	+11.039%
2026-09-18	8.0000	8.1500	7.8300	7.8300	-3.926%	8	6,030	+9.195%
2026-09-17	8.3200	8.6000	8.0300	8.1500	-6.322%	10	6,038	+4.908%
2026-09-16	8.9000	9.0000	8.7000	8.7000	-4.079%	113	6,044	-1.724%
2026-09-15	8.8900	9.2000	8.8900	9.0700	+4.855%	75	6,091	-5.733%
2026-09-14	8.8100	8.8100	8.5900	8.6500	+5.359%	1,717	6,158	-1.156%
2026-09-11	8.2100	8.2100	8.2100	8.2100	-2.955%	50	4,627	+4.141%
2026-09-10	8.3000	8.5500	8.3000	8.4600	+3.804%	175	4,677	+1.064%
2026-09-09	7.8500	8.1500	7.8500	8.1500	+3.822%	15	4,502	+4.908%
2026-09-08	8.1000	8.1000	7.8500	7.8500	-9.249%	727	4,497	+8.917%
2026-09-04	8.4000	8.6500	8.4000	8.6500	-0.575%	3	3,804	-1.156%
2026-09-03	9.0600	9.0600	8.7000	8.7000	-4.396%	4	3,804	-1.724%
2026-09-02	9.1500	9.2000	9.1000	9.1000	0.000%	33	3,802	-6.044%
2026-09-01	9.1800	9.2000	9.0000	9.1000	+1.111%	314	3,796	-6.044%
2026-08-31	9.0000	9.1000	9.0000	9.0000	-0.662%	45	3,744	-5.000%
2026-08-28	8.7500	9.1000	8.7500	9.0600	+5.965%	47	3,721	-5.629%
2026-08-27	8.5500	8.5500	8.5500	8.5500	-2.841%	1	3,704	0.000%
2026-08-26	8.6000	8.8000	8.6000	8.8000	+1.149%	16	3,703	-2.841%
2026-08-25	8.7000	8.7000	8.7000	8.7000	-2.137%	1	3,707	-1.724%
2026-08-21	8.9400	8.9400	8.8000	8.8900	+2.067%	30	3,708	-3.825%
2026-08-19	8.9500	8.9500	8.7100	8.7100	-2.135%	11	3,690	-1.837%
2026-08-13	8.3400	8.9000	8.3000	8.9000	+4.706%	106	3,679	-3.933%
2026-08-12	8.2200	8.5000	8.2200	8.5000	-4.815%	5	3,575	+0.588%
2026-08-10	8.9300	8.9300	8.9300	8.9300	-8.410%	1	3,572	-4.255%
2026-08-07	9.7500	9.7500	9.7500	9.7500	+6.557%	8	3,571	-12.308%
2026-08-06	9.6000	9.6000	9.1500	9.1500	0.000%	138	3,579	-6.557%
2026-08-05	9.1000	9.1500	9.1000	9.1500	+1.105%	66	3,580	-6.557%
2026-08-04	9.1500	9.1500	9.0500	9.0500	-3.723%	28	3,514	-5.525%
2026-08-03	9.4000	9.4000	9.4000	9.4000	-2.083%	22	3,488	-9.043%
2026-07-30	9.8500	9.8500	9.6000	9.6000	-10.028%	25	3,466	-10.938%
2026-07-29	10.0500	10.7000	10.0300	10.6700	+7.236%	342	3,491	-19.869%
2026-07-28	10.0000	10.1800	9.6000	9.9500	-2.642%	20	3,480	-14.070%
2026-07-27	10.0000	10.2200	10.0000	10.2200	+5.688%	6	3,460	-16.341%
2026-07-24	9.7900	9.7900	9.5500	9.6700	+4.541%	9	3,455	-11.582%
2026-07-23	9.2500	9.2500	9.2500	9.2500	+1.648%	95	3,458	-7.568%
2026-07-22	9.1000	9.1000	9.1000	9.1000	-2.151%	20	3,364	-6.044%
2026-07-21	9.3000	9.3000	9.3000	9.3000	-6.061%	2	3,344	-8.065%
2026-07-20	9.7800	9.9000	9.7500	9.9000	-3.883%	442	3,346	-13.636%
2026-07-17	9.9200	10.3800	9.9200	10.3000	+2.081%	30	3,373	-16.990%
2026-07-16	9.9300	10.0900	9.9300	10.0900	+6.211%	6	3,345	-15.263%
2026-07-15	10.0600	10.0600	9.4100	9.5000	-6.404%	4,832	3,343	-10.000%
2026-07-14	9.8500	10.1500	9.5500	10.1500	+4.103%	21	462	-15.764%
2026-07-13	9.4500	9.7500	9.4500	9.7500	+4.055%	185	444	-12.308%
2026-07-09	9.3700	9.3700	9.3700	9.3700	+1.297%	3	259	-8.751%
2026-07-08	9.5500	9.5500	9.2500	9.2500	-2.116%	3	262	-7.568%
2026-07-07	9.1500	9.7500	8.9600	9.4500	+5.000%	13	260	-9.524%
2026-07-06	9.0000	9.0000	9.0000	9.0000	-4.255%	20	261	-5.000%
2026-07-02	8.8000	9.4000	8.8000	9.4000	+11.905%	5	237	-9.043%
2026-07-01	8.4000	8.4000	8.4000	8.4000	+2.941%	55	237	+1.786%
2026-06-30	8.1600	8.1600	8.1600	8.1600	+2.000%	1	184	+4.779%
2026-06-25	8.0000	8.0000	8.0000	8.0000	+5.263%	1	183	+6.875%
2026-06-23	7.7800	7.7800	7.6000	7.6000	-0.654%	5	183	+12.500%
2026-06-22	7.6500	7.6500	7.6500	7.6500	+3.940%	2	188	+11.765%
2026-06-17	7.3600	7.3600	7.3600	7.3600	-8.115%	1	190	+16.168%
2026-06-15	7.7000	8.0100	7.7000	8.0100	-1.838%	5	191	+6.742%
2026-06-12	8.1000	8.2600	8.0100	8.1600	+4.481%	5	186	+4.779%
2026-06-09	7.7200	7.8100	7.7200	7.8100	-8.226%	2	184	+9.475%
2026-06-08	8.5100	8.5100	8.5100	8.5100	+10.807%	5	182	+0.470%
2026-06-02	7.5800	7.7500	7.5800	7.6800	+4.490%	11	178	+11.328%
2026-05-29	7.3500	7.3500	7.3500	7.3500	-1.475%	1	184	+16.327%
2026-05-28	7.3400	7.5000	7.3400	7.4600	+0.404%	22	183	+14.611%
2026-05-27	7.0000	7.4300	7.0000	7.4300	-0.933%	2	201	+15.074%
2026-05-26	7.5000	7.5000	7.5000	7.5000	0.000%	1	199	+14.000%
2026-05-21	7.5000	8.5500	7.4400	7.5000	-11.972%	32	198	+14.000%
2026-05-20	8.5200	8.5200	8.5200	8.5200	-3.729%	1	186	+0.352%
2026-05-19	8.7800	8.8500	8.7500	8.8500	+11.742%	5	183	-3.390%
2026-05-15	8.0500	8.0500	7.4500	7.9200	+2.724%	5	183	+7.955%
2026-05-13	7.8100	7.8100	7.7100	7.7100	-3.625%	7	178	+10.895%
2026-05-12	7.9500	8.0000	7.9500	8.0000	+1.652%	12	182	+6.875%
2026-05-11	7.8000	7.8700	7.8000	7.8700	-4.606%	2	182	+8.640%
2026-05-08	8.4000	8.4000	8.2500	8.2500	+3.774%	3	181	+3.636%
2026-05-06	8.1000	8.1500	7.9000	7.9500	-10.169%	5	180	+7.547%
2026-05-05	8.8500	8.8500	8.8500	8.8500	-1.667%	1	179	-3.390%
2026-05-04	9.0000	9.0000	9.0000	9.0000	-3.226%	2	180	-5.000%
2026-05-01	9.3000	9.3000	9.3000	9.3000	-2.105%	2	184	-8.065%
2026-04-28	9.4500	9.5000	9.4500	9.5000	+7.710%	2	184	-10.000%
2026-04-24	8.8200	8.8200	8.8200	8.8200	+12.357%	1	183	-3.061%
2026-04-23	9.1000	9.1000	7.8500	7.8500	-16.222%	5	182	+8.917%
2026-04-22	9.3700	9.3700	9.3700	9.3700	-0.319%	1	182	-8.751%
2026-04-21	9.2500	9.4000	9.2500	9.4000	+1.842%	2	180	-9.043%
2026-04-20	9.4500	9.7000	9.2300	9.2300	-1.913%	4	180	-7.367%
2026-04-17	9.5000	9.5000	9.4100	9.4100	-0.423%	2	176	-9.139%
2026-04-16	9.4500	9.4500	9.4500	9.4500	+1.613%	1	176	-9.524%
2026-04-14	9.5000	9.6700	9.3000	9.3000	-12.098%	28	175	-8.065%
2026-04-09	10.2500	10.5800	10.1500	10.5800	-0.377%	17	176	-19.187%
2026-04-08	10.0000	10.6200	10.0000	10.6200	-9.694%	2	166	-19.492%
2026-03-31	11.7600	11.7600	11.7600	11.7600	-1.918%	39	164	-27.296%
2026-03-30	12.0000	12.0000	11.9900	11.9900	+16.408%	6	165	-28.691%
2026-03-25	10.3000	10.3000	10.3000	10.3000	-4.186%	1	167	-16.990%
2026-03-23	10.7500	10.7500	10.7500	10.7500	+1.415%	1	168	-20.465%
2026-03-20	10.6000	10.6000	10.6000	10.6000	-1.395%	1	167	-19.340%
2026-03-17	10.7500	10.7500	10.7500	10.7500	+2.381%	1	167	-20.465%
2026-03-13	10.5000	10.5000	10.5000	10.5000	-4.545%	2	167	-18.571%
2026-03-10	11.0000	11.0000	11.0000	11.0000	-2.655%	2	167	-22.273%
2026-03-09	11.7500	11.7500	11.3000	11.3000	-2.080%	18	167	-24.336%
2026-03-06	11.5400	11.5400	11.5400	11.5400	+6.753%	10	177	-25.910%
2026-03-05	10.8100	10.8100	10.8100	10.8100	+1.028%	1	167	-20.907%
2026-03-04	10.7000	10.7000	10.7000	10.7000	-6.305%	10	167	-20.093%
2026-03-03	12.0000	12.0000	11.4000	11.4200	+5.643%	5	177	-25.131%
2026-03-02	11.2000	11.2000	10.8100	10.8100	-2.260%	7	175	-20.907%
2026-02-27	10.7100	11.0600	10.7100	11.0600	+0.729%	40	169	-22.694%
2026-02-26	10.9800	10.9800	10.9800	10.9800	+2.140%	4	129	-22.131%
2026-02-20	10.6400	10.7500	10.6400	10.7500	+2.381%	4	133	-20.465%
2026-02-19	11.0000	11.0000	10.4400	10.5000	+2.941%	13	131	-18.571%
2026-02-18	10.1800	10.2000	10.1800	10.2000	+4.082%	3	141	-16.176%
2026-02-17	9.8900	9.8900	9.8000	9.8000	+2.510%	7	138	-12.755%
2026-02-13	9.8000	9.8000	9.5600	9.5600	+1.594%	3	130	-10.565%
2026-02-11	9.4100	9.4100	9.4100	9.4100	+2.283%	1	130	-9.139%
2026-02-10	9.0500	9.2000	9.0500	9.2000	+2.222%	3	129	-7.065%
2026-02-09	9.0000	9.0000	9.0000	9.0000	-18.182%	2	126	-5.000%
2026-02-05	10.6200	11.0000	10.2300	11.0000	+5.364%	18	124	-22.273%
2026-02-04	9.8900	10.4800	9.8900	10.4400	+11.064%	20	138	-18.103%
2026-02-02	9.5000	9.5000	9.4000	9.4000	-3.787%	2	119	-9.043%
2026-01-30	9.7700	9.7700	9.7700	9.7700	+6.776%	1	117	-12.487%
2026-01-29	9.1500	9.1500	9.1500	9.1500	+2.007%	1	116	-6.557%
2026-01-28	8.4400	8.9700	8.4400	8.9700	-0.333%	10	117	-4.682%
2026-01-26	8.3400	9.0000	8.3400	9.0000	0.000%	13	118	-5.000%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-2.703%	1	111	-5.000%
2026-01-21	8.8000	9.2500	8.8000	9.2500	+5.714%	8	110	-7.568%
2026-01-20	8.8500	8.8500	8.7500	8.7500	+1.744%	2	107	-2.286%
2026-01-16	8.8600	8.8600	8.6000	8.6000	-0.578%	2	105	-0.581%
2026-01-15	8.6500	8.6500	8.6500	8.6500	-2.809%	1	105	-1.156%
2026-01-14	8.9000	8.9000	8.9000	8.9000	+3.609%	1	104	-3.933%
2026-01-13	8.5500	8.6200	8.5500	8.5900	-2.386%	16	104	-0.466%
2026-01-12	8.8000	8.8000	8.8000	8.8000	+4.762%	3	104	-2.841%
2026-01-09	9.4800	9.4800	8.4000	8.4000	+0.599%	34	107	+1.786%
2026-01-05	11.0500	11.0500	8.3500	8.3500	-23.675%	18	98	+2.395%
2026-01-02	11.2000	11.2000	10.9000	10.9400	-5.199%	3	104	-21.846%
2025-12-26	11.5400	11.5400	11.5400	11.5400	+1.051%	2	106	-25.910%
2025-12-24	11.3000	11.4200	11.3000	11.4200	+3.818%	2	105	-25.131%
2025-12-23	10.6500	11.0000	10.6500	11.0000	+5.769%	5	105	-22.273%
2025-12-22	10.2000	10.4000	10.2000	10.4000	-4.849%	2	100	-17.788%
2025-12-19	10.9300	10.9300	10.9300	10.9300	-7.530%	1	99	-21.775%
2025-12-16	11.8200	11.8200	11.8200	11.8200	+2.604%	1	98	-27.665%
2025-12-15	11.2800	11.5200	11.2800	11.5200	+7.664%	3	97	-25.781%
2025-12-12	10.1600	10.7000	10.1600	10.7000	+4.902%	6	99	-20.093%
2025-12-08	10.2000	10.2000	10.2000	10.2000	+0.493%	6	96	-16.176%
2025-12-04	10.1000	10.1500	10.1000	10.1500	-4.695%	2	96	-15.764%
2025-12-02	10.6500	10.6500	10.6500	10.6500	+7.035%	1	95	-19.718%
2025-12-01	10.9500	10.9500	9.9500	9.9500	-10.602%	2	95	-14.070%
2025-11-28	11.0100	11.1300	11.0100	11.1300	-6.706%	15	93	-23.181%
2025-11-26	11.6800	11.9300	11.6800	11.9300	-2.373%	2	82	-28.332%
2025-11-24	12.2300	12.2300	12.2200	12.2200	-7.774%	2	82	-30.033%
2025-11-21	13.2500	13.2500	13.2500	13.2500	+3.516%	1	82	-35.472%
2025-11-20	12.8000	12.8000	12.8000	12.8000	+1.992%	2	81	-33.203%
2025-11-17	12.5500	12.6400	12.5500	12.5500	+0.400%	18	83	-31.873%
2025-11-14	12.4600	12.5000	12.1500	12.5000	+4.167%	71	78	-31.600%
2025-11-13	12.0000	12.0000	11.9400	12.0000	+3.448%	17	60	-28.750%
2025-11-12	11.6000	11.6000	11.6000	11.6000	+28.177%	2	43	-26.293%
2025-11-11	9.0500	9.0500	9.0500	9.0500	-16.590%	1	42	-5.525%
2025-11-07	12.8000	12.8000	10.8500	10.8500	+7.960%	6	42	-21.198%
2025-10-31	10.0500	10.0500	10.0500	10.0500	+1.721%	2	39	-14.925%
2025-10-28	10.2000	10.2000	9.8800	9.8800	-4.541%	7	39	-13.462%
2025-10-24	10.3500	10.3500	10.3500	10.3500	+10.106%	10	38	-17.391%
2025-10-22	10.5900	11.0500	9.4000	9.4000	-7.023%	6	39	-9.043%
2025-10-21	10.1100	10.1100	10.1100	10.1100	+3.586%	5	38	-15.430%
2025-10-14	9.7600	9.7600	9.7600	9.7600	+8.444%	10	38	-12.398%
2025-10-10	9.4100	9.4100	9.0000	9.0000	-15.094%	40	38	-5.000%
2025-10-07	10.4000	10.7500	10.4000	10.6000	-0.935%	4	63	-19.340%
2025-10-06	10.7000	10.7000	10.7000	10.7000	-1.835%	1	62	-20.093%
2025-10-02	10.8500	11.2000	10.5500	10.9000	-11.382%	51	63	-21.560%
2025-09-26	12.3000	12.3000	12.3000	12.3000	+6.678%	1	35	-30.488%
2025-09-24	11.5300	11.5300	11.5300	11.5300	+2.035%	20	34	-25.846%
2025-09-23	11.3000	11.3000	11.3000	11.3000	-0.877%	20	34	-24.336%
2025-09-22	11.7500	11.7500	11.4000	11.4000	-8.434%	10	14	-25.000%
2025-09-17	12.4500	12.4500	12.4500	12.4500	0.000%	10	10	-31.325%

.dark-mode .z9mLrG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z9mLrG{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121P25APLD Jan 21 2028 25.00 Put (APLD280121P00025000)option OPRA

APLD20280121P25
APLD Jan 21 2028 25.00 Put (APLD280121P00025000)
option OPRA