Dark

APLD20280121P27
APLD Jan 21 2028 27.00 Put (APLD280121P00027000)
option OPRA

EOD

Sep 30, 2026

9.70-1.523%(-0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.7000	9.7000	9.7000	9.7000	-1.523%	10	2,058	0.000%
2026-09-28	9.6000	9.8500	9.6000	9.8500	+4.787%	36	2,058	-1.523%
2026-09-25	9.3500	9.4000	9.3500	9.4000	+5.618%	96	2,038	+3.191%
2026-09-24	8.9000	8.9000	8.9000	8.9000	+2.299%	1	2,000	+8.989%
2026-09-22	8.7000	8.7000	8.7000	8.7000	-6.048%	1	2,000	+11.494%
2026-09-18	9.3500	9.3500	9.2600	9.2600	-4.339%	253	2,001	+4.752%
2026-09-17	9.5000	9.6800	9.5000	9.6800	-5.376%	3	1,752	+0.207%
2026-09-14	10.0000	10.2300	10.0000	10.2300	+8.254%	2	1,751	-5.181%
2026-09-11	9.5200	9.5200	9.4500	9.4500	+5.000%	2	1,753	+2.646%
2026-09-09	9.0000	9.0000	9.0000	9.0000	-1.099%	1	1,751	+7.778%
2026-09-08	9.4500	9.4500	9.1000	9.1000	-11.736%	22	1,750	+6.593%
2026-09-02	10.3100	10.3100	10.3100	10.3100	-1.810%	2	1,751	-5.917%
2026-09-01	10.5500	10.5500	10.3500	10.5000	+1.449%	314	1,749	-7.619%
2026-08-31	10.3500	10.3500	10.3500	10.3500	+0.388%	20	1,439	-6.280%
2026-08-28	9.9000	10.3100	9.9000	10.3100	+4.141%	2	1,419	-5.917%
2026-08-27	9.9000	9.9000	9.9000	9.9000	+1.124%	15	1,417	-2.020%
2026-08-25	9.7000	9.7900	9.7000	9.7900	-3.547%	15	1,432	-0.919%
2026-08-24	10.1500	10.1500	10.1500	10.1500	+2.525%	1	1,417	-4.433%
2026-08-21	10.0000	10.0700	9.9000	9.9000	-0.503%	23	1,416	-2.020%
2026-08-20	10.1000	10.1000	9.8500	9.9500	-3.398%	163	1,393	-2.513%
2026-08-19	10.5000	10.5000	10.3000	10.3000	+8.421%	290	1,234	-5.825%
2026-08-17	9.5000	9.5000	9.5000	9.5000	-4.040%	1	997	+2.105%
2026-08-14	9.6900	9.9000	9.6900	9.9000	+0.508%	3	997	-2.020%
2026-08-13	9.8500	9.8500	9.8500	9.8500	+1.026%	1	998	-1.523%
2026-08-12	9.7500	9.7500	9.7500	9.7500	-6.250%	1	998	-0.513%
2026-08-10	10.4500	10.4500	10.3500	10.4000	-2.347%	89	998	-6.731%
2026-08-07	10.7500	10.7500	10.6500	10.6500	+1.914%	70	913	-8.920%
2026-08-06	10.4500	10.4500	10.4500	10.4500	0.000%	47	843	-7.177%
2026-08-05	10.2600	10.4500	10.2600	10.4500	+2.351%	2	799	-7.177%
2026-08-04	10.3000	10.4300	10.2100	10.2100	-6.072%	271	799	-4.995%
2026-08-03	10.0800	10.8700	10.0800	10.8700	-1.629%	9	534	-10.764%
2026-07-31	10.5000	11.0500	10.5000	11.0500	-0.361%	2	525	-12.217%
2026-07-30	11.0900	11.0900	11.0900	11.0900	-7.737%	1	526	-12.534%
2026-07-29	12.0200	12.0200	12.0200	12.0200	+2.560%	1	526	-19.301%
2026-07-28	11.7200	11.7200	11.7200	11.7200	+2.002%	1	525	-17.235%
2026-07-27	11.2700	11.4900	11.2700	11.4900	+5.996%	3	526	-15.579%
2026-07-24	10.5000	10.8400	10.5000	10.8400	+3.732%	2	523	-10.517%
2026-07-23	10.4500	10.4500	10.4500	10.4500	-1.415%	12	521	-7.177%
2026-07-21	10.6000	10.6000	10.6000	10.6000	-4.933%	1	509	-8.491%
2026-07-20	11.1500	11.1500	11.1500	11.1500	-3.043%	1	509	-13.004%
2026-07-17	11.8500	11.8700	11.5000	11.5000	+5.023%	45	508	-15.652%
2026-07-16	11.3400	11.3400	10.9500	10.9500	-1.794%	3	514	-11.416%
2026-07-14	11.2500	11.7500	11.1500	11.1500	+2.294%	91	515	-13.004%
2026-07-13	10.7500	11.0100	10.7500	10.9000	+7.178%	158	428	-11.009%
2026-07-09	10.1700	10.1700	10.1700	10.1700	-2.958%	3	271	-4.621%
2026-07-08	10.6600	10.6600	10.4800	10.4800	+1.649%	2	268	-7.443%
2026-07-07	10.4500	10.4500	10.3100	10.3100	+1.476%	2	268	-5.917%
2026-07-02	10.1600	10.1600	10.1600	10.1600	+12.141%	2	265	-4.528%
2026-06-30	9.3000	9.3000	9.0600	9.0600	+2.955%	2	265	+7.064%
2026-06-15	8.8000	8.8000	8.8000	8.8000	-12.000%	1	264	+10.227%
2026-06-10	10.0000	10.0000	10.0000	10.0000	+3.950%	20	265	-3.000%
2026-06-08	9.5500	9.6200	9.5000	9.6200	-1.837%	33	285	+0.832%
2026-06-05	9.8000	9.8000	9.8000	9.8000	+21.739%	1	268	-1.020%
2026-05-28	8.4500	8.4500	8.0500	8.0500	-10.556%	3	267	+20.497%
2026-05-26	8.6100	9.0000	8.6100	9.0000	0.000%	4	269	+7.778%
2026-05-15	9.0000	9.0000	9.0000	9.0000	-5.759%	4	267	+7.778%
2026-05-05	9.7200	9.7200	9.5500	9.5500	-5.911%	51	271	+1.571%
2026-05-04	10.1500	10.1500	10.1500	10.1500	+8.556%	1	322	-4.433%
2026-05-01	9.3500	9.3500	9.3500	9.3500	-15.614%	1	323	+3.743%
2026-04-30	11.0800	11.0800	11.0800	11.0800	+3.166%	1	323	-12.455%
2026-04-29	9.9000	10.7400	9.9000	10.7400	-4.363%	2	324	-9.683%
2026-04-28	11.0000	11.2300	10.8500	11.2300	+16.373%	128	324	-13.624%
2026-04-24	9.5500	9.7500	9.5500	9.6500	+0.521%	22	277	+0.518%
2026-04-23	9.6000	9.6000	9.6000	9.6000	-8.134%	1	258	+1.042%
2026-04-22	11.0400	11.0400	10.3400	10.4500	+0.288%	3	259	-7.177%
2026-04-20	10.6800	10.6800	10.4200	10.4200	-2.617%	2	259	-6.910%
2026-04-14	10.7500	11.0300	10.7000	10.7000	-5.477%	4	260	-9.346%
2026-04-10	11.3200	11.3200	11.3200	11.3200	+0.622%	1	260	-14.311%
2026-04-08	11.2500	11.2500	11.2500	11.2500	-14.514%	1	260	-13.778%
2026-03-31	13.1600	13.1600	13.1600	13.1600	+5.703%	19	260	-26.292%
2026-03-30	12.4500	12.4500	12.4500	12.4500	+4.886%	2	246	-22.088%
2026-03-24	11.8700	11.8700	11.8700	11.8700	-6.535%	1	244	-18.281%
2026-03-20	12.7000	12.7000	12.7000	12.7000	+6.812%	1	243	-23.622%
2026-03-17	12.0700	12.0700	11.8900	11.8900	-6.008%	2	244	-18.419%
2026-03-13	12.6500	12.6500	12.6500	12.6500	+5.417%	1	243	-23.320%
2026-03-12	12.3300	12.3300	12.0000	12.0000	-6.905%	2	244	-19.167%
2026-03-09	12.8900	12.8900	12.8900	12.8900	-1.678%	1	242	-24.748%
2026-03-06	13.0000	13.1100	13.0000	13.1100	+10.633%	2	241	-26.011%
2026-03-04	11.8500	11.8500	11.8500	11.8500	-5.200%	1	241	-18.143%
2026-03-02	12.5600	12.5600	12.5000	12.5000	0.000%	51	240	-22.400%
2026-02-20	12.5000	12.5000	12.5000	12.5000	+14.155%	6	239	-22.400%
2026-02-13	10.9500	10.9500	10.9500	10.9500	-3.947%	20	239	-11.416%
2026-02-06	11.6200	11.6200	11.4000	11.4000	-8.727%	5	239	-14.912%
2026-02-05	12.0000	12.4900	12.0000	12.4900	+11.518%	2	236	-22.338%
2026-02-04	11.2000	11.2000	11.2000	11.2000	-4.681%	1	236	-13.393%
2026-02-02	10.8500	11.7500	10.8500	11.7500	+13.527%	21	236	-17.447%
2026-01-21	10.7200	10.7200	10.3500	10.3500	-0.385%	32	236	-6.280%
2026-01-20	10.0800	10.3900	10.0800	10.3900	+3.900%	2	204	-6.641%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+3.093%	1	204	-3.000%
2026-01-12	9.7000	9.7000	9.7000	9.7000	-3.674%	1	203	0.000%
2026-01-09	10.8400	10.8400	10.0700	10.0700	-10.089%	4	203	-3.674%
2026-01-08	9.7800	11.4800	9.7800	11.2000	-4.681%	5	203	-13.393%
2026-01-07	11.6000	11.7500	11.4000	11.7500	-0.255%	224	203	-17.447%
2026-01-05	12.2500	12.2500	11.7800	11.7800	-6.508%	15	50	-17.657%
2026-01-02	12.6000	12.6000	12.6000	12.6000	-3.077%	1	41	-23.016%
2025-12-30	13.0000	13.0000	13.0000	13.0000	+0.775%	1	41	-25.385%
2025-12-24	12.9000	12.9000	12.9000	12.9000	+3.200%	1	41	-24.806%
2025-12-23	11.5000	12.5000	11.5000	12.5000	+1.543%	4	41	-22.400%
2025-12-19	12.3100	12.3100	12.3100	12.3100	-8.134%	5	39	-21.202%
2025-12-17	13.4400	13.4400	13.4000	13.4000	+5.263%	6	41	-27.612%
2025-12-15	12.7300	12.7300	12.7300	12.7300	+9.458%	2	39	-23.802%
2025-12-09	11.6300	11.6300	11.6300	11.6300	-1.021%	1	39	-16.595%
2025-12-01	11.7500	11.7500	11.7500	11.7500	-7.115%	2	38	-17.447%
2025-11-28	12.6500	12.6500	12.6500	12.6500	-11.228%	1	36	-23.320%
2025-11-18	14.2500	14.2500	14.2500	14.2500	+5.948%	1	36	-31.930%
2025-11-13	13.4500	13.4500	13.4500	13.4500	+3.462%	10	36	-27.881%
2025-11-12	13.0000	13.0000	13.0000	13.0000	+3.834%	3	32	-25.385%
2025-11-11	12.6000	12.6000	12.4500	12.5200	+0.562%	13	32	-22.524%
2025-11-10	12.4500	12.4500	12.4500	12.4500	-1.190%	1	32	-22.088%
2025-11-07	12.5000	12.6000	12.5000	12.6000	+10.526%	4	31	-23.016%
2025-10-31	11.4400	11.4400	11.4000	11.4000	-1.299%	2	31	-14.912%
2025-10-24	11.5500	11.5500	11.5500	11.5500	-2.941%	2	32	-16.017%
2025-10-23	11.6500	11.9000	11.6500	11.9000	+4.846%	2	32	-18.487%
2025-10-22	11.3500	11.3500	11.3500	11.3500	+3.464%	1	32	-14.537%
2025-10-14	10.9500	10.9700	10.9400	10.9700	+7.024%	7	32	-11.577%
2025-10-10	10.6100	10.7000	9.8000	10.2500	-14.938%	64	31	-5.366%
2025-10-07	12.0500	12.0500	12.0500	12.0500	-1.230%	1	31	-19.502%
2025-10-03	12.2000	12.2000	12.2000	12.2000	-6.154%	1	31	-20.492%
2025-10-02	13.0000	13.0000	13.0000	13.0000	+0.775%	1	31	-25.385%
2025-10-01	12.9000	12.9000	12.9000	12.9000	+1.335%	20	30	-24.806%
2025-09-22	12.7300	12.7300	12.7300	12.7300	0.000%	10	10	-23.802%

.dark-mode .T0l24y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0l24y{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121P27APLD Jan 21 2028 27.00 Put (APLD280121P00027000)option OPRA

APLD20280121P27
APLD Jan 21 2028 27.00 Put (APLD280121P00027000)
option OPRA