Dark

APLD20280121P30
APLD Jan 21 2028 30.00 Put (APLD280121P00030000)
option OPRA

EOD

Sep 29, 2026

11.85-0.837%(-0.10)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.9000	11.9000	11.8400	11.8500	-0.837%	50	4,044	0.000%
2026-09-28	11.9000	11.9500	11.9000	11.9500	+3.913%	62	4,044	-0.837%
2026-09-25	11.3500	11.5000	11.2500	11.5000	+2.222%	144	3,984	+3.043%
2026-09-24	11.2500	11.2500	11.2500	11.2500	+4.651%	1	3,841	+5.333%
2026-09-23	10.6700	10.7500	10.6700	10.7500	+0.939%	2	3,841	+10.233%
2026-09-22	10.6500	10.7100	10.6000	10.6500	+0.472%	1,118	3,841	+11.268%
2026-09-21	10.7500	10.7700	10.6000	10.6000	-9.247%	10	2,865	+11.792%
2026-09-17	11.8200	11.8200	11.6800	11.6800	-5.272%	7	2,865	+1.455%
2026-09-16	12.3000	12.3700	12.3000	12.3300	-1.360%	6	2,865	-3.893%
2026-09-15	12.5000	12.5000	12.5000	12.5000	+2.881%	1	2,861	-5.200%
2026-09-14	12.3600	12.3600	12.1000	12.1500	+3.846%	18	2,861	-2.469%
2026-09-10	11.6500	11.7000	11.6500	11.7000	+5.882%	8	2,845	+1.282%
2026-09-09	10.9900	11.0500	10.9900	11.0500	+1.283%	5	2,844	+7.240%
2026-09-08	11.2000	11.2000	10.8900	10.9100	-6.752%	289	2,842	+8.616%
2026-09-04	11.7500	11.7500	11.7000	11.7000	-2.500%	5	2,677	+1.282%
2026-09-03	12.0000	12.0000	12.0000	12.0000	-3.846%	2	2,677	-1.250%
2026-09-02	12.6000	12.6000	12.4800	12.4800	-0.952%	8	2,677	-5.048%
2026-09-01	12.6500	12.6500	12.6000	12.6000	+2.024%	60	2,669	-5.952%
2026-08-31	12.6000	12.6000	12.3500	12.3500	+0.407%	13	2,609	-4.049%
2026-08-28	12.2500	12.3000	12.2500	12.3000	+6.034%	20	2,609	-3.659%
2026-08-27	11.6500	11.6500	11.6000	11.6000	-2.110%	2	2,609	+2.155%
2026-08-26	11.8500	11.8500	11.8500	11.8500	-2.709%	2	2,611	0.000%
2026-08-24	12.1800	12.1800	12.1800	12.1800	+0.247%	10	2,609	-2.709%
2026-08-21	12.2200	12.2200	11.9700	12.1500	+2.532%	4	2,599	-2.469%
2026-08-20	11.9000	11.9000	11.8500	11.8500	-1.823%	233	2,597	0.000%
2026-08-18	11.9500	12.0700	11.9500	12.0700	+3.694%	2	2,597	-1.823%
2026-08-14	11.7500	11.7500	11.6400	11.6400	+0.345%	2	2,596	+1.804%
2026-08-13	11.6000	11.6000	11.6000	11.6000	-0.855%	1	2,596	+2.155%
2026-08-12	11.0000	11.7000	11.0000	11.7000	-4.098%	4	2,597	+1.282%
2026-08-11	12.2000	12.2000	12.2000	12.2000	-1.215%	1	2,594	-2.869%
2026-08-10	12.3800	12.3800	12.3500	12.3500	-3.289%	11	2,595	-4.049%
2026-08-07	12.6100	12.7700	12.6100	12.7700	+0.551%	5	2,604	-7.204%
2026-08-06	12.5000	12.7000	12.5000	12.7000	+2.419%	3	2,604	-6.693%
2026-08-05	12.4000	12.4000	12.4000	12.4000	+0.813%	133	2,601	-4.435%
2026-08-04	12.3800	12.4000	12.2500	12.3000	-6.818%	303	2,634	-3.659%
2026-08-03	13.2000	13.2000	13.2000	13.2000	+0.763%	10	2,333	-10.227%
2026-07-31	12.8700	13.2500	12.8700	13.1000	-0.380%	306	2,323	-9.542%
2026-07-30	13.1200	13.1500	13.0800	13.1500	-7.001%	181	2,137	-9.886%
2026-07-29	14.1400	14.1400	14.1400	14.1400	+6.476%	1	2,050	-16.195%
2026-07-28	13.2800	13.2800	13.2800	13.2800	-1.630%	2	2,049	-10.768%
2026-07-27	13.1100	13.7000	13.1100	13.5000	+5.058%	3	2,049	-12.222%
2026-07-24	12.8500	12.8500	12.8500	12.8500	+3.629%	197	2,048	-7.782%
2026-07-23	12.4000	12.4000	12.4000	12.4000	-0.721%	49	1,859	-4.435%
2026-07-22	12.4900	12.4900	12.4900	12.4900	+3.997%	1	1,839	-5.124%
2026-07-21	12.7500	12.7500	12.0100	12.0100	-9.015%	14	1,840	-1.332%
2026-07-20	13.2000	13.2000	13.2000	13.2000	-5.036%	9	1,841	-10.227%
2026-07-17	14.0000	14.0000	13.5500	13.9000	+2.735%	140	1,841	-14.748%
2026-07-16	13.4000	13.6100	13.4000	13.5300	+2.500%	63	1,840	-12.417%
2026-07-15	13.4100	13.4100	12.9200	13.2000	0.000%	12	1,785	-10.227%
2026-07-14	13.2700	13.2700	13.2000	13.2000	+2.724%	61	1,786	-10.227%
2026-07-13	12.9500	12.9500	12.4500	12.8500	+4.133%	14	1,725	-7.782%
2026-07-10	11.5100	12.8000	11.5100	12.3400	-6.302%	12	1,718	-3.971%
2026-07-08	12.6900	13.1700	12.6900	13.1700	+1.856%	3	1,708	-10.023%
2026-07-07	12.1300	13.1800	12.1300	12.9300	+5.724%	11	1,706	-8.353%
2026-07-06	12.2300	12.2300	12.2300	12.2300	-2.003%	1	1,699	-3.107%
2026-07-02	11.6900	12.6000	11.6900	12.4800	+10.736%	14	1,697	-5.048%
2026-07-01	11.2700	11.2700	11.2700	11.2700	-19.500%	1	1,697	+5.146%
2026-06-29	11.2000	14.0000	11.2000	14.0000	+25.448%	5	1,696	-15.357%
2026-06-26	11.3000	11.3000	11.1600	11.1600	+5.482%	3	1,697	+6.183%
2026-06-24	10.5800	10.5800	10.5800	10.5800	+4.752%	2	1,696	+12.004%
2026-06-18	10.0000	10.1000	9.8500	10.1000	+8.602%	6	1,696	+17.327%
2026-06-17	9.3000	9.3000	9.3000	9.3000	-9.268%	1	1,696	+27.419%
2026-06-16	10.0000	10.4600	9.2500	10.2500	+0.490%	30	1,696	+15.610%
2026-06-15	10.5000	10.7500	10.2000	10.2000	-7.104%	12	1,676	+16.176%
2026-06-12	11.0000	11.0000	10.7100	10.9800	-5.993%	20	1,677	+7.923%
2026-06-10	11.4000	11.6800	11.4000	11.6800	-0.596%	11	1,688	+1.455%
2026-06-09	10.4500	11.7500	10.4500	11.7500	+3.524%	5	1,679	+0.851%
2026-06-08	11.2500	11.7000	11.2500	11.3500	+7.685%	48	1,679	+4.405%
2026-06-03	10.5400	10.5400	10.5400	10.5400	+0.861%	2	1,679	+12.429%
2026-06-01	10.4500	10.4500	10.4500	10.4500	+15.342%	1	1,677	+13.397%
2026-05-28	9.6500	10.1500	9.0600	9.0600	-9.400%	15	1,678	+30.795%
2026-05-27	10.4000	10.4000	10.0000	10.0000	-3.846%	3	1,682	+18.500%
2026-05-26	10.4000	10.4000	10.4000	10.4000	-2.164%	1	1,683	+13.942%
2026-05-22	10.6300	10.6300	10.6300	10.6300	-0.654%	2	1,682	+11.477%
2026-05-21	10.3600	10.7000	10.3600	10.7000	-7.359%	4	1,682	+10.748%
2026-05-20	11.5500	11.5500	11.5500	11.5500	0.000%	66	1,682	+2.597%
2026-05-19	11.5500	11.5500	11.5500	11.5500	+0.435%	2	1,681	+2.597%
2026-05-18	11.5000	11.5000	11.5000	11.5000	+7.981%	1	1,681	+3.043%
2026-05-14	10.5500	10.6500	10.5500	10.6500	-0.467%	11	1,681	+11.268%
2026-05-13	10.5000	10.7500	10.5000	10.7000	-2.727%	5	1,696	+10.748%
2026-05-11	10.5000	11.0000	10.5000	11.0000	+2.326%	15	1,696	+7.727%
2026-05-07	10.9900	10.9900	10.7500	10.7500	-4.018%	7	1,687	+10.233%
2026-05-06	11.0700	11.2000	11.0700	11.2000	-0.885%	2	1,687	+5.804%
2026-05-05	11.3000	11.3000	11.3000	11.3000	-4.237%	1	1,687	+4.867%
2026-05-04	11.9000	11.9000	11.8000	11.8000	-2.881%	19	1,688	+0.424%
2026-05-01	12.1000	12.1500	12.1000	12.1500	-2.016%	10	1,697	-2.469%
2026-04-29	12.6000	12.6100	11.8500	12.4000	-1.976%	257	1,697	-4.435%
2026-04-28	12.8000	13.0000	12.6500	12.6500	+3.689%	61	1,461	-6.324%
2026-04-27	12.2000	12.2000	12.2000	12.2000	+6.087%	2	1,456	-2.869%
2026-04-24	11.0000	11.5000	11.0000	11.5000	-1.961%	43	1,454	+3.043%
2026-04-23	11.5500	12.4200	11.4000	11.7300	-6.160%	21	1,428	+1.023%
2026-04-22	12.5000	12.9400	12.5000	12.5000	-1.961%	8	1,426	-5.200%
2026-04-17	12.7500	12.7500	12.7500	12.7500	-2.523%	10	1,419	-7.059%
2026-04-16	13.0500	13.0800	13.0500	13.0800	+4.640%	5	1,409	-9.404%
2026-04-15	12.5000	12.5000	12.5000	12.5000	0.000%	1	1,410	-5.200%
2026-04-14	12.4400	12.8300	12.4400	12.5000	-7.407%	4	1,410	-5.200%
2026-04-10	13.7800	13.7800	13.5000	13.5000	+0.746%	4	1,409	-12.222%
2026-04-08	14.0000	14.0000	13.4000	13.4000	-8.719%	7	1,411	-11.567%
2026-04-07	14.6800	14.6800	14.6800	14.6800	-1.937%	6	1,413	-19.278%
2026-03-31	15.2400	15.2400	14.9700	14.9700	-5.253%	51	1,413	-20.842%
2026-03-30	15.3500	15.8000	15.3500	15.8000	+7.119%	6	1,388	-25.000%
2026-03-27	14.5600	14.7500	14.5600	14.7500	+6.884%	61	1,385	-19.661%
2026-03-26	13.8500	13.8500	13.8000	13.8000	-0.719%	2	1,385	-14.130%
2026-03-24	13.9900	14.0000	13.9000	13.9000	-1.767%	70	1,385	-14.748%
2026-03-23	14.1500	14.1500	14.1500	14.1500	-2.076%	2	1,405	-16.254%
2026-03-19	14.6000	14.6000	14.4500	14.4500	+4.408%	2	1,403	-17.993%
2026-03-16	13.8400	13.8400	13.8400	13.8400	-1.001%	1	1,402	-14.379%
2026-03-13	13.9800	13.9800	13.9800	13.9800	-3.586%	1	1,402	-15.236%
2026-03-06	14.6800	14.6800	14.5000	14.5000	+0.905%	16	1,402	-18.276%
2026-03-05	14.3700	14.3700	14.3700	14.3700	-0.208%	1	1,397	-17.537%
2026-03-04	14.4000	14.4000	14.4000	14.4000	-0.690%	1	1,397	-17.708%
2026-02-27	14.5000	14.5000	14.5000	14.5000	+1.754%	1	1,398	-18.276%
2026-02-26	14.1500	14.2500	14.1500	14.2500	+1.136%	3	1,397	-16.842%
2026-02-25	13.9200	14.0900	13.9200	14.0900	+2.101%	5	1,397	-15.898%
2026-02-24	13.8000	13.8000	13.8000	13.8000	-3.497%	2	1,397	-14.130%
2026-02-20	13.9700	14.3000	13.8400	14.3000	+5.926%	5	1,395	-17.133%
2026-02-18	13.9000	13.9000	13.1000	13.5000	+3.846%	7	1,393	-12.222%
2026-02-13	12.9500	13.1000	12.6900	13.0000	+5.263%	18	1,391	-8.846%
2026-02-09	13.4000	13.4000	12.3500	12.3500	-8.315%	16	1,391	-4.049%
2026-02-06	13.4700	13.4700	13.4700	13.4700	-7.167%	1	1,376	-12.027%
2026-02-05	14.1100	14.6000	14.1100	14.5100	+6.378%	3	1,376	-18.332%
2026-02-04	13.5000	13.6700	13.5000	13.6400	+7.826%	51	1,373	-13.123%
2026-02-03	12.7500	12.7500	12.6500	12.6500	+3.604%	2	1,363	-6.324%
2026-02-02	12.2100	12.2100	12.2100	12.2100	-6.077%	1	1,364	-2.948%
2026-01-30	12.3000	13.0000	12.3000	13.0000	+13.043%	4	1,364	-8.846%
2026-01-29	11.5000	11.5000	11.5000	11.5000	-3.926%	2	1,364	+3.043%
2026-01-28	11.2600	11.9700	11.2600	11.9700	+2.571%	9	1,362	-1.003%
2026-01-26	11.5000	12.0500	11.5000	11.6700	-1.933%	13	1,356	+1.542%
2026-01-23	12.1000	12.1000	11.9000	11.9000	-4.032%	39	1,360	-0.420%
2026-01-22	12.0000	12.4900	12.0000	12.4000	+0.405%	22	1,370	-4.435%
2026-01-20	12.3500	12.3500	12.3500	12.3500	+4.750%	1	1,381	-4.049%
2026-01-16	11.7900	11.7900	11.7900	11.7900	+0.769%	15	1,382	+0.509%
2026-01-15	11.9000	11.9000	11.7000	11.7000	-1.846%	2	1,382	+1.282%
2026-01-14	11.8000	11.9400	11.8000	11.9200	+0.084%	24	1,381	-0.587%
2026-01-13	11.6000	11.9100	11.6000	11.9100	+4.657%	2	1,367	-0.504%
2026-01-12	11.3800	11.3800	11.3800	11.3800	-13.196%	1	1,367	+4.130%
2026-01-09	12.9800	13.1100	12.9800	13.1100	+2.023%	9	1,368	-9.611%
2026-01-08	12.6000	13.3200	12.6000	12.8500	-5.515%	586	1,377	-7.782%
2026-01-07	13.6600	13.6600	13.3500	13.6000	-3.203%	1,750	1,249	-12.868%
2026-01-06	14.0000	14.0500	14.0000	14.0500	+1.225%	6	335	-15.658%
2026-01-05	13.8800	13.8800	13.8800	13.8800	-9.870%	2	337	-14.625%
2025-12-30	15.4000	15.4000	15.4000	15.4000	-2.778%	3	337	-23.052%
2025-12-29	15.8400	15.8400	15.8400	15.8400	+13.467%	3	334	-25.189%
2025-12-22	13.6100	13.9600	13.6100	13.9600	-2.718%	7	337	-15.115%
2025-12-19	14.4500	14.4500	14.3500	14.3500	-12.017%	2	332	-17.422%
2025-12-15	15.1500	16.3100	15.1500	16.3100	+19.663%	2	331	-27.345%
2025-12-12	13.6300	13.6300	13.6300	13.6300	-2.643%	2	331	-13.059%
2025-12-11	13.5600	14.0000	13.5600	14.0000	+2.489%	2	331	-15.357%
2025-12-08	13.6600	13.6600	13.6600	13.6600	+0.663%	5	331	-13.250%
2025-12-04	13.5700	13.5700	13.5700	13.5700	-6.671%	1	331	-12.675%
2025-12-03	14.5400	14.5400	14.5400	14.5400	-7.330%	1	330	-18.501%
2025-12-01	15.6900	15.6900	15.6900	15.6900	+6.373%	70	330	-24.474%
2025-11-28	14.7500	14.7500	14.7500	14.7500	-10.061%	60	260	-19.661%
2025-11-24	16.4000	16.4000	16.4000	16.4000	-2.206%	1	200	-27.744%
2025-11-18	16.7700	16.7700	16.7700	16.7700	+21.964%	1	199	-29.338%
2025-11-03	13.7500	13.7500	13.7500	13.7500	+6.260%	1	198	-13.818%
2025-10-31	12.9400	12.9400	12.9400	12.9400	-1.597%	1	198	-8.423%
2025-10-28	13.1500	13.1500	13.1500	13.1500	-9.622%	1	197	-9.886%
2025-10-23	14.5500	14.5500	14.5500	14.5500	+1.394%	1	196	-18.557%
2025-10-22	13.6000	14.7700	13.6000	14.3500	+19.087%	9	195	-17.422%
2025-10-14	13.1500	13.1500	12.0500	12.0500	-1.633%	175	186	-1.660%
2025-10-13	12.2500	12.2500	11.9500	12.2500	+2.083%	31	13	-3.265%
2025-10-10	12.0000	12.0000	12.0000	12.0000	-13.978%	33	38	-1.250%
2025-10-09	13.9800	13.9800	13.9500	13.9500	-4.648%	4	8	-15.054%
2025-10-08	14.6300	14.6300	14.6300	14.6300	-2.467%	5	7	-19.002%
2025-10-01	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	-21.000%

.dark-mode .vrf6gS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vrf6gS{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121P30APLD Jan 21 2028 30.00 Put (APLD280121P00030000)option OPRA

APLD20280121P30
APLD Jan 21 2028 30.00 Put (APLD280121P00030000)
option OPRA