Dark

APLD20250620P6
APLD Jun 20 2025 6.00 Put (APLD250620P00006000)
option OPRA

EOD

May 15, 2025

0.9500+20.253%(+0.1600)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.93	0.98	0.83	0.95	+20.253%	48	3,686	0.000%
2025-05-14	0.70	0.79	0.62	0.79	-18.557%	307	3,675	+20.253%
2025-05-13	0.97	1.06	0.97	0.97	-14.912%	4	3,437	-2.062%
2025-05-12	0.97	1.14	0.90	1.14	+3.636%	36	3,436	-16.667%
2025-05-09	0.99	1.25	0.99	1.10	+3.774%	78	3,419	-13.636%
2025-05-08	1.12	1.12	1.01	1.06	-13.821%	227	3,403	-10.377%
2025-05-07	1.25	1.25	1.22	1.23	-8.889%	37	3,202	-22.764%
2025-05-06	1.44	1.44	1.35	1.35	+6.299%	3	3,165	-29.630%
2025-05-05	1.46	1.46	1.27	1.27	+0.794%	9	3,163	-25.197%
2025-05-02	1.36	1.36	1.26	1.26	-10.000%	20	3,158	-24.603%
2025-05-01	1.40	1.40	1.38	1.40	-25.532%	39	3,159	-32.143%
2025-04-30	1.88	1.88	1.88	1.88	+2.174%	2	3,178	-49.468%
2025-04-29	1.78	1.84	1.78	1.84	+12.195%	6	3,176	-48.370%
2025-04-28	1.64	1.64	1.64	1.64	-6.818%	1	3,174	-42.073%
2025-04-25	1.88	1.88	1.70	1.76	-3.297%	84	3,173	-46.023%
2025-04-24	2.07	2.07	1.82	1.82	-16.514%	1,004	3,156	-47.802%
2025-04-23	2.14	2.18	2.14	2.18	+1.395%	101	2,298	-56.422%
2025-04-22	2.11	2.15	2.10	2.15	-6.926%	12	2,302	-55.814%
2025-04-17	2.22	2.31	2.22	2.31	-2.941%	2	2,291	-58.874%
2025-04-16	2.52	2.52	2.38	2.38	-15.000%	4	2,291	-60.084%
2025-04-15	1.92	2.80	1.92	2.80	+105.882%	1,128	2,293	-66.071%
2025-04-14	1.36	1.36	1.36	1.36	-15.000%	2	1,398	-30.147%
2025-04-11	1.60	1.60	1.60	1.60	+6.667%	30	1,398	-40.625%
2025-04-10	1.58	1.58	1.50	1.50	-21.466%	6	1,398	-36.667%
2025-04-09	1.69	1.92	1.69	1.91	+23.226%	10	1,401	-50.262%
2025-04-08	1.43	1.55	1.43	1.55	-5.488%	3	1,396	-38.710%
2025-04-07	2.00	2.04	1.64	1.64	-7.865%	23	1,394	-42.073%
2025-04-04	1.78	1.95	1.72	1.78	+40.157%	132	1,397	-46.629%
2025-04-03	1.74	1.74	1.23	1.27	+12.389%	27	1,357	-25.197%
2025-04-01	1.30	1.30	1.13	1.13	-17.518%	5	1,360	-15.929%
2025-03-31	1.45	1.48	1.37	1.37	+3.008%	8	1,360	-30.657%
2025-03-28	1.16	1.36	1.16	1.33	+19.820%	34	1,355	-28.571%
2025-03-27	1.08	1.11	1.08	1.11	+11.000%	16	1,340	-14.414%
2025-03-26	0.87	1.00	0.87	1.00	+53.846%	35	1,350	-5.000%
2025-03-25	0.59	0.65	0.58	0.65	+6.557%	14	1,330	+46.154%
2025-03-24	0.75	0.75	0.60	0.61	-27.381%	35	1,337	+55.738%
2025-03-21	0.89	0.89	0.84	0.84	-1.176%	42	1,342	+13.095%
2025-03-20	0.85	0.85	0.80	0.85	-2.299%	33	1,321	+11.765%
2025-03-19	0.94	0.94	0.86	0.87	-10.309%	12	1,295	+9.195%
2025-03-18	0.97	0.97	0.97	0.97	+8.989%	7	1,283	-2.062%
2025-03-17	0.97	0.97	0.89	0.89	-8.247%	11	1,283	+6.742%
2025-03-14	1.12	1.12	0.97	0.97	-22.400%	254	1,289	-2.062%
2025-03-12	1.25	1.25	1.25	1.25	-3.846%	1	1,174	-24.000%
2025-03-11	1.35	1.46	1.30	1.30	-6.475%	25	1,173	-26.923%
2025-03-10	1.20	1.45	1.13	1.39	+31.132%	12	1,167	-31.655%
2025-03-07	1.11	1.18	1.06	1.06	+2.913%	52	1,161	-10.377%
2025-03-06	1.05	1.08	0.99	1.03	+6.186%	19	1,179	-7.767%
2025-03-05	1.12	1.12	0.97	0.97	-11.818%	3	1,179	-2.062%
2025-03-04	1.18	1.27	1.09	1.10	+0.917%	79	1,180	-13.636%
2025-03-03	0.91	1.09	0.88	1.09	+14.737%	232	1,134	-12.844%
2025-02-28	0.99	0.99	0.88	0.95	+5.556%	32	988	0.000%
2025-02-27	0.83	0.90	0.78	0.90	-2.174%	30	975	+5.556%
2025-02-26	0.88	0.92	0.88	0.92	-6.122%	17	950	+3.261%
2025-02-25	0.90	1.10	0.90	0.98	+30.667%	77	933	-3.061%
2025-02-24	0.61	0.76	0.61	0.75	+56.250%	23	861	+26.667%
2025-02-20	0.53	0.53	0.48	0.48	-4.000%	36	868	+97.917%
2025-02-18	0.52	0.53	0.49	0.50	-13.793%	14	870	+90.000%
2025-02-14	0.70	0.70	0.58	0.58	-28.395%	34	871	+63.793%
2025-02-13	0.86	0.86	0.81	0.81	-1.220%	11	865	+17.284%
2025-02-11	0.82	0.82	0.82	0.82	+2.500%	10	865	+15.854%
2025-02-10	0.80	0.82	0.77	0.80	-9.091%	100	855	+18.750%
2025-02-07	0.88	0.88	0.88	0.88	-5.376%	4	780	+7.955%
2025-02-06	0.82	0.93	0.82	0.93	+12.048%	19	780	+2.151%
2025-02-05	0.90	0.90	0.83	0.83	-29.661%	35	790	+14.458%
2025-02-03	1.20	1.27	1.18	1.18	+5.357%	12	765	-19.492%
2025-01-31	0.96	1.12	0.96	1.12	-5.085%	18	772	-15.179%
2025-01-30	1.08	1.18	1.08	1.18	-5.600%	6	769	-19.492%
2025-01-29	1.24	1.25	1.24	1.25	-2.344%	17	769	-24.000%
2025-01-28	1.30	1.39	1.26	1.28	-9.220%	23	752	-25.781%
2025-01-27	0.87	1.41	0.87	1.41	+116.923%	421	729	-32.624%
2025-01-24	0.65	0.65	0.65	0.65	+3.175%	10	322	+46.154%
2025-01-22	0.59	0.63	0.59	0.63	0.000%	4	322	+50.794%
2025-01-21	0.73	0.73	0.63	0.63	-16.000%	8	326	+50.794%
2025-01-17	0.68	0.76	0.68	0.75	+15.385%	34	310	+26.667%
2025-01-16	0.65	0.65	0.65	0.65	-23.529%	1	310	+46.154%
2025-01-15	0.94	0.94	0.85	0.85	-5.556%	20	310	+11.765%
2025-01-14	0.92	0.92	0.86	0.90	-23.077%	9	294	+5.556%
2025-01-13	1.10	1.17	1.10	1.17	+11.429%	2	289	-18.803%
2025-01-10	1.09	1.09	1.00	1.05	+6.061%	72	287	-9.524%
2025-01-08	1.01	1.04	0.99	0.99	+30.263%	3	249	-4.040%
2025-01-06	0.76	0.76	0.76	0.76	-33.913%	5	249	+25.000%
2025-01-03	1.15	1.15	1.15	1.15	-0.862%	100	246	-17.391%
2025-01-02	1.16	1.16	1.16	1.16	-5.691%	10	223	-18.103%
2024-12-30	1.25	1.25	1.23	1.23	+6.957%	5	223	-22.764%
2024-12-20	1.20	1.20	1.15	1.15	+40.244%	119	220	-17.391%
2024-12-17	0.82	0.82	0.82	0.82	-1.205%	60	114	+15.854%
2024-12-16	0.83	0.83	0.83	0.83	+13.699%	1	113	+14.458%
2024-12-06	0.73	0.73	0.73	0.73	-23.158%	120	113	+30.137%
2024-12-03	0.95	0.95	0.95	0.95	0.000%	1	53	0.000%
2024-12-02	0.95	0.95	0.95	0.95	+9.195%	1	52	0.000%
2024-11-25	0.87	0.87	0.87	0.87	-35.556%	50	51	+9.195%
2024-11-18	1.35	1.35	1.35	1.35	-12.903%	1	51	-29.630%
2024-11-14	1.55	1.55	1.55	1.55	-13.889%	1	52	-38.710%
2024-10-10	1.80	1.80	1.80	1.80	+20.805%	1	51	-47.222%
2024-09-27	1.49	1.49	1.49	1.49	0.000%	100	50	-36.242%

.dark-mode .lt6RR8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lt6RR8{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20250620P6APLD Jun 20 2025 6.00 Put (APLD250620P00006000)option OPRA

APLD20250620P6
APLD Jun 20 2025 6.00 Put (APLD250620P00006000)
option OPRA