Dark

APLD20250620C4
APLD Jun 20 2025 4.00 Call (APLD250620C00004000)
option OPRA

EOD

May 15, 2025

1.75-13.366%(-0.27)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.81	1.81	1.75	1.75	-13.366%	5	1,306	0.000%
2025-05-14	2.10	2.25	2.02	2.02	+18.824%	38	1,304	-13.366%
2025-05-13	1.71	1.72	1.44	1.70	+19.718%	71	1,307	+2.941%
2025-05-12	1.64	1.77	1.42	1.42	-5.960%	834	1,306	+23.239%
2025-05-09	1.71	1.71	1.35	1.51	-12.717%	20	1,106	+15.894%
2025-05-08	1.54	1.73	1.51	1.73	+23.571%	56	1,111	+1.156%
2025-05-07	1.36	1.49	1.23	1.40	-1.408%	29	1,174	+25.000%
2025-05-06	1.40	1.42	1.40	1.42	+5.185%	7	1,178	+23.239%
2025-05-05	1.29	1.49	1.29	1.35	-10.000%	13	1,179	+29.630%
2025-05-02	1.48	1.59	1.46	1.50	+7.143%	162	1,172	+16.667%
2025-05-01	1.00	1.45	0.93	1.40	+55.556%	224	1,217	+25.000%
2025-04-30	0.68	0.99	0.68	0.90	-2.174%	379	1,256	+94.444%
2025-04-29	0.97	1.01	0.86	0.92	-12.381%	53	1,274	+90.217%
2025-04-28	1.09	1.24	0.91	1.05	+2.941%	82	1,261	+66.667%
2025-04-25	0.97	1.09	0.90	1.02	+10.870%	336	1,246	+71.569%
2025-04-24	0.74	1.01	0.71	0.92	+33.333%	280	1,164	+90.217%
2025-04-23	0.83	0.83	0.69	0.69	-1.429%	164	1,280	+153.623%
2025-04-22	0.78	0.84	0.70	0.70	+2.941%	80	1,184	+150.000%
2025-04-21	0.76	0.86	0.64	0.68	+4.615%	444	1,305	+157.353%
2025-04-17	0.76	0.79	0.56	0.65	-13.333%	207	1,181	+169.231%
2025-04-16	0.43	0.75	0.42	0.75	+66.667%	1,203	1,181	+133.333%
2025-04-15	1.43	1.43	0.41	0.45	-75.806%	1,682	1,482	+288.889%
2025-04-14	1.85	1.86	1.85	1.86	+10.714%	11	487	-5.914%
2025-04-11	1.78	1.78	1.68	1.68	+3.067%	430	476	+4.167%
2025-04-10	1.65	1.65	1.63	1.63	-15.544%	5	275	+7.362%
2025-04-09	1.50	2.04	1.48	1.93	+5.464%	43	272	-9.326%
2025-04-08	1.89	1.90	1.54	1.83	+1.667%	31	300	-4.372%
2025-04-07	1.79	1.80	1.57	1.80	+21.622%	9	319	-2.778%
2025-04-04	1.75	1.75	1.48	1.48	-27.805%	62	312	+18.243%
2025-04-03	2.20	2.20	2.05	2.05	-15.638%	7	282	-14.634%
2025-04-02	2.43	2.43	2.43	2.43	+1.674%	5	279	-27.984%
2025-04-01	2.11	2.39	2.11	2.39	+16.585%	12	279	-26.778%
2025-03-28	1.95	2.05	1.95	2.05	-22.053%	32	277	-14.634%
2025-03-27	2.63	2.63	2.63	2.63	-34.250%	10	263	-33.460%
2025-03-24	3.80	4.00	3.80	4.00	+12.676%	5	253	-56.250%
2025-03-20	3.55	3.55	3.55	3.55	+1.429%	2	255	-50.704%
2025-03-19	3.35	3.50	3.35	3.50	-2.507%	27	255	-50.000%
2025-03-17	3.59	3.59	3.59	3.59	+10.462%	1	280	-51.253%
2025-03-14	3.00	3.25	3.00	3.25	+9.797%	16	281	-46.154%
2025-03-13	2.96	2.96	2.96	2.96	-2.310%	8	296	-40.878%
2025-03-12	3.05	3.05	2.70	3.03	+15.649%	27	296	-42.244%
2025-03-10	3.00	3.03	2.62	2.62	-22.024%	23	285	-33.206%
2025-03-07	3.35	3.36	3.35	3.36	+0.299%	52	271	-47.917%
2025-03-05	3.35	3.35	3.35	3.35	-2.332%	10	270	-47.761%
2025-03-04	2.89	3.43	2.89	3.43	+6.522%	10	261	-48.980%
2025-03-03	4.55	4.55	3.22	3.22	-25.977%	42	258	-45.652%
2025-02-27	4.35	4.35	4.35	4.35	-1.361%	4	247	-59.770%
2025-02-26	4.90	4.90	4.41	4.41	+5.000%	5	247	-60.317%
2025-02-25	4.30	4.30	4.08	4.20	-23.636%	43	244	-58.333%
2025-02-24	5.80	5.80	5.15	5.50	-31.078%	7	273	-68.182%
2025-02-21	8.50	8.50	7.98	7.98	+31.901%	10	276	-78.070%
2025-02-20	6.15	6.50	5.65	6.05	-3.200%	8	276	-71.074%
2025-02-19	6.25	6.25	6.25	6.25	+6.838%	10	275	-72.000%
2025-02-18	5.49	5.85	5.49	5.85	+14.706%	5	265	-70.085%
2025-02-14	5.35	5.35	5.10	5.10	+29.771%	14	266	-65.686%
2025-02-13	3.93	3.93	3.93	3.93	+0.769%	3	266	-55.471%
2025-02-12	4.00	4.00	3.90	3.90	-6.024%	3	266	-55.128%
2025-02-11	4.30	4.30	4.15	4.15	-7.778%	6	264	-57.831%
2025-02-10	4.50	4.50	4.50	4.50	+10.837%	2	260	-61.111%
2025-02-07	4.05	4.06	3.90	4.06	-4.471%	64	260	-56.897%
2025-02-06	4.35	4.35	4.20	4.25	-3.409%	17	267	-58.824%
2025-02-05	4.40	4.40	4.40	4.40	+37.500%	2	283	-60.227%
2025-01-30	3.20	3.20	3.20	3.20	+6.667%	1	282	-45.313%
2025-01-29	3.20	3.20	3.00	3.00	-2.280%	3	282	-41.667%
2025-01-28	2.90	3.07	2.90	3.07	+16.288%	21	284	-42.997%
2025-01-27	3.55	3.55	2.64	2.64	-52.347%	13	264	-33.712%
2025-01-24	5.54	5.54	5.54	5.54	-1.071%	800	262	-68.412%
2025-01-21	4.95	5.60	4.95	5.60	+9.804%	11	633	-68.750%
2025-01-17	5.20	5.30	5.10	5.10	+6.250%	24	634	-65.686%
2025-01-15	4.80	4.81	4.65	4.80	-2.240%	219	634	-63.542%
2025-01-14	5.76	5.76	4.90	4.91	+14.988%	120	490	-64.358%
2025-01-13	4.30	4.30	4.24	4.27	-11.042%	212	406	-59.016%
2025-01-10	4.59	4.80	4.59	4.80	-20.000%	22	194	-63.542%
2025-01-06	5.98	6.05	5.98	6.00	+19.284%	20	194	-70.833%
2025-01-03	5.03	5.03	5.03	5.03	+21.205%	40	194	-65.209%
2024-12-31	4.15	4.15	4.15	4.15	+2.723%	1	173	-57.831%
2024-12-30	4.04	4.04	4.04	4.04	-8.597%	1	173	-56.683%
2024-12-23	4.42	4.42	4.42	4.42	-26.333%	1	173	-60.407%
2024-12-18	6.00	6.00	6.00	6.00	+13.852%	1	172	-70.833%
2024-12-11	5.27	5.27	5.27	5.27	-11.130%	55	172	-66.793%
2024-12-10	5.93	5.95	5.92	5.93	+1.368%	50	172	-70.489%
2024-12-09	7.30	7.30	5.85	5.85	-8.594%	51	178	-70.085%
2024-11-29	6.80	6.80	6.40	6.40	-8.571%	156	212	-72.656%
2024-11-25	6.90	7.00	6.80	7.00	+12.360%	3	187	-75.000%
2024-11-22	6.10	6.23	6.10	6.23	+15.370%	8	184	-71.910%
2024-11-19	5.40	5.40	5.40	5.40	+50.000%	3	181	-67.593%
2024-11-15	3.50	3.60	3.50	3.60	-7.692%	4	179	-51.389%
2024-11-13	3.90	3.90	3.90	3.90	+5.405%	7	177	-55.128%
2024-11-12	3.70	3.70	3.70	3.70	-24.025%	1	170	-52.703%
2024-10-25	4.87	4.87	4.87	4.87	+17.067%	4	169	-64.066%
2024-10-14	4.16	4.16	4.16	4.16	+12.432%	1	171	-57.933%
2024-10-10	3.70	3.70	3.70	3.70	-11.905%	2	170	-52.703%
2024-10-09	4.70	4.70	4.20	4.20	-10.638%	6	170	-58.333%
2024-10-03	4.70	4.70	4.70	4.70	-6.000%	1	171	-62.766%
2024-10-02	5.00	5.00	5.00	5.00	+8.696%	1	172	-65.000%
2024-09-25	4.20	4.60	4.20	4.60	+17.949%	111	173	-61.957%
2024-09-24	3.90	3.90	3.90	3.90	+11.748%	1	283	-55.128%
2024-09-23	3.40	3.49	3.31	3.49	+20.761%	90	282	-49.857%
2024-09-20	2.84	2.89	2.84	2.89	+5.861%	44	192	-39.446%
2024-09-19	2.70	2.81	2.70	2.73	-7.143%	5	170	-35.897%
2024-09-16	3.00	3.07	2.89	2.94	-5.161%	155	168	-40.476%
2024-09-13	3.30	3.30	3.10	3.10	+3.333%	4	13	-43.548%
2024-09-12	3.00	3.00	3.00	3.00	-6.250%	1	11	-41.667%
2024-09-10	3.30	3.30	3.10	3.20	0.000%	10	10	-45.313%

.dark-mode .PdLt6g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdLt6g{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20250620C4APLD Jun 20 2025 4.00 Call (APLD250620C00004000)option OPRA

APLD20250620C4
APLD Jun 20 2025 4.00 Call (APLD250620C00004000)
option OPRA