Dark

APLD20260717C32
APLD Jul 17 2026 32.00 Call (APLD260717C00032000)
option OPRA

EOD

Jun 29, 2026

6.95-16.866%(-1.41)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.5000	6.9500	5.7700	6.9500	-16.866%	10	2,719	0.000%
2026-06-26	8.0200	8.7000	7.6000	8.3600	-6.592%	31	2,724	-16.866%
2026-06-25	8.9500	8.9500	8.9500	8.9500	-8.673%	1	2,717	-22.346%
2026-06-24	11.4900	11.4900	9.8000	9.8000	-31.707%	6	2,718	-29.082%
2026-06-22	13.8300	14.3500	13.8300	14.3500	-3.885%	3	2,722	-51.568%
2026-06-17	15.2000	16.5500	14.9300	14.9300	-5.506%	17	2,723	-53.449%
2026-06-16	16.3000	16.3000	15.8000	15.8000	+3.336%	3	2,716	-56.013%
2026-06-15	15.4500	15.5000	15.2900	15.2900	+65.835%	3	2,718	-54.545%
2026-06-11	8.8800	9.2200	8.8800	9.2200	-19.476%	5	2,720	-24.620%
2026-06-09	13.9500	14.4700	9.3300	11.4500	+8.019%	26	2,720	-39.301%
2026-06-08	10.3100	10.6000	9.8200	10.6000	+20.455%	13	2,728	-34.434%
2026-06-05	11.5000	11.5000	8.8000	8.8000	-30.980%	11	2,723	-21.023%
2026-06-04	12.5000	12.8400	11.8000	12.7500	-19.862%	5	2,722	-45.490%
2026-06-03	16.0000	16.0000	15.4400	15.9100	-8.668%	8	2,721	-56.317%
2026-06-02	17.7000	17.7000	17.4200	17.4200	+14.530%	11	2,718	-60.103%
2026-06-01	15.2100	15.2100	15.2100	15.2100	-12.081%	1	2,724	-54.306%
2026-05-29	17.5000	17.5000	17.3000	17.3000	-6.739%	2	2,723	-59.827%
2026-05-28	18.9700	19.0000	17.1300	18.5500	+13.804%	7	2,723	-62.534%
2026-05-27	14.2400	16.3000	14.2400	16.3000	-0.610%	15	2,723	-57.362%
2026-05-26	16.3500	16.9000	16.3500	16.4000	-8.889%	6	2,723	-57.622%
2026-05-21	16.5000	18.0000	16.1600	18.0000	+79.641%	103	2,720	-61.389%
2026-05-20	10.0200	10.0200	10.0200	10.0200	+17.882%	1	2,731	-30.639%
2026-05-19	9.0000	9.0000	8.5000	8.5000	-9.091%	4	2,738	-18.235%
2026-05-18	11.4000	11.4000	9.3500	9.3500	-32.148%	19	2,738	-25.668%
2026-05-15	13.6500	13.9400	13.5500	13.7800	-14.143%	32	2,738	-49.565%
2026-05-14	15.5000	17.5000	15.5000	16.0500	+7.000%	34	2,763	-56.698%
2026-05-13	13.2500	15.0000	13.2500	15.0000	+1.695%	2	2,794	-53.667%
2026-05-12	13.7000	14.7500	13.3500	14.7500	-5.449%	7	2,794	-52.881%
2026-05-11	15.6000	17.0500	15.6000	15.6000	+32.653%	46	2,794	-55.449%
2026-05-08	12.8900	12.8900	11.7600	11.7600	-0.339%	2	2,778	-40.901%
2026-05-07	12.8400	13.0000	11.8000	11.8000	-15.714%	7	2,780	-41.102%
2026-05-06	12.5000	14.1500	11.6000	14.0000	+26.697%	134	2,786	-50.357%
2026-05-05	8.5700	11.0500	8.5700	11.0500	+36.420%	40	2,783	-37.104%
2026-05-04	7.5000	8.3500	7.0000	8.1000	+17.391%	43	2,795	-14.198%
2026-05-01	6.9900	7.6000	6.6000	6.9000	-8.730%	39	2,815	+0.725%
2026-04-30	7.2000	7.8000	7.0000	7.5600	+20.960%	61	2,815	-8.069%
2026-04-29	6.1800	6.4500	5.5500	6.2500	+2.459%	31	2,851	+11.200%
2026-04-28	5.9200	6.5000	5.5000	6.1000	-20.052%	98	2,833	+13.934%
2026-04-27	8.1700	8.1700	7.4200	7.6300	-8.183%	35	2,740	-8.912%
2026-04-24	10.5000	10.5000	8.2500	8.3100	-7.667%	183	2,746	-16.366%
2026-04-23	8.4500	9.9500	8.0500	9.0000	+37.825%	257	2,752	-22.778%
2026-04-22	6.9800	7.0000	5.9500	6.5300	+10.678%	112	2,954	+6.432%
2026-04-21	7.1000	7.3000	5.5500	5.9000	-5.600%	480	3,020	+17.797%
2026-04-20	5.4100	6.3700	5.3600	6.2500	+5.932%	1,005	3,020	+11.200%
2026-04-17	5.4000	5.9200	5.0000	5.9000	+18.000%	50	2,705	+17.797%
2026-04-16	5.3500	5.3500	4.9500	5.0000	-3.288%	43	2,682	+39.000%
2026-04-15	5.9000	6.1500	4.8500	5.1700	-13.833%	375	2,666	+34.429%
2026-04-14	4.8500	6.6000	4.7900	6.0000	+60.000%	432	2,374	+15.833%
2026-04-13	3.6200	3.7500	3.5100	3.7500	+15.385%	9	2,515	+85.333%
2026-04-10	3.3500	4.1000	3.2200	3.2500	+8.333%	68	2,515	+113.846%
2026-04-09	3.1500	3.5000	2.9500	3.0000	-30.716%	70	2,463	+131.667%
2026-04-08	4.5800	4.5800	4.1500	4.3300	+35.313%	154	2,405	+60.508%
2026-04-06	3.3000	3.3000	3.2000	3.2000	+6.667%	24	2,302	+117.188%
2026-04-02	3.0000	3.0000	3.0000	3.0000	+4.530%	10	2,279	+131.667%
2026-04-01	2.8400	3.5000	2.8400	2.8700	+22.650%	14	2,279	+142.160%
2026-03-31	2.3400	2.3400	2.3400	2.3400	+51.948%	1	2,271	+197.009%
2026-03-30	2.1500	2.1500	1.5400	1.5400	-43.173%	7	2,271	+351.299%
2026-03-27	2.7100	2.7100	2.7100	2.7100	-27.733%	1	2,269	+156.458%
2026-03-26	3.7500	3.7500	3.7500	3.7500	-5.542%	1	2,269	+85.333%
2026-03-23	3.8000	4.1000	3.8000	3.9700	-3.641%	4	2,269	+75.063%
2026-03-20	4.1200	4.1200	4.1200	4.1200	+6.186%	2	2,271	+68.689%
2026-03-19	4.0500	4.0500	3.8800	3.8800	-13.586%	5	2,271	+79.124%
2026-03-18	4.4900	4.4900	4.4900	4.4900	-4.468%	1	2,271	+54.788%
2026-03-17	4.9400	4.9400	4.7000	4.7000	-7.298%	4	2,271	+47.872%
2026-03-13	6.0000	6.0000	5.0700	5.0700	+1.198%	3	2,271	+37.081%
2026-03-12	5.0500	5.0500	4.8500	5.0100	-19.194%	15	2,271	+38.723%
2026-03-11	6.2000	6.2000	6.2000	6.2000	+15.242%	2	2,267	+12.097%
2026-03-10	5.4300	5.5500	5.3800	5.3800	+14.468%	10	2,265	+29.182%
2026-03-09	4.1000	4.7000	4.1000	4.7000	-5.051%	5	2,266	+47.872%
2026-03-06	5.1800	5.1800	4.9500	4.9500	-6.604%	3	2,269	+40.404%
2026-03-05	5.3000	5.3000	5.3000	5.3000	-13.115%	1	2,269	+31.132%
2026-03-04	6.1100	6.1800	6.1000	6.1000	+21.756%	6	2,268	+13.934%
2026-03-03	5.1500	5.1500	4.7200	5.0100	-13.621%	4	2,265	+38.723%
2026-03-02	5.8000	5.8000	5.8000	5.8000	+11.538%	1	2,264	+19.828%
2026-02-27	5.5500	5.5500	5.2000	5.2000	-18.750%	22	2,263	+33.654%
2026-02-26	6.7600	6.7600	6.4000	6.4000	-8.571%	25	2,263	+8.594%
2026-02-25	7.9000	7.9000	7.0000	7.0000	-10.026%	24	2,267	-0.714%
2026-02-24	7.8000	8.0000	7.6000	7.7800	+12.266%	22	2,267	-10.668%
2026-02-23	7.2000	7.2000	6.9300	6.9300	-3.750%	18	2,265	+0.289%
2026-02-20	7.6500	7.6500	6.8500	7.2000	-11.439%	12	2,264	-3.472%
2026-02-19	8.1300	8.1300	8.1300	8.1300	-9.667%	5	2,253	-14.514%
2026-02-18	8.2100	9.2000	8.2100	9.0000	-7.216%	35	2,248	-22.778%
2026-02-17	9.7000	9.7000	9.7000	9.7000	-18.143%	1	2,247	-28.351%
2026-02-13	11.1000	11.8500	11.0500	11.8500	+3.043%	3	2,247	-41.350%
2026-02-12	11.4000	11.5000	11.4000	11.5000	-2.954%	2	2,247	-39.565%
2026-02-11	13.0000	13.0000	11.8500	11.8500	-12.222%	3	2,249	-41.350%
2026-02-10	13.5000	13.5000	13.5000	13.5000	+6.299%	2	2,251	-48.519%
2026-02-09	11.2200	14.2100	11.2200	12.7000	+17.593%	8	2,253	-45.276%
2026-02-06	7.7000	11.0400	7.7000	10.8000	+62.406%	135	2,257	-35.648%
2026-02-05	8.2500	8.8300	6.6500	6.6500	-27.322%	59	2,278	+4.511%
2026-02-04	9.2000	9.2000	7.8500	9.1500	-8.500%	2,377	2,310	-24.044%
2026-02-02	10.0000	10.0000	10.0000	10.0000	-7.407%	6	402	-30.500%
2026-01-30	10.7200	11.0000	10.7200	10.8000	-30.725%	7	407	-35.648%
2026-01-27	15.5000	15.7500	15.5000	15.5900	+27.265%	3	401	-55.420%
2026-01-26	15.1000	15.1000	12.2500	12.2500	-6.130%	4	402	-43.265%
2026-01-23	11.5500	13.4200	11.5500	13.0500	+21.963%	78	403	-46.743%
2026-01-22	10.4500	10.7000	10.2500	10.7000	+11.458%	52	399	-35.047%
2026-01-21	11.0900	11.0900	9.6000	9.6000	-18.228%	7	363	-27.604%
2026-01-15	10.9600	11.7500	10.9600	11.7400	+7.706%	9	360	-40.801%
2026-01-14	10.9600	10.9600	10.9000	10.9000	-14.510%	11	358	-36.239%
2026-01-12	13.1200	13.1200	12.7500	12.7500	-3.042%	3	350	-45.490%
2026-01-09	9.5000	13.1500	9.5000	13.1500	+26.079%	11	351	-47.148%
2026-01-08	12.0000	12.0000	10.0300	10.4300	+14.741%	6	352	-33.365%
2026-01-07	9.0500	9.0900	8.8700	9.0900	+20.397%	3	350	-23.542%
2026-01-06	7.8100	7.8100	7.5500	7.5500	-6.675%	4	348	-7.947%
2026-01-05	8.1400	8.2700	8.0900	8.0900	+13.147%	6	352	-14.091%
2026-01-02	6.9000	7.1500	6.9000	7.1500	+33.895%	2	352	-2.797%
2025-12-31	5.3400	5.3400	5.3400	5.3400	+5.325%	3	348	+30.150%
2025-12-29	5.0700	5.0700	5.0700	5.0700	-0.588%	2	348	+37.081%
2025-12-26	5.2000	5.2000	5.1000	5.1000	-10.369%	4	348	+36.275%
2025-12-19	5.6900	5.6900	5.6900	5.6900	+15.886%	1	345	+22.144%
2025-12-18	4.9100	4.9100	4.9100	4.9100	+3.151%	1	345	+41.548%
2025-12-17	4.7600	4.7600	4.7600	4.7600	-15.752%	1	344	+46.008%
2025-12-15	6.1500	6.1500	5.6500	5.6500	-37.222%	7	345	+23.009%
2025-12-12	9.0000	9.0000	9.0000	9.0000	-13.378%	2	345	-22.778%
2025-12-10	10.6000	10.8000	10.2000	10.3900	-6.143%	7	345	-33.109%
2025-12-09	10.3900	11.2700	10.3900	11.0700	+17.143%	11	344	-37.218%
2025-12-08	9.7900	9.9900	9.4500	9.4500	0.000%	7	342	-26.455%
2025-12-05	8.7300	9.4500	8.7300	9.4500	-6.064%	2	340	-26.455%
2025-12-04	8.5200	10.0600	8.5200	10.0600	+10.671%	10	339	-30.915%
2025-12-03	7.8400	9.0900	7.7300	9.0900	-0.656%	670	334	-23.542%
2025-12-02	9.0200	9.1500	9.0200	9.1500	+46.400%	2	2	-24.044%
2025-11-26	6.2500	6.2500	6.2500	6.2500	+16.822%	1	1	+11.200%
2025-11-25	5.3500	5.3500	5.3500	5.3500	0.000%	1	0	+29.907%

.dark-mode .BcMMPJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BcMMPJ{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260717C32APLD Jul 17 2026 32.00 Call (APLD260717C00032000)option OPRA

APLD20260717C32
APLD Jul 17 2026 32.00 Call (APLD260717C00032000)
option OPRA