Dark

APLD20260717C33
APLD Jul 17 2026 33.00 Call (APLD260717C00033000)
option OPRA

EOD

Jun 29, 2026

6.25-17.871%(-1.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.5500	6.2500	5.4700	6.2500	-17.871%	3	2,186	0.000%
2026-06-26	7.4800	7.9600	7.4800	7.6100	-46.181%	8	2,186	-17.871%
2026-06-23	13.1000	14.1400	13.1000	14.1400	+11.076%	2	2,178	-55.799%
2026-06-22	12.4500	12.7300	12.4500	12.7300	-3.487%	9	2,179	-50.903%
2026-06-18	13.1700	13.1900	13.1700	13.1900	-10.394%	2	2,187	-52.616%
2026-06-16	14.7200	14.7200	14.7200	14.7200	+2.080%	1	2,187	-57.541%
2026-06-15	13.3500	14.4200	13.3500	14.4200	+18.977%	7	2,186	-56.657%
2026-06-12	12.2200	12.2200	12.1200	12.1200	+28.936%	2	2,187	-48.432%
2026-06-11	8.2000	9.4000	8.2000	9.4000	-8.826%	17	2,187	-33.511%
2026-06-09	10.3100	10.3100	10.3100	10.3100	+4.670%	1	2,180	-39.379%
2026-06-08	9.8500	9.8500	9.8500	9.8500	+9.933%	5	2,180	-36.548%
2026-06-05	9.2500	9.2500	8.9600	8.9600	-23.419%	26	2,180	-30.246%
2026-06-04	11.6500	11.7000	11.6500	11.7000	-12.360%	3	2,180	-46.581%
2026-06-03	14.4000	14.4000	13.3500	13.3500	-18.598%	70	2,180	-53.184%
2026-06-02	16.4000	16.4000	16.4000	16.4000	-3.529%	1	2,116	-61.890%
2026-06-01	14.6100	17.0000	14.6100	17.0000	+6.918%	4	2,117	-63.235%
2026-05-29	15.4500	15.9000	15.2000	15.9000	-8.092%	8	2,116	-60.692%
2026-05-28	17.5000	17.5000	17.3000	17.3000	+15.333%	4	2,114	-63.873%
2026-05-26	16.2000	16.2000	15.0000	15.0000	-11.765%	3	2,118	-58.333%
2026-05-21	16.0000	17.0000	16.0000	17.0000	+119.355%	16	2,120	-63.235%
2026-05-20	7.9000	7.9000	7.7500	7.7500	-3.846%	12	2,128	-19.355%
2026-05-19	8.2000	8.2000	8.0600	8.0600	-6.821%	20	2,121	-22.457%
2026-05-18	11.0000	11.0000	8.6500	8.6500	-31.131%	18	2,121	-27.746%
2026-05-15	13.0600	13.2000	12.5600	12.5600	-22.036%	12	2,121	-50.239%
2026-05-14	16.2000	16.5000	16.1100	16.1100	+3.935%	9	2,132	-61.204%
2026-05-13	14.4200	15.5000	14.4200	15.5000	+22.143%	22	2,132	-59.677%
2026-05-12	14.5900	14.5900	12.6900	12.6900	-11.445%	8	2,132	-50.749%
2026-05-11	12.9000	15.4200	12.9000	14.3300	+22.479%	14	2,132	-56.385%
2026-05-08	11.5000	12.0000	11.3000	11.7000	-5.263%	18	2,132	-46.581%
2026-05-07	13.1200	13.1200	11.6500	12.3500	-10.116%	10	2,139	-49.393%
2026-05-06	11.7700	13.7400	11.7700	13.7400	+35.103%	135	2,141	-54.512%
2026-05-05	7.9000	10.5300	7.9000	10.1700	+32.078%	72	2,096	-38.545%
2026-05-04	6.3800	7.8500	6.3800	7.7000	+19.565%	18	2,116	-18.831%
2026-05-01	6.6000	6.6700	6.3000	6.4400	-12.381%	23	2,116	-2.950%
2026-04-30	6.7500	7.4000	6.3500	7.3500	+31.250%	14	2,116	-14.966%
2026-04-28	5.9500	5.9500	5.3100	5.6000	-15.789%	1,026	2,116	+11.607%
2026-04-27	7.7500	7.7500	6.6200	6.6500	-20.833%	14	1,101	-6.015%
2026-04-24	8.1700	8.9400	8.1700	8.4000	+2.066%	19	1,100	-25.595%
2026-04-23	8.0500	9.0000	7.6000	8.2300	+34.697%	84	1,093	-24.058%
2026-04-22	5.9800	6.3500	5.7600	6.1100	+0.164%	50	1,137	+2.291%
2026-04-21	6.0000	6.3000	5.7000	6.1000	+5.903%	64	1,133	+2.459%
2026-04-20	4.8400	6.0500	4.8400	5.7600	+2.491%	101	1,133	+8.507%
2026-04-17	5.0000	5.6200	5.0000	5.6200	+20.860%	17	1,094	+11.210%
2026-04-16	5.0000	5.0000	4.5300	4.6500	-1.064%	19	1,091	+34.409%
2026-04-15	5.4500	5.4500	4.7000	4.7000	-16.814%	12	1,076	+32.979%
2026-04-14	4.2500	5.8400	4.2500	5.6500	+64.244%	29	1,070	+10.619%
2026-04-13	3.0600	3.4400	3.0600	3.4400	+12.418%	4	1,069	+81.686%
2026-04-10	3.1000	3.4000	3.0000	3.0600	+13.333%	20	1,068	+104.248%
2026-04-09	2.9000	3.2000	2.7000	2.7000	-31.122%	7	1,059	+131.481%
2026-04-08	4.0500	4.0500	3.9000	3.9200	+39.502%	10	1,058	+59.439%
2026-04-06	2.8100	2.8100	2.8100	2.8100	-9.355%	2	1,061	+122.420%
2026-04-01	3.0400	3.1000	3.0400	3.1000	+113.793%	8	1,061	+101.613%
2026-03-30	2.1000	2.1800	1.4500	1.4500	-42.460%	41	1,060	+331.034%
2026-03-27	2.8500	2.8500	2.5000	2.5200	-17.377%	7	1,053	+148.016%
2026-03-26	3.0500	3.0500	3.0500	3.0500	-25.245%	3	1,051	+104.918%
2026-03-25	4.1700	4.1700	4.0800	4.0800	+5.974%	19	1,051	+53.186%
2026-03-23	3.9500	3.9500	3.8500	3.8500	+18.462%	7	1,042	+62.338%
2026-03-20	3.2500	3.2500	3.2500	3.2500	-10.959%	10	1,035	+92.308%
2026-03-19	3.6500	3.6500	3.6500	3.6500	-26.263%	1	1,035	+71.233%
2026-03-17	4.9500	4.9500	4.9500	4.9500	+4.651%	1	1,034	+26.263%
2026-03-16	4.8000	4.8000	4.7300	4.7300	+3.956%	3	1,033	+32.135%
2026-03-12	4.5500	4.5500	4.5500	4.5500	-15.741%	1	1,033	+37.363%
2026-03-11	5.4000	5.4000	5.4000	5.4000	+1.887%	1	1,033	+15.741%
2026-03-10	5.3000	5.3000	5.3000	5.3000	+17.778%	1	1,034	+17.925%
2026-03-09	3.9500	4.5000	3.9500	4.5000	-15.414%	2	1,033	+38.889%
2026-03-05	5.1000	5.3200	5.1000	5.3200	-7.155%	27	1,033	+17.481%
2026-03-04	5.7300	5.7300	5.7300	5.7300	+23.226%	7	1,038	+9.075%
2026-03-03	4.6500	4.6500	4.6500	4.6500	-14.207%	10	1,038	+34.409%
2026-03-02	4.8000	5.4200	4.8000	5.4200	+7.327%	38	1,028	+15.314%
2026-02-27	4.5000	5.0500	4.5000	5.0500	-22.308%	10	1,004	+23.762%
2026-02-26	6.1500	6.5000	6.1500	6.5000	-4.412%	2	1,004	-3.846%
2026-02-25	7.2500	7.5000	6.8000	6.8000	+6.918%	36	1,002	-8.088%
2026-02-20	7.3500	7.4500	5.9000	6.3600	-27.727%	40	1,002	-1.730%
2026-02-18	7.9000	9.0500	7.9000	8.8000	-9.744%	4	971	-28.977%
2026-02-17	9.2000	9.7500	9.2000	9.7500	-22.000%	10	969	-35.897%
2026-02-11	12.5000	12.5000	12.5000	12.5000	-7.407%	3	967	-50.000%
2026-02-10	13.1500	13.5000	13.1500	13.5000	+5.469%	4	970	-53.704%
2026-02-09	10.4000	12.8000	10.4000	12.8000	+26.984%	13	972	-51.172%
2026-02-06	8.1500	10.3500	8.1500	10.0800	+41.972%	31	970	-37.996%
2026-02-05	8.4400	8.4900	7.0500	7.1000	-17.442%	51	991	-11.972%
2026-02-04	10.7500	10.7500	7.8700	8.6000	-27.426%	45	977	-27.326%
2026-02-03	10.3500	11.8500	10.3000	11.8500	+14.493%	148	982	-47.257%
2026-02-02	9.4700	10.3500	9.1500	10.3500	0.000%	21	987	-39.614%
2026-01-30	12.0600	12.0600	9.8000	10.3500	-23.163%	133	987	-39.614%
2026-01-29	12.5000	13.4700	12.5000	13.4700	-7.423%	3	915	-53.601%
2026-01-28	14.6500	14.6500	14.5500	14.5500	-4.715%	6	915	-57.045%
2026-01-27	13.7700	15.4300	13.7700	15.2700	+33.362%	14	914	-59.070%
2026-01-26	14.5500	14.5500	11.3000	11.4500	-5.916%	7	919	-45.415%
2026-01-23	9.5000	12.7000	9.5000	12.1700	+21.700%	31	919	-48.644%
2026-01-22	10.0000	10.0000	10.0000	10.0000	+5.263%	1	930	-37.500%
2026-01-21	11.9000	11.9000	9.1000	9.5000	-12.037%	21	930	-34.211%
2026-01-20	10.0000	12.0000	9.7300	10.8000	-6.897%	66	920	-42.130%
2026-01-16	10.6000	11.6000	10.6000	11.6000	-7.200%	3	918	-46.121%
2026-01-09	11.6400	12.5100	11.6400	12.5000	+40.449%	3	918	-50.000%
2026-01-08	10.2000	10.4000	8.9000	8.9000	+14.839%	26	920	-29.775%
2026-01-07	8.4500	8.5900	7.7000	7.7500	+3.333%	55	921	-19.355%
2026-01-06	7.9000	7.9000	7.4000	7.5000	-3.599%	3	971	-16.667%
2026-01-05	7.7800	7.7800	7.7800	7.7800	+55.600%	4	966	-19.666%
2025-12-29	5.0000	5.0000	5.0000	5.0000	+2.041%	1	966	+25.000%
2025-12-26	5.0500	5.0500	4.9000	4.9000	-14.035%	4	966	+27.551%
2025-12-24	5.8700	5.8700	5.7000	5.7000	-4.682%	2	967	+9.649%
2025-12-23	5.9800	5.9800	5.9800	5.9800	+10.332%	1	967	+4.515%
2025-12-19	5.4200	5.4200	5.4200	5.4200	+10.612%	1	966	+15.314%
2025-12-18	4.7800	4.9000	4.7800	4.9000	+2.083%	2	967	+27.551%
2025-12-15	4.9500	4.9500	4.8000	4.8000	-54.286%	5	966	+30.208%
2025-12-09	10.0600	11.6100	10.0600	10.5000	+11.465%	161	965	-40.476%
2025-12-08	9.6400	9.6400	9.4200	9.4200	-5.611%	2	889	-33.652%
2025-12-05	9.2500	9.9800	8.6800	9.9800	+4.393%	53	889	-37.375%
2025-12-04	8.4800	9.7200	8.4800	9.5600	+11.813%	21	887	-34.623%
2025-12-03	7.6000	8.7000	7.6000	8.5500	-5.105%	1,695	880	-26.901%
2025-12-02	9.0100	9.0100	9.0100	9.0100	+46.029%	1	3	-30.633%
2025-11-26	6.1000	6.1700	6.1000	6.1700	+17.078%	2	1	+1.297%
2025-11-25	5.2700	5.2700	5.2700	5.2700	0.000%	1	0	+18.596%

.dark-mode .QfXLDN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QfXLDN{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260717C33APLD Jul 17 2026 33.00 Call (APLD260717C00033000)option OPRA

APLD20260717C33
APLD Jul 17 2026 33.00 Call (APLD260717C00033000)
option OPRA