Dark

APLD20260717C50
APLD Jul 17 2026 50.00 Call (APLD260717C00050000)
option OPRA

EOD

Jun 29, 2026

0.5200-39.535%(-0.3400)2,869

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.8600	0.9000	0.3500	0.5200	-39.535%	2,869	9,196	0.000%
2026-06-26	1.1400	1.1400	0.7000	0.8600	-33.333%	1,714	8,720	-39.535%
2026-06-25	1.8400	2.2000	1.0000	1.2900	-24.118%	960	7,848	-59.690%
2026-06-24	2.6900	2.8300	1.2800	1.7000	-38.182%	1,973	7,904	-69.412%
2026-06-23	1.9400	3.4000	1.5300	2.7500	-0.362%	1,940	8,137	-81.091%
2026-06-22	3.7000	4.1500	2.6000	2.7600	-23.967%	3,417	8,348	-81.159%
2026-06-18	3.8500	4.2000	3.1000	3.6300	+11.692%	949	7,987	-85.675%
2026-06-17	3.9300	4.8000	3.0000	3.2500	-12.162%	3,482	7,987	-84.000%
2026-06-16	3.8300	5.2300	3.6000	3.7000	-5.128%	4,771	7,348	-85.946%
2026-06-15	3.3000	4.2500	3.1500	3.9000	+47.170%	4,007	6,814	-86.667%
2026-06-12	2.4000	3.7000	2.4000	2.6500	+7.724%	1,908	5,879	-80.377%
2026-06-11	1.7400	2.7000	1.5800	2.4600	+32.973%	588	5,070	-78.862%
2026-06-10	2.3800	3.0000	1.8500	1.8500	-35.088%	631	4,768	-71.892%
2026-06-09	4.4500	5.0000	1.8400	2.8500	+6.343%	1,279	4,659	-81.754%
2026-06-08	2.6700	2.6800	2.0600	2.6800	+17.544%	507	4,346	-80.597%
2026-06-05	3.0600	3.1000	1.8400	2.2800	-42.278%	2,679	4,386	-77.193%
2026-06-04	3.7200	4.2300	3.2500	3.9500	-8.140%	1,227	4,440	-86.835%
2026-06-03	6.0500	6.5000	4.3000	4.3000	-27.731%	785	4,223	-87.907%
2026-06-02	6.5500	7.5000	5.8300	5.9500	-4.952%	1,720	3,915	-91.261%
2026-06-01	5.4000	7.3200	5.0000	6.2600	+6.102%	835	3,570	-91.693%
2026-05-29	7.0000	7.0000	5.2500	5.9000	-19.289%	989	3,515	-91.186%
2026-05-28	7.8000	7.8500	5.9500	7.3100	+1.528%	1,558	3,332	-92.886%
2026-05-27	5.0000	7.2800	4.5000	7.2000	+40.900%	2,686	2,983	-92.778%
2026-05-26	6.5300	6.5300	5.0000	5.1100	-8.750%	634	2,116	-89.824%
2026-05-22	6.8000	7.0500	5.4000	5.6000	-20.792%	928	1,763	-90.714%
2026-05-21	4.4300	7.2700	4.2000	7.0700	+120.938%	1,467	1,626	-92.645%
2026-05-20	2.5400	3.2100	2.1200	3.2000	+46.789%	193	1,626	-83.750%
2026-05-19	2.6500	2.6500	2.1800	2.1800	-29.677%	175	1,626	-76.147%
2026-05-18	4.4500	4.4500	2.5500	3.1000	-32.609%	485	1,626	-83.226%
2026-05-15	5.4500	5.6000	4.3300	4.6000	-33.140%	236	1,626	-88.696%
2026-05-14	6.4500	7.5500	6.0000	6.8800	+2.840%	721	1,659	-92.442%
2026-05-13	6.2100	6.8000	5.4300	6.6900	+22.752%	247	1,553	-92.227%
2026-05-12	5.2900	6.4100	4.4000	5.4500	-10.656%	140	1,553	-90.459%
2026-05-11	3.9500	7.3000	3.4000	6.1000	+43.529%	851	1,553	-91.475%
2026-05-08	4.5000	4.6500	3.8500	4.2500	+2.410%	191	1,314	-87.765%
2026-05-07	5.9500	5.9500	4.0100	4.1500	-29.302%	366	1,239	-87.470%
2026-05-06	4.6300	5.8700	3.9200	5.8700	+50.513%	387	1,124	-91.141%
2026-05-05	2.4400	3.9500	2.4400	3.9000	+59.184%	158	908	-86.667%
2026-05-04	1.9900	2.4700	1.8100	2.4500	+18.357%	28	914	-78.776%
2026-05-01	2.2900	2.2900	2.0600	2.0700	-7.175%	13	891	-74.879%
2026-04-30	2.1000	2.7000	2.1000	2.2300	+26.705%	231	891	-76.682%
2026-04-29	1.7500	1.7600	1.5500	1.7600	-2.762%	23	677	-70.455%
2026-04-28	1.5000	1.8100	1.5000	1.8100	-17.727%	4	665	-71.271%
2026-04-27	2.6500	2.6500	2.2000	2.2000	-26.667%	14	663	-76.364%
2026-04-24	3.8000	3.8000	2.9000	3.0000	-4.762%	43	664	-82.667%
2026-04-23	2.8000	3.5000	2.6900	3.1500	+58.291%	124	643	-83.492%
2026-04-22	1.9300	1.9900	1.7000	1.9900	-1.970%	31	583	-73.869%
2026-04-21	2.0000	2.0300	1.7700	2.0300	+12.155%	17	558	-74.384%
2026-04-20	1.5300	1.8600	1.5300	1.8100	+20.667%	24	558	-71.271%
2026-04-17	1.4200	1.7500	1.3300	1.5000	+0.671%	162	543	-65.333%
2026-04-16	1.4100	1.5300	1.4100	1.4900	+4.930%	436	478	-65.101%
2026-04-15	1.7600	1.7600	1.4200	1.4200	-13.415%	13	400	-63.380%
2026-04-14	1.0700	1.8400	1.0700	1.6400	+92.941%	28	390	-68.293%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+21.429%	10	370	-38.824%
2026-04-10	0.7000	0.7500	0.7000	0.7000	-2.778%	33	370	-25.714%
2026-04-09	0.8200	0.8200	0.6100	0.7200	-36.842%	36	400	-27.778%
2026-04-08	1.3500	1.3500	1.1400	1.1400	+46.154%	43	430	-54.386%
2026-04-07	0.9500	0.9500	0.7800	0.7800	-6.024%	6	408	-33.333%
2026-04-06	0.8300	0.8300	0.8300	0.8300	+33.871%	1	407	-37.349%
2026-04-02	0.6300	0.6300	0.6200	0.6200	-23.457%	35	371	-16.129%
2026-04-01	0.7400	0.9000	0.7400	0.8100	+62.000%	13	371	-35.802%
2026-03-30	0.6500	0.6500	0.5000	0.5000	-42.529%	12	363	+4.000%
2026-03-27	0.8700	0.8700	0.8700	0.8700	-20.909%	1	363	-40.230%
2026-03-26	1.1000	1.1000	1.1000	1.1000	-4.348%	4	364	-52.727%
2026-03-25	1.1500	1.1500	1.1500	1.1500	0.000%	1	364	-54.783%
2026-03-24	1.1500	1.1500	1.1500	1.1500	+1.770%	2	365	-54.783%
2026-03-23	1.1300	1.1300	1.1300	1.1300	+10.784%	1	363	-53.982%
2026-03-20	1.2800	1.2800	1.0200	1.0200	-12.821%	60	363	-49.020%
2026-03-19	1.1700	1.1700	1.1700	1.1700	-21.477%	1	313	-55.556%
2026-03-18	1.4900	1.4900	1.4900	1.4900	-4.487%	1	314	-65.101%
2026-03-17	1.5500	1.5600	1.5000	1.5600	-6.587%	10	314	-66.667%
2026-03-16	1.9800	1.9800	1.6700	1.6700	+7.742%	2	312	-68.862%
2026-03-13	1.8800	2.1700	1.5500	1.5500	-9.884%	15	310	-66.452%
2026-03-12	1.8800	1.8800	1.7200	1.7200	-16.098%	80	312	-69.767%
2026-03-11	2.1600	2.2900	2.0500	2.0500	-4.651%	28	242	-74.634%
2026-03-10	2.1400	2.1600	2.1400	2.1500	+31.098%	4	233	-75.814%
2026-03-09	1.9500	1.9500	1.5800	1.6400	-25.114%	12	231	-68.293%
2026-03-06	1.9800	2.2000	1.9800	2.1900	+1.860%	27	222	-76.256%
2026-03-05	2.2200	2.5200	2.1500	2.1500	-11.157%	6	199	-75.814%
2026-03-04	2.2700	2.4800	2.2500	2.4200	+30.811%	20	202	-78.512%
2026-03-03	2.2100	2.2100	1.8500	1.8500	-21.610%	50	200	-71.892%
2026-03-02	2.3000	2.3600	2.3000	2.3600	+7.273%	11	187	-77.966%
2026-02-27	2.3500	2.3500	2.0100	2.2000	-20.000%	20	182	-76.364%
2026-02-26	3.0000	3.0000	2.7500	2.7500	-7.718%	8	181	-81.091%
2026-02-25	3.5800	3.5800	2.9800	2.9800	-17.222%	26	169	-82.550%
2026-02-24	3.4500	3.6000	3.4500	3.6000	+9.756%	52	169	-85.556%
2026-02-23	3.0300	3.2800	3.0300	3.2800	+11.945%	2	131	-84.146%
2026-02-20	3.1000	3.4000	2.9300	2.9300	-31.059%	7	130	-82.253%
2026-02-18	4.0200	4.2500	3.9200	4.2500	-24.107%	11	134	-87.765%
2026-02-17	5.6000	5.6000	5.6000	5.6000	-6.977%	5	133	-90.714%
2026-02-12	6.0200	6.0200	6.0200	6.0200	-3.680%	1	138	-91.362%
2026-02-11	6.2500	6.2500	6.2500	6.2500	-14.384%	1	137	-91.680%
2026-02-10	7.3000	7.3000	7.3000	7.3000	-2.667%	2	137	-92.877%
2026-02-09	5.8000	7.7800	5.8000	7.5000	+83.824%	13	138	-93.067%
2026-02-06	3.7300	4.0800	3.7300	4.0800	+25.538%	8	132	-87.255%
2026-02-05	3.7700	3.7700	3.2500	3.2500	-20.732%	12	136	-84.000%
2026-02-04	4.2000	4.2000	4.1000	4.1000	-33.225%	2	133	-87.317%
2026-02-03	6.1000	6.1400	6.1000	6.1400	+11.031%	10	134	-91.531%
2026-01-30	6.4300	6.4300	5.5300	5.5300	-24.762%	5	144	-90.597%
2026-01-29	8.0200	8.0200	7.3500	7.3500	-16.477%	5	144	-92.925%
2026-01-28	9.2200	9.2200	8.4300	8.8000	-3.720%	28	142	-94.091%
2026-01-27	6.7500	9.2000	6.3700	9.1400	+26.069%	28	138	-94.311%
2026-01-26	7.8000	8.4000	7.2500	7.2500	+4.017%	9	122	-92.828%
2026-01-23	6.8400	6.9700	6.8400	6.9700	+25.360%	24	121	-92.539%
2026-01-22	5.5600	5.5600	5.5600	5.5600	+9.020%	20	97	-90.647%
2026-01-21	5.1000	5.1000	5.1000	5.1000	-6.422%	1	89	-89.804%
2026-01-20	6.3000	6.3000	5.4500	5.4500	-4.386%	2	89	-90.459%
2026-01-15	6.6000	6.6000	5.7000	5.7000	-12.308%	6	89	-90.877%
2026-01-13	7.2500	7.2500	6.3300	6.5000	-13.679%	8	87	-92.000%
2026-01-12	6.4600	7.5300	6.4600	7.5300	+14.091%	58	81	-93.094%
2026-01-09	5.2500	7.2900	4.8000	6.6000	+24.764%	14	30	-92.121%
2026-01-08	5.4500	5.7000	5.2900	5.2900	+17.817%	6	19	-90.170%
2026-01-07	4.4900	4.4900	4.4900	4.4900	+8.717%	1	15	-88.419%
2026-01-06	4.1300	4.1300	4.1300	4.1300	+6.443%	1	15	-87.409%
2026-01-05	3.8800	3.8800	3.8800	3.8800	+2.105%	1	13	-86.598%
2026-01-02	3.4000	3.8000	3.3400	3.8000	+38.182%	3	13	-86.316%
2025-12-31	2.7500	2.7500	2.7500	2.7500	+11.336%	1	10	-81.091%
2025-12-30	2.4700	2.4700	2.4700	2.4700	-3.516%	1	10	-78.947%
2025-12-29	1.9000	2.5600	1.9000	2.5600	-5.185%	9	9	-79.688%
2025-12-26	2.8800	2.8800	2.7000	2.7000	-1.818%	2	3	-80.741%
2025-12-18	2.7500	2.7500	2.7500	2.7500	+7.422%	1	2	-81.091%
2025-12-17	2.5600	2.5600	2.5600	2.5600	-51.052%	1	1	-79.688%
2025-12-11	5.2300	5.2300	5.2300	5.2300	0.000%	1	1	-90.057%

.dark-mode .kY4vr1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kY4vr1{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260717C50APLD Jul 17 2026 50.00 Call (APLD260717C00050000)option OPRA

APLD20260717C50
APLD Jul 17 2026 50.00 Call (APLD260717C00050000)
option OPRA