Dark

APLD20260918C27
APLD Sep 18 2026 27.00 Call (APLD260918C00027000)
option OPRA

EOD

Jun 25, 2026

15.30-20.807%(-4.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	15.3000	15.3000	15.3000	15.3000	-20.807%	1	674	0.000%
2026-06-15	19.3200	19.3200	19.3200	19.3200	-3.400%	1	675	-20.807%
2026-06-12	18.1500	20.0000	18.1500	20.0000	+28.617%	11	675	-23.500%
2026-06-11	15.5500	15.5500	15.5500	15.5500	-13.611%	5	675	-1.608%
2026-06-09	20.4300	20.4300	16.2500	18.0000	+26.493%	8	675	-15.000%
2026-06-05	16.0400	16.0400	14.2300	14.2300	-37.996%	4	675	+7.519%
2026-06-01	22.9500	22.9500	22.9500	22.9500	+0.658%	3	676	-33.333%
2026-05-27	20.4000	22.8000	20.4000	22.8000	-1.170%	4	676	-32.895%
2026-05-21	21.0700	23.0800	20.6000	23.0700	+66.932%	10	677	-33.680%
2026-05-19	14.2000	14.2000	13.8200	13.8200	-28.946%	12	671	+10.709%
2026-05-15	19.4500	19.4500	19.4500	19.4500	-9.535%	3	681	-21.337%
2026-05-11	20.0000	22.0500	20.0000	21.5000	+21.469%	17	681	-28.837%
2026-05-08	17.5000	17.7000	17.5000	17.7000	-6.744%	2	684	-13.559%
2026-05-07	18.9800	18.9800	18.9800	18.9800	-5.100%	1	684	-19.389%
2026-05-06	17.5800	20.0000	17.5800	20.0000	+39.373%	22	684	-23.500%
2026-05-05	14.3500	14.3500	14.3500	14.3500	+30.573%	1	684	+6.620%
2026-05-01	11.9700	11.9700	10.9900	10.9900	-9.174%	6	689	+39.217%
2026-04-30	12.1000	12.1000	12.1000	12.1000	+15.789%	3	689	+26.446%
2026-04-29	10.4500	10.5100	10.4500	10.4500	+9.424%	4	689	+46.411%
2026-04-28	10.1200	10.1200	9.1500	9.5500	-32.982%	35	690	+60.209%
2026-04-24	14.2500	14.2500	14.2500	14.2500	+0.707%	5	690	+7.368%
2026-04-23	12.4000	14.1800	12.4000	14.1500	+33.996%	14	685	+8.127%
2026-04-22	10.5600	10.5600	10.5600	10.5600	+0.571%	5	686	+44.886%
2026-04-21	10.5000	10.5000	10.5000	10.5000	+1.942%	1	681	+45.714%
2026-04-20	9.9500	10.4700	9.9500	10.3000	+6.076%	3	681	+48.544%
2026-04-17	9.3400	9.8500	9.3400	9.7100	+13.567%	6	682	+57.570%
2026-04-16	9.9100	9.9100	8.5500	8.5500	-2.841%	24	678	+78.947%
2026-04-15	9.7800	9.7800	8.8000	8.8000	-4.348%	7	691	+73.864%
2026-04-14	9.0500	9.2000	9.0500	9.2000	+26.897%	5	692	+66.304%
2026-04-13	7.0000	7.2500	7.0000	7.2500	+7.567%	3	697	+111.034%
2026-04-10	7.3000	7.3000	6.7400	6.7400	-0.882%	3	699	+127.003%
2026-04-09	6.7800	6.8000	6.7000	6.8000	-15.528%	8	700	+125.000%
2026-04-08	7.9000	8.0500	7.7000	8.0500	+22.901%	15	700	+90.062%
2026-04-06	6.0000	6.5500	6.0000	6.5500	+16.135%	18	706	+133.588%
2026-04-02	5.7500	5.7500	5.5500	5.6400	-7.237%	24	715	+171.277%
2026-04-01	5.7500	6.0800	5.7500	6.0800	+23.077%	17	715	+151.645%
2026-03-31	4.9400	4.9400	4.9400	4.9400	+31.383%	5	725	+209.717%
2026-03-30	5.5000	5.5000	3.7600	3.7600	-27.692%	7	725	+306.915%
2026-03-27	6.0000	6.0000	5.2000	5.2000	-19.255%	20	726	+194.231%
2026-03-26	6.4400	6.4400	6.4400	6.4400	-19.399%	1	730	+137.578%
2026-03-25	8.0000	8.4000	7.8500	7.9900	+10.972%	9	729	+91.489%
2026-03-24	7.4000	7.4000	7.2000	7.2000	-5.263%	2	730	+112.500%
2026-03-23	7.6000	7.6000	7.6000	7.6000	+13.433%	1	730	+101.316%
2026-03-20	7.7400	7.7400	6.7000	6.7000	-6.294%	2	730	+128.358%
2026-03-19	7.2000	7.2000	7.0500	7.1500	-14.881%	22	731	+113.986%
2026-03-16	8.5000	8.6500	8.4000	8.4000	-0.592%	11	709	+82.143%
2026-03-13	8.4500	8.4500	8.4500	8.4500	-14.213%	2	710	+81.065%
2026-03-11	9.3500	9.8500	9.2500	9.8500	+10.674%	26	708	+55.330%
2026-03-10	8.7600	9.0900	8.7600	8.9000	+3.488%	22	717	+71.910%
2026-03-06	8.5000	8.6000	8.3000	8.6000	+1.176%	104	719	+77.907%
2026-03-05	8.5000	8.5000	8.5000	8.5000	-8.602%	15	718	+80.000%
2026-03-04	9.5000	9.5000	9.3000	9.3000	+12.048%	2	705	+64.516%
2026-03-03	8.3000	8.3000	8.3000	8.3000	-6.532%	2	706	+84.337%
2026-03-02	8.8400	9.0500	8.8400	8.8800	+11.000%	12	707	+72.297%
2026-02-27	9.7000	9.7000	8.0000	8.0000	-28.952%	110	709	+91.250%
2026-02-24	11.2600	11.2600	11.2600	11.2600	+10.936%	1	602	+35.879%
2026-02-20	10.2700	10.2700	10.1500	10.1500	-14.849%	2	603	+50.739%
2026-02-19	11.7000	11.9500	11.7000	11.9200	-10.241%	3	603	+28.356%
2026-02-18	13.2800	13.2800	13.2800	13.2800	+0.835%	1	604	+15.211%
2026-02-17	13.0500	13.8700	13.0500	13.1700	-16.221%	9	605	+16.173%
2026-02-13	15.7900	15.7900	15.7200	15.7200	-11.186%	2	601	-2.672%
2026-02-10	17.5300	17.7000	17.2500	17.7000	+1.143%	6	601	-13.559%
2026-02-09	16.8000	17.5000	16.8000	17.5000	+28.676%	4	600	-12.571%
2026-02-06	13.6000	13.6000	13.6000	13.6000	+43.611%	1	600	+12.500%
2026-02-05	10.5300	10.9000	9.4700	9.4700	-19.746%	14	600	+61.563%
2026-02-04	15.0800	15.0800	10.8500	11.8000	-19.178%	128	601	+29.661%
2026-02-03	14.6000	14.6000	14.6000	14.6000	0.000%	1	552	+4.795%
2026-02-02	13.6600	15.0200	13.6600	14.6000	-5.195%	50	552	+4.795%
2026-01-30	15.4000	15.4000	15.4000	15.4000	-10.465%	2	573	-0.649%
2026-01-29	17.2000	17.2000	17.2000	17.2000	-10.417%	4	573	-11.047%
2026-01-28	19.4200	19.4200	18.8900	19.2000	+2.128%	3	577	-20.313%
2026-01-27	18.7000	18.8000	18.7000	18.8000	+2.845%	2	577	-18.617%
2026-01-26	18.9000	19.0700	18.2800	18.2800	+4.457%	5	577	-16.302%
2026-01-23	14.5000	17.5000	14.5000	17.5000	+24.026%	16	577	-12.571%
2026-01-22	14.1700	14.1700	14.1100	14.1100	+0.427%	2	582	+8.434%
2026-01-21	12.9000	14.0500	12.9000	14.0500	-11.524%	4	582	+8.897%
2026-01-20	14.0000	15.8800	13.6000	15.8800	+5.235%	181	579	-3.652%
2026-01-15	15.1200	15.1200	15.0900	15.0900	+0.600%	25	572	+1.392%
2026-01-14	14.9300	15.5000	14.5000	15.0000	-6.250%	15	573	+2.000%
2026-01-13	16.1700	16.1700	15.7600	16.0000	-7.193%	32	584	-4.375%
2026-01-12	15.5700	17.2400	15.5700	17.2400	+2.741%	11	582	-11.253%
2026-01-09	12.1000	16.8000	12.1000	16.7800	+41.008%	47	581	-8.820%
2026-01-08	14.0000	15.3000	11.9000	11.9000	+3.839%	75	589	+28.571%
2026-01-07	12.1000	12.1000	11.4600	11.4600	+2.139%	8	617	+33.508%
2026-01-06	11.1000	11.2200	10.6500	11.2200	-2.435%	32	612	+36.364%
2026-01-05	10.6200	11.5000	10.6200	11.5000	+14.428%	28	622	+33.043%
2026-01-02	8.8500	10.1700	8.8400	10.0500	+25.625%	73	622	+52.239%
2025-12-31	8.1500	8.1500	8.0000	8.0000	+6.667%	6	590	+91.250%
2025-12-30	8.1500	8.3200	7.5000	7.5000	-3.723%	5	590	+104.000%
2025-12-29	7.7000	7.7900	7.7000	7.7900	+5.413%	2	590	+96.406%
2025-12-26	8.3000	8.3000	7.3900	7.3900	-12.544%	2	590	+107.037%
2025-12-24	8.4500	8.4500	8.4500	8.4500	-3.207%	1	588	+81.065%
2025-12-23	9.5900	9.5900	8.7300	8.7300	-14.829%	10	588	+75.258%
2025-12-22	10.4800	10.4800	10.2500	10.2500	+7.330%	2	582	+49.268%
2025-12-19	9.0500	9.5500	8.9500	9.5500	+24.026%	16	582	+60.209%
2025-12-18	7.2500	7.7000	7.2500	7.7000	+7.692%	3	573	+98.701%
2025-12-17	6.7000	7.1500	6.7000	7.1500	-1.243%	73	572	+113.986%
2025-12-16	7.2400	7.2400	7.2400	7.2400	+1.259%	1	640	+111.326%
2025-12-15	8.5000	8.5000	7.1500	7.1500	-35.294%	107	641	+113.986%
2025-12-12	11.0000	11.0500	11.0000	11.0500	-7.917%	10	614	+38.462%
2025-12-11	11.9200	12.0000	11.6500	12.0000	-9.502%	4	604	+27.500%
2025-12-10	12.9000	13.2600	12.9000	13.2600	+1.609%	3	603	+15.385%
2025-12-09	14.2000	14.8000	13.0500	13.0500	-1.509%	9	603	+17.241%
2025-12-08	12.6000	13.2500	12.6000	13.2500	+0.914%	4	609	+15.472%
2025-12-04	13.1300	13.1300	13.1300	13.1300	+13.877%	15	612	+16.527%
2025-12-03	11.5300	11.5300	11.5300	11.5300	+1.140%	1	612	+32.697%
2025-12-02	11.0000	11.5500	11.0000	11.4000	+3.636%	10	611	+34.211%
2025-12-01	10.5000	11.0000	10.5000	11.0000	+7.843%	21	612	+39.091%
2025-11-28	9.3500	10.2000	9.3500	10.2000	+19.020%	12	593	+50.000%
2025-11-26	8.6500	8.6500	7.3500	8.5700	+33.906%	6	602	+78.530%
2025-11-21	5.5800	6.4000	5.5800	6.4000	-11.724%	17	602	+139.063%
2025-11-20	9.3900	9.3900	6.6000	7.2500	-12.965%	12	612	+111.034%
2025-11-19	8.3300	8.3300	8.3300	8.3300	+6.795%	4	618	+83.673%
2025-11-18	7.7200	7.8000	7.4900	7.8000	-2.500%	11	616	+96.154%
2025-11-17	8.6000	8.6000	7.7500	8.0000	-8.046%	17	613	+91.250%
2025-11-14	6.8400	9.0000	6.8400	8.7000	+7.407%	330	613	+75.862%
2025-11-13	9.0000	9.0000	8.0000	8.1000	-17.347%	49	305	+88.889%
2025-11-12	11.4000	11.4000	9.5000	9.8000	-20.065%	36	284	+56.122%
2025-11-11	12.0000	12.2600	11.2600	12.2600	-9.185%	30	287	+24.796%
2025-11-10	14.8500	14.8500	13.5000	13.5000	+14.310%	7	268	+13.333%
2025-11-07	12.4000	12.4500	11.8100	11.8100	-15.643%	6	270	+29.551%
2025-11-06	14.0000	14.0000	14.0000	14.0000	-8.497%	2	270	+9.286%
2025-11-05	15.6500	16.6000	15.2600	15.3000	-1.797%	17	272	0.000%
2025-11-03	15.5800	15.5800	15.5800	15.5800	-8.353%	2	263	-1.797%
2025-10-30	15.2300	17.0000	14.8500	17.0000	-5.556%	4	263	-10.000%
2025-10-29	18.0000	18.0000	18.0000	18.0000	+1.695%	3	267	-15.000%
2025-10-28	17.5700	17.7000	17.5600	17.7000	+9.733%	13	264	-13.559%
2025-10-27	15.8000	16.1300	15.8000	16.1300	+4.065%	2	262	-5.146%
2025-10-24	17.4400	17.4400	15.5000	15.5000	+2.990%	4	262	-1.290%
2025-10-23	13.5000	15.0500	13.5000	15.0500	+15.591%	61	260	+1.661%
2025-10-22	15.5000	15.5000	12.7500	13.0200	-11.729%	60	315	+17.512%
2025-10-21	16.1500	17.3500	14.7500	14.7500	-6.940%	12	293	+3.729%
2025-10-17	16.3200	17.0000	15.8500	15.8500	-11.944%	11	291	-3.470%
2025-10-16	19.3900	20.5000	18.0000	18.0000	-5.263%	14	286	-15.000%
2025-10-15	17.9000	20.8000	17.9000	19.0000	+10.209%	16	293	-19.474%
2025-10-14	15.7500	18.7000	14.8500	17.2400	-9.263%	11	288	-11.253%
2025-10-13	17.0000	20.6000	17.0000	19.0000	+19.798%	18	288	-19.474%
2025-10-10	17.7000	19.4500	15.0000	15.8600	+28.317%	141	299	-3.531%
2025-10-09	11.3000	13.2500	11.3000	12.3600	+8.421%	47	307	+23.786%
2025-10-08	10.8000	11.4000	10.3000	11.4000	+5.069%	52	299	+34.211%
2025-10-07	11.4000	12.0000	10.3500	10.8500	-5.240%	85	260	+41.014%
2025-10-06	11.4500	12.3500	11.4000	11.4500	+13.366%	112	223	+33.624%
2025-10-03	10.8500	11.3500	10.0000	10.1000	-6.912%	15	128	+51.485%
2025-10-02	10.7500	11.4500	10.5000	10.8500	+18.321%	41	124	+41.014%
2025-10-01	7.8000	9.1700	7.8000	9.1700	+19.401%	20	136	+66.848%
2025-09-30	7.7300	7.9300	7.6200	7.6800	+10.029%	24	130	+99.219%
2025-09-29	7.3500	7.3500	6.9800	6.9800	+0.287%	31	116	+119.198%
2025-09-26	6.9500	6.9600	6.7800	6.9600	-17.828%	22	86	+119.828%
2025-09-24	8.4700	8.4700	8.4700	8.4700	-1.512%	1	71	+80.638%
2025-09-23	8.6400	9.1100	8.1500	8.6000	-3.044%	35	70	+77.907%
2025-09-22	6.5400	8.8700	6.5400	8.8700	+57.270%	49	45	+72.492%
2025-09-19	5.8000	5.8000	5.5500	5.6400	+3.676%	8	14	+171.277%
2025-09-18	5.4400	5.4400	5.4400	5.4400	+7.937%	1	8	+181.250%
2025-09-15	4.9500	5.0400	4.9500	5.0400	0.000%	7	7	+203.571%

.dark-mode .TV8L1s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TV8L1s{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C27APLD Sep 18 2026 27.00 Call (APLD260918C00027000)option OPRA

APLD20260918C27
APLD Sep 18 2026 27.00 Call (APLD260918C00027000)
option OPRA