Dark

APLD20270115C10
APLD Jan 15 2027 10.00 Call (APLD270115C00010000)
option OPRA

EOD

Jun 29, 2026

30.50-1.613%(-0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	30.5000	30.5000	30.5000	30.5000	-1.613%	5	9,117	0.000%
2026-06-25	31.9900	31.9900	31.0000	31.0000	-0.322%	3	9,117	-1.613%
2026-06-24	31.1000	31.1000	31.1000	31.1000	-15.489%	1	9,120	-1.929%
2026-06-22	36.8000	36.8000	36.8000	36.8000	+2.222%	1	9,121	-17.120%
2026-06-18	36.0000	36.0000	36.0000	36.0000	-0.690%	2	9,124	-15.278%
2026-06-17	36.2500	36.2500	36.2500	36.2500	-1.628%	12	9,124	-15.862%
2026-06-16	36.5500	38.0000	36.5500	36.8500	-1.497%	12	9,136	-17.232%
2026-06-15	36.4700	37.5000	35.1500	37.4100	+7.655%	50	9,148	-18.471%
2026-06-12	34.3000	35.1000	34.3000	34.7500	+7.919%	102	9,178	-12.230%
2026-06-11	30.0000	32.3500	30.0000	32.2000	+9.338%	21	9,180	-5.280%
2026-06-10	31.7700	31.7700	29.4500	29.4500	-12.481%	52	9,196	+3.565%
2026-06-09	33.6500	33.6500	33.6500	33.6500	+7.302%	1	9,242	-9.361%
2026-06-08	31.3600	31.3600	31.3600	31.3600	+8.813%	1	9,242	-2.742%
2026-06-05	29.9500	29.9500	28.8200	28.8200	-13.062%	12	9,243	+5.829%
2026-06-04	32.7300	33.1700	32.7300	33.1500	-10.647%	5	9,242	-7.994%
2026-06-03	39.0000	39.0000	36.8200	37.1000	-4.872%	12	9,246	-17.790%
2026-06-02	39.4800	39.4800	38.4400	39.0000	-0.965%	13	9,252	-21.795%
2026-06-01	39.0000	39.3800	37.9500	39.3800	+5.013%	18	9,262	-22.550%
2026-05-29	36.6500	37.5500	36.6500	37.5000	-3.846%	10	9,263	-18.667%
2026-05-28	40.4500	40.5000	39.0000	39.0000	-0.814%	15	9,264	-21.795%
2026-05-27	35.6000	39.3200	35.6000	39.3200	+10.761%	12	9,269	-22.431%
2026-05-26	37.3100	37.8000	35.5000	35.5000	-2.660%	26	9,271	-14.085%
2026-05-22	36.4700	36.4700	36.4700	36.4700	-5.787%	12	9,308	-16.370%
2026-05-21	34.3000	38.7100	34.3000	38.7100	+29.899%	38	9,313	-21.209%
2026-05-20	28.7500	29.8000	28.2700	29.8000	+0.337%	32	9,313	+2.349%
2026-05-18	29.6500	29.7000	29.6500	29.7000	-12.647%	15	9,310	+2.694%
2026-05-15	35.0700	35.0700	34.0000	34.0000	-6.849%	2	9,310	-10.294%
2026-05-14	36.4800	37.7500	36.4800	36.5000	+2.528%	19	9,311	-16.438%
2026-05-13	34.5000	35.9500	33.9700	35.6000	+3.188%	12	9,317	-14.326%
2026-05-12	34.7500	34.7500	33.1500	34.5000	-4.167%	10	9,317	-11.594%
2026-05-11	33.6200	37.3500	33.6200	36.0000	+13.924%	33	9,317	-15.278%
2026-05-08	31.6000	31.6000	31.6000	31.6000	+0.862%	1	9,318	-3.481%
2026-05-07	32.0400	32.9900	31.3300	31.3300	-8.123%	31	9,319	-2.649%
2026-05-06	31.0000	34.1000	31.0000	34.1000	+11.803%	33	9,309	-10.557%
2026-05-05	27.4000	30.5000	26.8500	30.5000	+13.806%	28	9,319	0.000%
2026-05-04	25.5000	26.8000	25.0000	26.8000	+9.746%	16	9,334	+13.806%
2026-05-01	25.5100	25.7200	24.3500	24.4200	-5.165%	14	9,351	+24.898%
2026-04-30	25.1000	25.7500	25.0000	25.7500	+9.574%	3	9,351	+18.447%
2026-04-29	23.0000	23.5000	22.5000	23.5000	-9.615%	3	9,351	+29.787%
2026-04-27	26.0000	26.0000	26.0000	26.0000	-3.704%	1	9,352	+17.308%
2026-04-24	27.5000	27.5000	27.0000	27.0000	-0.369%	29	9,353	+12.963%
2026-04-23	24.7000	27.7000	24.7000	27.1000	+20.444%	25	9,380	+12.546%
2026-04-22	22.5000	22.5000	22.5000	22.5000	-0.222%	1	9,397	+35.556%
2026-04-21	24.2000	24.2000	22.5500	22.5500	-3.426%	26	9,414	+35.255%
2026-04-20	21.7500	23.3500	21.7500	23.3500	+5.656%	25	9,414	+30.621%
2026-04-17	21.5000	22.3000	21.5000	22.1000	+5.238%	18	9,396	+38.009%
2026-04-16	21.0500	21.0500	21.0000	21.0000	-0.380%	2	9,403	+45.238%
2026-04-15	22.3900	22.3900	21.0800	21.0800	-6.311%	77	9,405	+44.687%
2026-04-14	21.2000	22.5000	21.0000	22.5000	+22.616%	94	9,421	+35.556%
2026-04-13	18.1500	18.6500	18.1500	18.3500	+4.857%	15	9,463	+66.213%
2026-04-10	17.1000	17.8700	17.1000	17.5000	+1.156%	12	9,471	+74.286%
2026-04-09	16.8000	17.3000	16.8000	17.3000	-9.896%	2	9,474	+76.301%
2026-04-08	19.8700	20.6000	18.8300	19.2000	+22.060%	20	9,474	+58.854%
2026-04-07	16.6800	16.8000	15.7300	15.7300	+0.575%	22	9,486	+93.897%
2026-04-02	16.0000	16.0000	15.6400	15.6400	-2.736%	2	9,477	+95.013%
2026-04-01	16.7100	16.7100	16.0800	16.0800	+4.078%	2	9,477	+89.677%
2026-03-31	14.0500	15.4500	14.0500	15.4500	+23.108%	11	9,477	+97.411%
2026-03-30	13.5000	13.5000	11.9300	12.5500	-18.718%	418	9,470	+143.028%
2026-03-27	15.4900	15.5600	14.9500	15.4400	-9.708%	26	9,409	+97.539%
2026-03-26	18.3000	18.3000	16.9500	17.1000	-12.977%	19	9,425	+78.363%
2026-03-25	19.0000	19.6500	18.8800	19.6500	+11.711%	12	9,436	+55.216%
2026-03-24	18.8500	18.9000	17.5900	17.5900	-4.037%	5	9,448	+73.394%
2026-03-23	18.6500	18.6500	18.3300	18.3300	+4.623%	3	9,447	+66.394%
2026-03-20	17.5500	17.9000	17.5200	17.5200	-0.905%	36	9,448	+74.087%
2026-03-19	17.3500	17.6800	17.3500	17.6800	-7.531%	3	9,473	+72.511%
2026-03-17	19.0000	19.1200	19.0000	19.1200	-4.016%	2	9,473	+59.519%
2026-03-16	19.9200	19.9200	19.9200	19.9200	+4.842%	121	9,475	+53.112%
2026-03-12	18.9100	19.0000	18.6000	19.0000	-6.726%	129	9,475	+60.526%
2026-03-11	20.3700	20.3700	20.3700	20.3700	+15.085%	1	9,354	+49.730%
2026-03-09	17.0500	18.0000	17.0500	17.7000	+4.118%	10	9,353	+72.316%
2026-03-06	18.2800	18.2800	17.0000	17.0000	-12.731%	5	9,354	+79.412%
2026-03-05	19.4800	19.4800	19.4800	19.4800	-0.256%	4	9,353	+56.571%
2026-03-04	19.9100	19.9100	19.5300	19.5300	+6.605%	2	9,351	+56.170%
2026-03-03	19.3000	19.3000	17.9500	18.3200	-6.531%	25	9,352	+66.485%
2026-03-02	19.4800	19.6000	19.4800	19.6000	+4.813%	3	9,346	+55.612%
2026-02-27	18.5000	18.7600	18.0000	18.7000	-6.406%	18	9,344	+63.102%
2026-02-26	20.1500	20.1500	19.9800	19.9800	-11.200%	2	9,346	+52.653%
2026-02-25	22.5000	22.5000	22.5000	22.5000	+1.443%	1	9,346	+35.556%
2026-02-24	22.2300	22.2300	22.1800	22.1800	+7.461%	4	9,346	+37.511%
2026-02-23	21.0100	21.0100	20.6400	20.6400	-1.714%	9	9,346	+47.771%
2026-02-20	21.6000	22.0000	20.5500	21.0000	-8.297%	14	9,344	+45.238%
2026-02-19	22.6500	23.0000	22.6500	22.9000	-5.761%	7	9,346	+33.188%
2026-02-18	22.2000	24.3000	22.2000	24.3000	-1.699%	8	9,348	+25.514%
2026-02-17	24.7200	24.7200	24.7200	24.7200	-11.239%	15	9,350	+23.382%
2026-02-12	27.8500	27.8500	27.8500	27.8500	-0.713%	2	9,350	+9.515%
2026-02-11	27.2000	28.0500	27.2000	28.0500	-4.364%	10	9,350	+8.734%
2026-02-10	29.9700	29.9700	29.3300	29.3300	-0.340%	26	9,351	+3.989%
2026-02-09	26.6000	29.4300	26.6000	29.4300	+17.861%	16	9,376	+3.636%
2026-02-06	20.9700	25.0000	20.9700	24.9700	+26.302%	9	9,374	+22.147%
2026-02-05	21.0000	21.7500	19.5000	19.7700	-13.931%	40	9,376	+54.274%
2026-02-04	21.2000	22.9700	21.2000	22.9700	-13.647%	5	9,371	+32.782%
2026-02-03	26.5000	26.6000	26.5000	26.6000	+0.377%	2	9,374	+14.662%
2026-02-02	25.0000	26.5000	25.0000	26.5000	+0.189%	3	9,375	+15.094%
2026-01-30	28.0000	29.0000	26.3900	26.4500	-12.126%	4	9,376	+15.312%
2026-01-29	30.5000	30.5000	29.4000	30.1000	-2.273%	30	9,376	+1.329%
2026-01-28	31.0000	31.0000	30.8000	30.8000	-4.644%	2	9,373	-0.974%
2026-01-27	30.5000	32.6400	30.5000	32.3000	+9.864%	34	9,374	-5.573%
2026-01-26	31.5000	31.5000	29.4000	29.4000	+3.158%	3	9,368	+3.741%
2026-01-23	28.0000	30.2000	28.0000	28.5000	+9.405%	9	9,371	+7.018%
2026-01-22	26.9500	26.9500	24.8500	26.0500	+10.851%	4	9,372	+17.083%
2026-01-21	26.0000	26.0000	23.5000	23.5000	-16.814%	25	9,376	+29.787%
2026-01-20	25.6000	28.2500	25.6000	28.2500	-0.318%	8	9,398	+7.965%
2026-01-16	26.1700	28.3400	26.1700	28.3400	+6.742%	101	9,396	+7.622%
2026-01-15	27.0000	27.0000	25.2500	26.5500	+1.143%	11	9,396	+14.878%
2026-01-14	26.2000	26.8500	26.2000	26.2500	-7.014%	14	9,397	+16.190%
2026-01-13	28.8000	28.8000	28.2300	28.2300	-5.427%	4	9,395	+8.041%
2026-01-12	30.2800	30.2800	29.3000	29.8500	+2.613%	67	9,395	+2.178%
2026-01-09	25.5500	29.1000	25.5500	29.0900	+24.689%	81	9,400	+4.847%
2026-01-08	25.9800	26.5000	23.3300	23.3300	+5.566%	47	9,423	+30.733%
2026-01-07	22.5700	22.8000	21.2500	22.1000	+1.144%	62	9,439	+38.009%
2026-01-06	21.9000	22.1000	19.7500	21.8500	-0.591%	92	9,409	+39.588%
2026-01-05	21.0000	22.0500	20.7900	21.9800	+9.900%	59	9,381	+38.763%
2026-01-02	17.1000	20.0000	17.1000	20.0000	+20.555%	26	9,352	+52.500%
2025-12-31	16.6000	17.1500	16.4000	16.5900	+0.545%	11	9,361	+83.846%
2025-12-30	17.9600	17.9600	16.3500	16.5000	-0.121%	45	9,361	+84.848%
2025-12-29	16.0400	16.5200	16.0400	16.5200	+3.379%	4	9,330	+84.625%
2025-12-26	16.4000	16.5000	15.9800	15.9800	-11.713%	8	9,327	+90.864%
2025-12-23	19.0000	19.0000	18.0500	18.1000	-10.084%	25	9,322	+68.508%
2025-12-22	20.1300	20.1300	20.1300	20.1300	+7.246%	10	9,330	+51.515%
2025-12-19	17.8900	19.1200	17.4000	18.7700	+18.423%	9	9,335	+62.493%
2025-12-18	15.2000	15.8500	15.2000	15.8500	+7.823%	20	9,342	+92.429%
2025-12-17	14.8800	15.0100	14.7000	14.7000	-8.240%	29	9,362	+107.483%
2025-12-16	14.9500	16.0200	14.8500	16.0200	+6.800%	10	9,363	+90.387%
2025-12-15	19.0000	19.0000	15.0000	15.0000	-29.577%	64	9,356	+103.333%
2025-12-12	21.9200	21.9200	21.3000	21.3000	-1.662%	3	9,335	+43.192%
2025-12-11	22.0500	22.0500	20.6000	21.6600	-5.826%	35	9,335	+40.813%
2025-12-10	23.2300	23.2500	23.0000	23.0000	-7.631%	14	9,321	+32.609%
2025-12-09	25.0000	25.2500	24.0000	24.9000	+9.306%	40	9,320	+22.490%
2025-12-08	22.6500	23.1800	22.4000	22.7800	-2.190%	18	9,339	+33.889%
2025-12-05	22.3000	23.4000	22.3000	23.2900	+3.190%	30	9,333	+30.957%
2025-12-04	21.9800	23.1500	21.9800	22.5700	+20.245%	6	9,313	+35.135%
2025-12-01	18.2500	18.7700	18.2500	18.7700	+1.295%	7	9,318	+62.493%
2025-11-28	17.7900	18.5300	17.7900	18.5300	+12.644%	5	9,318	+64.598%
2025-11-26	16.7800	16.7800	16.4500	16.4500	+5.449%	21	9,322	+85.410%
2025-11-25	13.8000	15.6000	13.8000	15.6000	-1.266%	26	9,322	+95.513%
2025-11-24	15.0000	16.0500	15.0000	15.8000	+14.909%	4	9,321	+93.038%
2025-11-21	13.8000	13.8000	11.7500	13.7500	-4.181%	40	9,318	+121.818%
2025-11-20	17.2000	17.2000	14.3500	14.3500	-7.419%	7	9,310	+112.544%
2025-11-19	14.8500	15.5000	14.8500	15.5000	-1.274%	2	9,379	+96.774%
2025-11-18	14.9000	15.7000	14.1000	15.7000	+2.414%	13	9,381	+94.268%
2025-11-17	16.2500	16.2500	15.2500	15.3300	-9.182%	26	9,382	+98.956%
2025-11-14	12.0700	17.0500	12.0700	16.8800	+5.831%	55	9,384	+80.687%
2025-11-13	17.1000	17.1500	15.3500	15.9500	-10.844%	127	9,412	+91.223%
2025-11-12	21.0500	21.0500	17.8900	17.8900	-12.817%	66	9,431	+70.486%
2025-11-11	21.5000	21.5000	19.7000	20.5200	-13.782%	46	9,447	+48.635%
2025-11-10	23.8000	23.8000	23.8000	23.8000	+3.478%	1	9,440	+28.151%
2025-11-07	21.0500	23.0000	20.0000	23.0000	-1.075%	95	9,440	+32.609%
2025-11-06	24.0000	24.1000	23.2000	23.2500	-2.105%	105	9,455	+31.183%
2025-11-05	23.7500	23.7500	23.7500	23.7500	+3.667%	1	9,521	+28.421%
2025-11-04	22.4500	25.0600	22.0000	22.9100	-7.434%	43	9,521	+33.130%
2025-11-03	25.2000	25.2000	24.6000	24.7500	-5.822%	20	9,543	+23.232%
2025-10-31	27.0000	27.7700	26.2800	26.2800	+1.077%	10	9,543	+16.058%
2025-10-30	26.5000	26.8700	26.0000	26.0000	+1.365%	12	9,552	+17.308%
2025-10-29	25.6500	25.6500	25.6500	25.6500	-8.393%	1	9,556	+18.908%
2025-10-28	26.0000	28.2000	26.0000	28.0000	+9.375%	4	9,557	+8.929%
2025-10-27	26.0000	26.1200	25.6000	25.6000	+2.400%	34	9,558	+19.141%
2025-10-24	26.3700	26.3700	25.0000	25.0000	+0.402%	24	9,558	+22.000%
2025-10-23	24.9300	24.9300	24.9000	24.9000	+9.211%	11	9,582	+22.490%
2025-10-22	24.8600	24.8600	21.2000	22.8000	-8.982%	175	9,584	+33.772%
2025-10-21	25.0500	25.0500	25.0500	25.0500	-7.565%	10	9,736	+21.756%
2025-10-20	27.0100	28.5000	24.6000	27.1000	+8.400%	13	9,726	+12.546%
2025-10-17	26.4300	26.5000	24.4500	25.0000	-11.504%	9	9,730	+22.000%
2025-10-16	29.2000	30.6300	28.2500	28.2500	-3.220%	29	9,734	+7.965%
2025-10-15	28.0500	31.2700	28.0500	29.1900	+8.111%	17	9,746	+4.488%
2025-10-14	27.0000	27.1000	27.0000	27.0000	0.000%	23	9,747	+12.963%
2025-10-13	30.0000	30.7000	27.0000	27.0000	+4.287%	133	9,796	+12.963%
2025-10-10	28.1500	30.2000	23.5000	25.8900	+20.699%	198	9,839	+17.806%
2025-10-09	20.0500	21.4500	19.1500	21.4500	+6.983%	40	9,877	+42.191%
2025-10-08	18.7500	20.0500	18.7400	20.0500	+5.526%	54	9,883	+52.120%
2025-10-07	20.4500	20.8200	18.5500	19.0000	-2.564%	15	9,887	+60.526%
2025-10-06	20.0000	21.0000	19.5000	19.5000	+10.482%	59	9,887	+56.410%
2025-10-03	19.7000	19.7000	17.2000	17.6500	+2.023%	109	9,897	+72.805%
2025-10-02	18.4500	20.1000	17.3000	17.3000	+3.904%	72	9,930	+76.301%
2025-10-01	14.9000	16.6500	14.9000	16.6500	+9.180%	16	9,962	+83.183%
2025-09-30	15.4000	15.4000	14.5700	15.2500	+8.156%	50	9,961	+100.000%
2025-09-29	14.3000	14.4300	13.4500	14.1000	+3.297%	39	9,958	+116.312%
2025-09-26	14.5500	14.5500	13.2500	13.6500	-7.458%	58	9,954	+123.443%
2025-09-25	14.7000	14.9500	13.7500	14.7500	-7.813%	280	9,954	+106.780%
2025-09-24	16.4100	16.9000	15.3200	16.0000	0.000%	77	9,921	+90.625%
2025-09-23	16.6500	17.4000	15.6500	16.0000	-1.840%	57	9,908	+90.625%
2025-09-22	12.3500	16.9000	12.2000	16.3000	+27.344%	472	9,924	+87.117%
2025-09-19	12.3000	12.8000	11.9000	12.8000	+7.113%	4,584	10,006	+138.281%
2025-09-18	12.4500	12.7200	11.4500	11.9500	-1.240%	89	5,532	+155.230%
2025-09-17	11.6200	12.1000	11.0000	12.1000	+3.419%	79	5,589	+152.066%
2025-09-16	11.5500	11.8000	11.0100	11.7000	+0.343%	53	5,631	+160.684%
2025-09-15	11.5000	12.1000	11.1000	11.6600	+6.000%	170	5,645	+161.578%
2025-09-12	10.2000	11.0000	9.8500	11.0000	+18.919%	279	5,755	+177.273%
2025-09-11	9.3000	10.0500	9.2000	9.2500	+0.543%	214	5,891	+229.730%
2025-09-10	8.1200	9.2800	8.1200	9.2000	+17.949%	250	6,008	+231.522%
2025-09-09	7.0000	7.8000	6.7500	7.8000	+18.541%	164	6,065	+291.026%
2025-09-08	6.7000	6.7000	6.1400	6.5800	-1.791%	410	6,045	+363.526%
2025-09-05	7.2000	7.2400	6.5500	6.7000	-4.965%	164	5,790	+355.224%
2025-09-04	7.1500	7.2000	6.9000	7.0500	-2.083%	76	5,696	+332.624%
2025-09-03	7.8700	8.0100	7.1500	7.2000	-9.206%	35	5,652	+323.611%
2025-09-02	7.9000	8.1400	7.4000	7.9300	-5.595%	85	5,638	+284.615%
2025-08-29	8.7000	8.7000	8.2000	8.4000	-8.497%	74	5,658	+263.095%
2025-08-28	9.3500	9.8000	9.0000	9.1800	+2.000%	73	5,658	+232.244%
2025-08-27	8.3500	9.0900	8.3500	9.0000	0.000%	32	5,662	+238.889%
2025-08-26	8.7300	9.0000	8.6000	9.0000	+4.046%	49	5,679	+238.889%
2025-08-25	8.7500	8.8900	8.1000	8.6500	-0.575%	46	5,677	+252.601%
2025-08-22	8.2000	9.2200	8.1300	8.7000	+4.192%	93	5,667	+250.575%
2025-08-21	8.3500	8.7100	8.2000	8.3500	+5.164%	156	5,692	+265.269%
2025-08-20	7.7500	7.9400	7.1000	7.9400	-3.171%	171	5,775	+284.131%
2025-08-19	9.0000	9.0000	7.9000	8.2000	-9.392%	187	5,695	+271.951%
2025-08-18	7.6000	9.3000	7.5000	9.0500	+26.928%	266	5,685	+237.017%
2025-08-15	7.2500	7.2700	6.6000	7.1300	-5.812%	95	5,726	+327.770%
2025-08-14	7.7500	7.7500	7.0000	7.5700	-2.323%	54	5,735	+302.906%
2025-08-13	8.4000	8.5000	6.8000	7.7500	0.000%	514	5,763	+293.548%
2025-08-12	7.5300	7.8000	7.1500	7.7500	+9.001%	141	6,179	+293.548%
2025-08-11	7.3500	7.5000	7.0000	7.1100	-2.603%	621	6,190	+328.973%
2025-08-08	7.5300	7.5300	6.8000	7.3000	+0.551%	96	6,510	+317.808%
2025-08-07	8.2000	8.2500	6.9300	7.2600	-6.684%	407	6,504	+320.110%
2025-08-06	7.7500	8.1100	7.3000	7.7800	-1.643%	295	6,399	+292.031%
2025-08-05	7.1000	7.9100	6.5500	7.9100	+10.629%	312	6,546	+285.588%
2025-08-04	6.2000	7.1500	5.7500	7.1500	+30.000%	391	6,679	+326.573%
2025-08-01	6.0000	6.4700	5.1500	5.5000	-12.698%	167	6,848	+454.545%
2025-07-31	6.1000	7.2000	4.7400	6.3000	+51.807%	980	6,859	+384.127%
2025-07-30	4.3200	4.4500	4.0000	4.1500	-3.488%	498	7,622	+634.940%
2025-07-29	4.6000	4.6000	3.9700	4.3000	-8.511%	344	7,943	+609.302%
2025-07-28	4.9000	4.9000	4.4500	4.7000	-3.093%	118	7,800	+548.936%
2025-07-25	5.1000	5.2000	4.8000	4.8500	-4.902%	133	7,770	+528.866%
2025-07-24	4.9100	5.2700	4.7200	5.1000	+5.155%	423	7,760	+498.039%
2025-07-23	4.8500	4.8700	4.3500	4.8500	0.000%	80	7,944	+528.866%
2025-07-22	4.7000	4.9000	4.3800	4.8500	-1.020%	212	7,895	+528.866%
2025-07-21	5.7500	5.7500	4.6500	4.9000	-11.071%	354	7,888	+522.449%
2025-07-18	5.0500	5.7400	4.8000	5.5100	+16.000%	667	8,061	+453.539%
2025-07-17	4.2000	4.9500	4.2000	4.7500	+14.734%	1,359	8,305	+542.105%
2025-07-16	4.2000	4.3300	4.0500	4.1400	0.000%	170	8,942	+636.715%
2025-07-15	3.8900	4.2500	3.8900	4.1400	+7.532%	495	8,873	+636.715%
2025-07-14	3.6500	3.9000	3.6500	3.8500	+6.944%	144	9,151	+692.208%
2025-07-11	3.8000	3.8000	3.4500	3.6000	-1.370%	552	9,167	+747.222%
2025-07-10	3.9000	4.0000	3.6500	3.6500	-4.948%	169	9,062	+735.616%
2025-07-09	3.7700	4.2500	3.6000	3.8400	+3.784%	204	8,944	+694.271%
2025-07-08	4.0700	4.1000	3.6600	3.7000	-7.500%	921	8,853	+724.324%
2025-07-07	4.3000	4.3500	3.8000	4.0000	-12.088%	840	8,530	+662.500%
2025-07-03	4.7500	4.7500	4.4000	4.5500	-0.871%	348	7,589	+570.330%
2025-07-02	4.4800	4.7500	4.2000	4.5900	+12.500%	576	7,589	+564.488%
2025-07-01	4.3500	4.6500	4.0800	4.0800	-7.483%	214	7,273	+647.549%
2025-06-30	4.8000	4.8000	4.3800	4.4100	-2.000%	298	7,158	+591.610%
2025-06-27	4.8500	5.0000	4.4500	4.5000	-1.099%	104	7,046	+577.778%
2025-06-26	4.6000	4.7500	4.1000	4.5500	+9.639%	345	7,022	+570.330%
2025-06-25	4.8500	4.8500	4.1500	4.1500	-9.783%	390	7,084	+634.940%
2025-06-24	4.5500	4.6700	4.4300	4.6000	+7.226%	172	6,900	+563.043%
2025-06-23	4.4000	4.7000	3.9500	4.2900	-6.739%	1,388	6,863	+610.956%
2025-06-20	4.7500	4.9000	4.4000	4.6000	-3.158%	656	6,444	+563.043%
2025-06-18	5.0000	5.0500	4.7500	4.7500	-5.000%	240	6,034	+542.105%
2025-06-17	5.3500	5.3500	4.9000	5.0000	-7.407%	103	6,034	+510.000%
2025-06-16	5.0000	5.7500	4.8000	5.4000	+5.882%	294	5,961	+464.815%
2025-06-13	6.0000	6.2000	5.0500	5.1000	-17.073%	2,988	6,160	+498.039%
2025-06-12	5.6500	6.7000	5.4100	6.1500	+6.957%	502	6,300	+395.935%
2025-06-11	5.7900	5.8000	5.1000	5.7500	-3.361%	621	6,395	+430.435%
2025-06-10	6.6000	6.6000	5.6000	5.9500	-7.031%	326	6,214	+412.605%
2025-06-09	7.7000	7.8000	6.4000	6.4000	-12.329%	937	6,243	+376.563%
2025-06-06	6.7900	8.6000	6.7900	7.3000	+10.606%	1,952	5,579	+317.808%
2025-06-05	7.5000	8.1700	6.2000	6.6000	-5.308%	458	5,722	+362.121%
2025-06-04	4.7000	7.2200	4.7000	6.9700	+49.892%	726	5,878	+337.590%
2025-06-03	4.6500	4.8000	4.1000	4.6500	+4.260%	1,543	6,649	+555.914%
2025-06-02	3.2500	4.7200	3.0500	4.4600	+78.400%	1,410	7,044	+583.857%
2025-05-30	2.5900	2.7400	2.3500	2.5000	-3.846%	200	6,857	+1,120.000%
2025-05-29	2.7900	2.8200	2.5500	2.6000	-5.455%	114	6,782	+1,073.077%
2025-05-28	2.9000	2.9000	2.6900	2.7500	-5.172%	59	6,803	+1,009.091%
2025-05-27	2.8000	2.9700	2.6000	2.9000	+2.837%	60	6,773	+951.724%
2025-05-23	2.8500	2.9600	2.6000	2.8200	-2.083%	258	6,722	+981.560%
2025-05-22	2.8700	2.9700	2.6100	2.8800	+20.000%	125	6,722	+959.028%
2025-05-21	2.3000	2.6500	2.3000	2.4000	+2.128%	148	6,708	+1,170.833%
2025-05-20	2.5500	2.5500	2.2600	2.3500	-2.083%	86	6,647	+1,197.872%
2025-05-19	2.2600	2.5000	2.0300	2.4000	-2.834%	560	6,572	+1,170.833%
2025-05-16	2.1000	2.4700	2.0900	2.4700	+38.764%	352	6,564	+1,134.818%
2025-05-15	1.9800	2.0000	1.6900	1.7800	-10.553%	126	6,638	+1,613.483%
2025-05-14	1.8700	2.0800	1.8700	1.9900	+15.698%	427	6,569	+1,432.663%
2025-05-13	1.6100	1.7200	1.5400	1.7200	+13.158%	108	6,249	+1,673.256%
2025-05-12	1.8900	1.8900	1.5200	1.5200	-3.797%	31	6,223	+1,906.579%
2025-05-09	1.7000	1.7300	1.5000	1.5800	-9.714%	168	6,222	+1,830.380%
2025-05-08	1.7000	1.7500	1.6500	1.7500	+2.339%	27	6,237	+1,642.857%
2025-05-07	1.5000	1.7100	1.5000	1.7100	+8.228%	22	6,255	+1,683.626%
2025-05-06	1.5200	1.6400	1.5000	1.5800	-0.629%	18	6,245	+1,830.380%
2025-05-05	1.5000	1.6500	1.3500	1.5900	+6.000%	160	6,259	+1,818.239%
2025-05-02	1.4800	1.5800	1.4500	1.5000	-0.662%	292	6,260	+1,933.333%
2025-05-01	1.3000	1.5700	1.2400	1.5100	+19.841%	102	6,257	+1,919.868%
2025-04-30	1.3000	1.4000	1.0700	1.2600	+7.692%	140	6,242	+2,320.635%
2025-04-29	1.4000	1.4000	1.1600	1.1700	-6.400%	54	6,220	+2,506.838%
2025-04-28	1.4000	1.4000	1.2500	1.2500	-7.407%	33	6,173	+2,340.000%
2025-04-25	1.4000	1.7000	1.2300	1.3500	0.000%	150	6,141	+2,159.259%
2025-04-24	1.1000	1.3500	1.1000	1.3500	+12.500%	77	6,101	+2,159.259%
2025-04-23	1.1500	1.2000	1.0000	1.2000	+16.505%	492	6,096	+2,441.667%
2025-04-22	1.0700	1.0700	0.9500	1.0300	+6.186%	127	5,777	+2,861.165%
2025-04-21	0.9900	1.0500	0.8500	0.9700	+7.778%	61	5,651	+3,044.330%
2025-04-17	0.9800	1.0200	0.7800	0.9000	+1.124%	63	5,633	+3,288.889%
2025-04-16	0.7700	0.9700	0.7700	0.8900	+4.706%	2,791	5,633	+3,326.966%
2025-04-15	1.3600	1.3600	0.7500	0.8500	-55.497%	718	3,958	+3,488.235%
2025-04-14	1.8000	1.9100	1.8000	1.9100	+9.143%	11	3,845	+1,496.859%
2025-04-11	1.6500	1.7500	1.6000	1.7500	+4.790%	384	3,843	+1,642.857%
2025-04-10	1.6600	1.7000	1.5800	1.6700	-7.222%	154	3,962	+1,726.347%
2025-04-09	1.4100	2.0000	1.4100	1.8000	+15.385%	25	3,855	+1,594.444%
2025-04-08	1.2800	1.8700	1.2800	1.5600	-6.024%	115	3,844	+1,855.128%
2025-04-07	1.2400	1.8200	1.2400	1.6600	+7.097%	140	3,935	+1,737.349%
2025-04-04	1.7600	1.8300	1.4200	1.5500	-21.320%	176	4,044	+1,867.742%
2025-04-03	1.9700	2.1400	1.9400	1.9700	-10.860%	174	4,012	+1,448.223%
2025-04-02	2.1500	2.3400	2.1500	2.2100	+10.500%	7	3,851	+1,280.090%
2025-04-01	1.8000	2.1000	1.8000	2.0000	+5.263%	16	3,847	+1,425.000%
2025-03-31	1.7500	1.9100	1.7400	1.9000	-4.523%	135	3,848	+1,505.263%
2025-03-28	2.0200	2.1000	1.8500	1.9900	-10.360%	286	3,934	+1,432.663%
2025-03-27	2.3000	2.3700	2.2000	2.2200	-9.388%	38	3,914	+1,273.874%
2025-03-26	2.9500	2.9500	2.3900	2.4500	-19.408%	174	3,907	+1,144.898%
2025-03-25	3.6500	3.6500	3.0000	3.0400	-10.588%	28	3,891	+903.289%
2025-03-24	2.9400	3.4000	2.9400	3.4000	+20.141%	52	3,882	+797.059%
2025-03-21	2.8400	2.9200	2.8300	2.8300	-5.667%	56	3,893	+977.739%
2025-03-20	3.0500	3.0500	3.0000	3.0000	-3.846%	4	3,877	+916.667%
2025-03-19	2.8800	3.1200	2.8000	3.1200	+5.405%	41	3,873	+877.564%
2025-03-18	2.8600	2.9600	2.8600	2.9600	-4.516%	51	3,868	+930.405%
2025-03-17	2.9000	3.1500	2.8400	3.1000	+7.639%	121	3,917	+883.871%
2025-03-14	2.1900	2.9000	2.1900	2.8800	+12.500%	44	3,810	+959.028%
2025-03-13	2.2100	2.7200	2.2100	2.5600	-5.535%	82	3,862	+1,091.406%
2025-03-12	2.6500	2.8000	2.5400	2.7100	+6.275%	60	3,862	+1,025.461%
2025-03-11	2.6000	2.6200	2.3300	2.5500	+8.051%	69	3,829	+1,096.078%
2025-03-10	2.9500	2.9500	2.3200	2.3600	-22.623%	122	3,873	+1,192.373%
2025-03-07	3.1000	3.2000	2.7000	3.0500	+2.007%	32	3,923	+900.000%
2025-03-06	2.6800	3.1900	2.6800	2.9900	-12.059%	145	3,922	+920.067%
2025-03-05	3.0400	3.4000	2.7200	3.4000	+19.298%	189	3,995	+797.059%
2025-03-04	2.5300	2.9600	2.4500	2.8500	+1.064%	382	3,837	+970.175%
2025-03-03	3.9500	3.9500	2.6500	2.8200	-15.821%	203	3,713	+981.560%
2025-02-28	3.4000	3.6300	3.2000	3.3500	-1.471%	258	3,796	+810.448%
2025-02-27	4.0100	4.0100	3.3500	3.4000	-20.000%	74	3,818	+797.059%
2025-02-26	3.9000	4.2500	3.4500	4.2500	+19.048%	164	3,818	+617.647%
2025-02-25	3.8000	3.9000	3.1000	3.5700	-16.977%	1,149	3,862	+754.342%
2025-02-24	5.4000	5.4000	3.9000	4.3000	-17.625%	720	3,017	+609.302%
2025-02-21	5.1200	6.6200	5.1200	5.2200	+5.455%	688	2,826	+484.291%
2025-02-20	4.7500	5.0000	4.3400	4.9500	+7.609%	503	2,685	+516.162%
2025-02-19	4.4000	5.0000	4.3800	4.6000	+4.545%	215	2,330	+563.043%
2025-02-18	4.1000	4.5300	3.7500	4.4000	+10.000%	229	2,414	+593.182%
2025-02-14	3.7000	4.1200	3.6000	4.0000	+25.392%	242	2,420	+662.500%
2025-02-13	3.2500	3.2500	2.9400	3.1900	+1.270%	169	2,420	+856.113%
2025-02-12	2.9700	3.1500	2.9500	3.1500	+1.613%	97	2,491	+868.254%
2025-02-11	3.3500	3.3500	3.1000	3.1000	-7.463%	24	2,394	+883.871%
2025-02-10	3.4800	3.6000	3.3100	3.3500	+4.688%	68	2,382	+810.448%
2025-02-07	3.4500	3.4500	3.1500	3.2000	-5.605%	116	2,366	+853.125%
2025-02-06	3.4500	3.4500	3.2500	3.3900	-0.294%	12	2,343	+799.705%
2025-02-05	3.4500	3.5000	3.3500	3.4000	+3.343%	29	2,337	+797.059%
2025-02-04	3.1100	3.2900	3.0000	3.2900	+14.634%	23	2,327	+827.052%
2025-02-03	2.6900	2.8700	2.6500	2.8700	-0.692%	10	2,315	+962.718%
2025-01-31	3.1300	3.4000	2.8900	2.8900	-2.034%	32	2,309	+955.363%
2025-01-30	3.0000	3.1500	2.8800	2.9500	+18.000%	95	2,299	+933.898%
2025-01-29	2.4500	2.9000	2.4500	2.5000	-1.961%	25	2,298	+1,120.000%
2025-01-28	2.5500	3.0000	2.4200	2.5500	+1.190%	149	2,293	+1,096.078%
2025-01-27	3.5000	3.8000	2.3000	2.5200	-38.686%	228	2,229	+1,110.317%
2025-01-24	4.3000	4.4500	4.1000	4.1100	-7.640%	164	2,152	+642.092%
2025-01-23	4.3000	4.6000	4.3000	4.4500	-1.111%	392	2,088	+585.393%
2025-01-22	4.5500	4.7000	4.2400	4.5000	+1.580%	145	2,148	+577.778%
2025-01-21	4.5500	4.5500	3.8000	4.4300	+10.750%	23	2,245	+588.488%
2025-01-17	4.2500	4.2500	3.9000	4.0000	-1.961%	144	2,242	+662.500%
2025-01-16	4.4000	4.7000	4.0000	4.0800	+10.270%	74	2,242	+647.549%
2025-01-15	3.8000	4.2000	3.5000	3.7000	-5.128%	77	2,174	+724.324%
2025-01-14	4.2500	4.8000	3.8000	3.9000	+14.706%	132	2,193	+682.051%
2025-01-13	3.2500	3.5000	3.2500	3.4000	-10.761%	163	2,179	+797.059%
2025-01-10	4.0000	4.0000	3.6900	3.8100	-5.926%	486	2,020	+700.525%
2025-01-08	4.1500	4.1500	3.8000	4.0500	-12.903%	50	1,740	+653.086%
2025-01-07	4.7900	4.9000	4.5500	4.6500	-1.064%	31	1,740	+555.914%
2025-01-06	4.6500	5.2000	4.3000	4.7000	+11.905%	92	1,718	+548.936%
2025-01-03	3.5100	4.2000	3.5100	4.2000	+27.273%	84	1,664	+626.190%
2025-01-02	3.3000	3.6000	3.1000	3.3000	+1.227%	87	1,648	+824.242%
2024-12-31	3.5000	3.5000	3.0400	3.2600	-4.118%	107	1,632	+835.583%
2024-12-30	3.7000	3.9000	3.1000	3.4000	-10.761%	29	1,632	+797.059%
2024-12-27	4.0000	4.0000	3.7000	3.8100	-12.615%	1,084	1,614	+700.525%
2024-12-26	3.9000	4.3600	3.9000	4.3600	+13.542%	506	1,726	+599.541%
2024-12-24	3.7000	3.8400	3.6600	3.8400	+12.941%	213	1,460	+694.271%
2024-12-23	3.8000	3.8000	3.4000	3.4000	-2.857%	56	1,460	+797.059%
2024-12-20	3.5500	3.8000	3.5000	3.5000	-3.315%	20	1,424	+771.429%
2024-12-19	4.2000	4.2000	3.6200	3.6200	-25.667%	15	1,432	+742.541%
2024-12-18	5.0000	5.0000	4.8000	4.8700	-2.600%	16	1,438	+526.283%
2024-12-17	5.2000	5.2000	4.6900	5.0000	0.000%	18	1,426	+510.000%

.dark-mode .NDh3LL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NDh3LL{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C10APLD Jan 15 2027 10.00 Call (APLD270115C00010000)option OPRA

APLD20270115C10
APLD Jan 15 2027 10.00 Call (APLD270115C00010000)
option OPRA