Dark

APLD20270115C2
APLD Jan 15 2027 2.00 Call (APLD270115C00002000)
option OPRA

EOD

Jun 29, 2026

34.36-22.665%(-10.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	34.3600	34.3600	34.3600	34.3600	-22.665%	5	320	0.000%
2026-06-18	44.4300	44.4300	44.4300	44.4300	-1.135%	1	316	-22.665%
2026-06-17	44.6500	44.9400	44.6500	44.9400	+4.512%	3	316	-23.543%
2026-06-15	43.0000	43.0000	43.0000	43.0000	+12.272%	7	315	-20.093%
2026-06-11	38.3000	38.3000	38.3000	38.3000	-2.246%	1	320	-10.287%
2026-06-08	39.1800	39.1800	39.1800	39.1800	-4.509%	1	321	-12.302%
2026-06-04	41.3000	41.3000	41.0300	41.0300	-11.017%	2	322	-16.256%
2026-06-02	46.1100	46.1100	46.1100	46.1100	+2.878%	1	322	-25.483%
2026-05-29	44.8200	44.8200	44.8200	44.8200	-2.565%	1	321	-23.338%
2026-05-27	46.0000	46.0000	46.0000	46.0000	+6.481%	10	321	-25.304%
2026-05-26	45.2500	45.5000	43.2000	43.2000	-3.312%	21	331	-20.463%
2026-05-21	44.6800	44.6800	44.6800	44.6800	+19.946%	1	321	-23.098%
2026-05-18	37.2500	37.2500	37.2500	37.2500	-15.148%	1	321	-7.758%
2026-05-13	43.9000	43.9000	43.9000	43.9000	+25.429%	6	320	-21.731%
2026-05-05	35.0000	35.0000	35.0000	35.0000	+7.858%	3	348	-1.829%
2026-05-04	32.4500	32.4500	32.4500	32.4500	+0.589%	1	351	+5.886%
2026-04-30	32.2600	32.2600	32.2600	32.2600	+6.609%	1	352	+6.510%
2026-04-29	30.2600	30.2600	30.2600	30.2600	-5.556%	1	351	+13.549%
2026-04-27	32.0400	32.0400	32.0400	32.0400	-2.821%	1	350	+7.241%
2026-04-24	32.9700	32.9700	32.9700	32.9700	-3.681%	2	349	+4.216%
2026-04-23	34.2300	34.2300	34.2300	34.2300	+13.834%	1	350	+0.380%
2026-04-22	30.0700	30.0700	30.0600	30.0700	+5.769%	3	349	+14.267%
2026-04-17	28.4300	28.4300	28.4300	28.4300	-2.437%	11	346	+20.858%
2026-04-14	29.1400	29.1400	29.1400	29.1400	+24.743%	1	337	+17.914%
2026-04-06	23.1800	23.3600	23.1800	23.3600	+2.366%	3	337	+47.089%
2026-04-02	21.0000	22.8200	21.0000	22.8200	-1.425%	6	332	+50.570%
2026-04-01	23.1500	23.1500	23.1500	23.1500	+25.068%	1	332	+48.423%
2026-03-30	18.5500	18.5500	18.5100	18.5100	-15.864%	50	331	+85.629%
2026-03-27	22.0000	22.0000	22.0000	22.0000	-12.871%	2	331	+56.182%
2026-03-25	26.2800	26.2800	25.2500	25.2500	+2.559%	2	331	+36.079%
2026-03-23	24.6200	24.6200	24.6200	24.6200	+2.583%	2	331	+39.561%
2026-03-20	24.0000	24.0000	24.0000	24.0000	+5.263%	2	332	+43.167%
2026-03-19	22.8000	22.8000	22.8000	22.8000	-14.575%	1	332	+50.702%
2026-03-11	26.6900	26.6900	26.6900	26.6900	+9.206%	1	332	+28.737%
2026-02-27	24.4400	24.4400	24.4400	24.4400	-9.815%	1	335	+40.589%
2026-02-20	27.1000	27.1000	27.1000	27.1000	-7.823%	1	335	+26.790%
2026-02-19	29.4000	29.4300	29.4000	29.4000	-18.897%	50	335	+16.871%
2026-02-09	36.2500	36.2500	36.2500	36.2500	+0.443%	3	352	-5.214%
2026-01-29	35.0000	36.0900	35.0000	36.0900	-2.459%	2	352	-4.794%
2026-01-27	37.0000	37.0000	37.0000	37.0000	+1.900%	1	353	-7.135%
2026-01-23	36.3100	36.3100	36.3100	36.3100	+6.481%	1	353	-5.370%
2026-01-16	34.1000	34.1000	34.1000	34.1000	-0.583%	1	355	+0.762%
2026-01-15	34.8000	34.8000	33.7000	34.3000	+0.882%	5	355	+0.175%
2026-01-14	33.9500	34.0000	33.9500	34.0000	-5.187%	2	351	+1.059%
2026-01-12	35.8600	35.8600	35.8600	35.8600	+28.209%	1	350	-4.183%
2026-01-07	27.9700	27.9700	27.9700	27.9700	-14.044%	1	351	+22.846%
2025-12-09	32.8000	32.8000	32.5400	32.5400	+59.902%	2	363	+5.593%
2025-11-25	20.3500	20.3500	20.3500	20.3500	+4.359%	1	364	+68.845%
2025-11-21	19.5000	19.5000	19.5000	19.5000	-1.116%	1	365	+76.205%
2025-11-20	19.7300	19.7300	19.7200	19.7200	-6.761%	3	366	+74.239%
2025-11-14	21.1500	21.1500	21.1500	21.1500	-4.255%	20	366	+62.459%
2025-11-13	22.0900	22.0900	22.0900	22.0900	-8.302%	1	376	+55.545%
2025-11-12	25.2500	25.2500	24.0900	24.0900	-22.912%	19	377	+42.632%
2025-11-05	31.2500	31.2500	31.2500	31.2500	+2.124%	30	391	+9.952%
2025-11-04	30.6000	30.6000	30.6000	30.6000	+0.328%	1	421	+12.288%
2025-11-03	30.5000	30.5000	30.5000	30.5000	-5.573%	1	423	+12.656%
2025-10-27	32.4000	32.4000	32.3000	32.3000	+2.540%	2	424	+6.378%
2025-10-24	32.1300	32.1300	31.5000	31.5000	+7.692%	2	424	+9.079%
2025-10-23	29.2500	29.2500	29.2500	29.2500	+4.801%	1	422	+17.470%
2025-10-22	27.9100	27.9100	27.9100	27.9100	-8.191%	1	423	+23.110%
2025-10-21	30.4000	30.4000	30.4000	30.4000	-13.636%	1	424	+13.026%
2025-10-10	34.2500	37.0000	34.2500	35.2000	+36.699%	11	425	-2.386%
2025-10-09	26.6000	27.0000	25.7500	25.7500	-0.962%	4	436	+33.437%
2025-10-08	25.2500	26.0000	24.9600	26.0000	+1.207%	16	436	+32.154%
2025-10-07	26.4100	26.4100	24.1500	25.6900	-4.852%	22	434	+33.749%
2025-10-06	25.6000	27.0000	25.6000	27.0000	+11.570%	3	434	+27.259%
2025-10-03	24.2000	24.2000	24.2000	24.2000	+23.218%	1	435	+41.983%
2025-09-25	19.9900	19.9900	19.6400	19.6400	-1.800%	3	434	+74.949%
2025-09-24	22.2900	22.3100	20.0000	20.0000	-8.257%	4	437	+71.800%
2025-09-23	23.0000	23.0000	21.8000	21.8000	-5.217%	4	436	+57.615%
2025-09-22	17.5000	23.0000	17.5000	23.0000	+33.333%	2	438	+49.391%
2025-09-15	17.3000	17.3000	17.2500	17.2500	+3.170%	6	439	+99.188%
2025-09-12	16.2600	16.8000	16.0000	16.7200	+49.286%	15	440	+105.502%
2025-09-08	11.1800	11.2000	11.1800	11.2000	-7.438%	4	442	+206.786%
2025-09-05	11.9300	12.1000	11.9300	12.1000	-12.572%	11	442	+183.967%
2025-09-03	13.7900	13.8400	13.7900	13.8400	+6.873%	2	431	+148.266%
2025-09-02	12.9500	12.9500	12.9500	12.9500	-7.829%	1	431	+165.328%
2025-08-29	14.1000	14.7000	13.8000	14.0500	-0.355%	5	429	+144.555%
2025-08-27	14.1000	14.1000	14.1000	14.1000	+0.714%	3	429	+143.688%
2025-08-26	14.3000	14.3000	14.0000	14.0000	+2.489%	12	434	+145.429%
2025-08-21	13.7400	13.7400	13.6600	13.6600	+5.483%	60	434	+151.537%
2025-08-20	12.5000	12.9500	12.3000	12.9500	-1.968%	14	493	+165.328%
2025-08-19	14.2500	14.2500	13.2100	13.2100	-6.841%	6	484	+160.106%
2025-08-18	15.0000	15.0000	14.1800	14.1800	+15.285%	3	490	+142.313%
2025-08-15	11.9000	12.3000	11.9000	12.3000	-3.906%	2	492	+179.350%
2025-08-14	12.8000	12.8000	12.8000	12.8000	-1.311%	1	491	+168.438%
2025-08-12	12.9700	12.9700	12.9700	12.9700	+1.566%	1	490	+164.919%
2025-08-06	13.2000	13.3500	12.7700	12.7700	+9.897%	113	493	+169.068%
2025-08-04	10.8500	11.7000	10.8500	11.6200	+8.598%	3	532	+195.697%
2025-08-01	9.8000	10.7000	9.0000	10.7000	-4.036%	6	534	+221.121%
2025-07-31	10.0500	11.7400	9.7000	11.1500	+38.166%	14	538	+208.161%
2025-07-30	7.8000	8.0700	7.8000	8.0700	-3.353%	5	539	+325.774%
2025-07-29	8.2000	8.3500	8.0800	8.3500	-5.114%	5	544	+311.497%
2025-07-28	8.8200	8.8200	8.6700	8.8000	-4.968%	17	545	+290.455%
2025-07-24	9.1100	9.2600	9.1100	9.2600	+0.652%	3	534	+271.058%
2025-07-23	9.1000	9.2000	8.7000	9.2000	+5.747%	106	535	+273.478%
2025-07-22	8.8400	9.0000	8.7000	8.7000	-8.421%	70	437	+294.943%
2025-07-21	10.0000	10.0000	9.5000	9.5000	-3.553%	7	490	+261.684%
2025-07-18	9.6000	9.9000	9.6000	9.8500	+10.674%	4	489	+248.832%
2025-07-17	8.5000	9.1200	8.5000	8.9000	+9.202%	20	491	+286.067%
2025-07-16	8.4000	8.4000	8.1500	8.1500	+1.875%	21	509	+321.595%
2025-07-15	7.8300	8.2800	7.7500	8.0000	+3.226%	36	528	+329.500%
2025-07-14	7.7600	7.7600	7.5100	7.7500	+6.164%	16	510	+343.355%
2025-07-11	7.3300	7.3300	7.3000	7.3000	-1.351%	3	504	+370.685%
2025-07-09	7.4000	7.4000	7.4000	7.4000	-1.333%	1	503	+364.324%
2025-07-08	7.5000	7.5000	7.5000	7.5000	-3.226%	1	502	+358.133%
2025-07-07	7.5500	8.0000	7.5500	7.7500	-8.824%	3	501	+343.355%
2025-07-03	8.5000	8.5000	8.5000	8.5000	-0.817%	8	492	+304.235%
2025-07-02	8.2000	8.6500	8.0800	8.5700	+7.125%	16	492	+300.933%
2025-07-01	8.2200	8.2500	7.9800	8.0000	-2.439%	19	498	+329.500%
2025-06-30	8.2500	8.4000	8.2000	8.2000	-7.865%	9	503	+319.024%
2025-06-27	8.6500	8.9000	8.6500	8.9000	+5.325%	21	494	+286.067%
2025-06-26	8.4500	8.5400	7.9400	8.4500	+4.969%	59	515	+306.627%
2025-06-25	8.2000	8.2000	8.0500	8.0500	-4.621%	5	559	+326.832%
2025-06-24	8.4400	8.4400	8.4400	8.4400	+14.054%	3	560	+307.109%
2025-06-23	8.0000	8.3000	7.4000	7.4000	-12.426%	8	557	+364.324%
2025-06-20	8.6000	8.6000	8.3000	8.4500	-5.056%	44	557	+306.627%
2025-06-18	9.5000	9.5000	8.8300	8.9000	-3.784%	9	528	+286.067%
2025-06-17	9.2100	9.2500	9.2100	9.2500	+1.093%	4	528	+271.459%
2025-06-16	9.3000	9.5500	9.1500	9.1500	-0.327%	4	524	+275.519%
2025-06-13	9.4500	9.4500	9.1800	9.1800	-11.731%	8	526	+274.292%
2025-06-12	10.4000	10.4000	10.4000	10.4000	+4.000%	1	526	+230.385%
2025-06-11	10.0000	10.0000	9.9400	10.0000	-4.489%	16	527	+243.600%
2025-06-10	11.1000	11.1000	10.2500	10.4700	-9.819%	4	521	+228.176%
2025-06-09	11.7700	11.7700	11.6100	11.6100	-9.650%	45	521	+195.952%
2025-06-06	12.0000	12.8500	12.0000	12.8500	+17.890%	8	556	+167.393%
2025-06-05	11.5500	12.5000	10.5000	10.9000	0.000%	17	560	+215.229%
2025-06-04	10.6500	11.5500	10.0000	10.9000	+31.325%	38	563	+215.229%
2025-06-03	8.6500	8.6500	7.9200	8.3000	+3.750%	12	568	+313.976%
2025-06-02	7.0000	8.5000	7.0000	8.0000	+61.943%	101	573	+329.500%
2025-05-30	4.9500	4.9500	4.9400	4.9400	-7.491%	4	645	+595.547%
2025-05-28	5.6000	5.6000	5.3400	5.3400	0.000%	20	643	+543.446%
2025-05-23	5.4000	5.4000	5.3400	5.3400	-6.316%	4	633	+543.446%
2025-05-22	5.4100	5.7500	5.4100	5.7000	+14.458%	11	633	+502.807%
2025-05-21	4.7000	5.4000	4.7000	4.9800	+1.840%	6	636	+589.960%
2025-05-20	4.7500	5.0000	4.7500	4.8900	-2.200%	71	640	+602.658%
2025-05-19	4.7500	5.0000	4.7500	5.0000	-0.990%	7	671	+587.200%
2025-05-16	4.7500	5.0500	4.5500	5.0500	+32.895%	34	668	+580.396%
2025-05-15	3.9000	3.9100	3.8000	3.8000	-11.628%	4	679	+804.211%
2025-05-14	4.2600	4.3500	4.2000	4.3000	+16.216%	145	679	+699.070%
2025-05-13	3.7000	3.7400	3.6000	3.7000	+3.064%	19	713	+828.649%
2025-05-12	3.8000	3.8000	3.5900	3.5900	-5.277%	15	715	+857.103%
2025-05-08	3.5500	3.7900	3.5500	3.7900	+10.819%	24	712	+806.596%
2025-05-07	3.5000	3.5500	3.4000	3.4200	-0.870%	18	736	+904.678%
2025-05-06	3.4500	3.4500	3.4500	3.4500	-0.862%	1	746	+895.942%
2025-05-05	3.5000	3.7500	3.2800	3.4800	-1.972%	77	747	+887.356%
2025-05-02	3.4000	3.6000	3.4000	3.5500	+2.899%	182	673	+867.887%
2025-05-01	3.1000	3.4500	3.1000	3.4500	+24.101%	16	609	+895.942%
2025-04-30	2.7600	2.7800	2.7600	2.7800	-1.068%	7	622	+1,135.971%
2025-04-29	2.9400	2.9400	2.8100	2.8100	+1.079%	60	617	+1,122.776%
2025-04-28	3.1400	3.1400	2.7800	2.7800	-6.711%	69	561	+1,135.971%
2025-04-25	3.0000	3.0000	2.7900	2.9800	+6.429%	60	496	+1,053.020%
2025-04-24	2.6400	2.8000	2.6400	2.8000	+16.183%	6	488	+1,127.143%
2025-04-22	2.5500	2.5500	2.4000	2.4100	+2.553%	21	490	+1,325.726%
2025-04-21	2.4500	2.5800	2.3500	2.3500	+3.070%	9	507	+1,362.128%
2025-04-17	2.4700	2.4700	2.2500	2.2800	-6.557%	12	501	+1,407.018%
2025-04-16	2.3600	2.4400	2.1600	2.4400	+14.019%	160	501	+1,308.197%
2025-04-15	2.9100	2.9400	2.0700	2.1400	-42.162%	130	345	+1,505.607%
2025-04-11	3.7000	3.7000	3.7000	3.7000	0.000%	2	264	+828.649%
2025-04-10	3.8000	3.8000	3.7000	3.7000	+13.846%	6	263	+828.649%
2025-04-09	2.6800	4.0000	2.6800	3.2500	-19.154%	12	261	+957.231%
2025-04-08	4.0200	4.0200	4.0200	4.0200	+11.667%	1	258	+754.726%
2025-04-07	3.5400	3.6000	3.5400	3.6000	+2.857%	31	258	+854.444%
2025-04-04	3.4000	3.5000	3.4000	3.5000	-18.224%	10	229	+881.714%
2025-04-03	4.2800	4.2800	4.2800	4.2800	-4.889%	1	225	+702.804%
2025-04-02	4.5000	4.6500	4.5000	4.5000	+13.924%	23	224	+663.556%
2025-04-01	3.9500	3.9500	3.9500	3.9500	-2.469%	1	203	+769.873%
2025-03-31	4.2000	4.2000	3.8400	4.0500	-1.220%	27	203	+748.395%
2025-03-28	4.2500	4.2500	4.1000	4.1000	-9.890%	4	177	+738.049%
2025-03-27	4.7500	4.7500	4.5000	4.5500	-10.784%	12	175	+655.165%
2025-03-26	6.6000	6.6000	4.9700	5.1000	-15.000%	11	165	+573.725%
2025-03-25	6.0000	6.0000	6.0000	6.0000	+5.263%	2	164	+472.667%
2025-03-24	5.7000	5.7000	5.7000	5.7000	+0.352%	1	164	+502.807%
2025-03-17	5.8000	5.8000	5.6800	5.6800	-0.351%	2	164	+504.930%
2025-03-07	5.7000	5.7000	5.7000	5.7000	0.000%	2	164	+502.807%
2025-03-06	5.7000	5.7000	5.7000	5.7000	+7.547%	1	164	+502.807%
2025-03-04	5.3000	5.3000	5.3000	5.3000	-18.462%	1	164	+548.302%
2025-02-27	6.5000	6.5000	6.5000	6.5000	+1.721%	30	164	+428.615%
2025-02-25	6.9000	6.9000	6.0000	6.3900	-15.364%	20	134	+437.715%
2025-02-24	7.2000	7.5500	7.2000	7.5500	-17.935%	2	122	+355.099%
2025-02-21	8.5500	10.3300	8.5500	9.2000	+12.883%	8	122	+273.478%
2025-02-20	8.1500	8.1500	8.1500	8.1500	+3.165%	3	120	+321.595%
2025-02-19	7.8000	8.1000	7.8000	7.9000	-1.741%	4	117	+334.937%
2025-02-18	7.6500	8.0400	7.6500	8.0400	+7.200%	3	115	+327.363%
2025-02-14	6.8000	7.5000	6.8000	7.5000	+25.000%	6	116	+358.133%
2025-02-11	6.3000	6.3000	6.0000	6.0000	-0.990%	9	116	+472.667%
2025-02-07	6.0600	6.0600	6.0400	6.0600	-2.258%	10	111	+466.997%
2025-02-06	6.2000	6.2000	6.2000	6.2000	-2.362%	1	116	+454.194%
2025-02-05	6.2000	6.5500	6.1500	6.3500	+8.547%	84	115	+441.102%
2025-02-03	5.4400	5.8500	5.4400	5.8500	+17.000%	78	113	+487.350%
2025-01-28	5.0000	5.0000	5.0000	5.0000	+6.610%	1	35	+587.200%
2025-01-27	7.0000	7.0000	4.6900	4.6900	-39.872%	20	34	+632.623%
2025-01-22	7.8000	7.8000	7.8000	7.8000	+13.043%	1	19	+340.513%
2025-01-15	6.9000	6.9000	6.9000	6.9000	-17.857%	1	19	+397.971%
2025-01-06	8.4000	8.4000	8.4000	8.4000	+34.400%	1	17	+309.048%
2025-01-02	6.2500	6.2500	6.2500	6.2500	-1.730%	1	17	+449.760%
2024-12-30	6.3600	6.3600	6.3600	6.3600	-6.471%	1	17	+440.252%
2024-12-27	6.8000	6.8000	6.8000	6.8000	-6.849%	2	16	+405.294%
2024-12-26	7.3000	7.3000	7.3000	7.3000	-12.048%	1	15	+370.685%
2024-12-19	8.3000	8.3000	8.3000	8.3000	+8.214%	1	14	+313.976%
2024-12-10	7.6700	7.6700	7.6700	7.6700	-28.981%	1	14	+347.979%
2024-12-02	10.8000	10.8000	10.8000	10.8000	+3.846%	1	13	+218.148%
2024-11-29	10.4000	10.4000	10.4000	10.4000	0.000%	14	12	+230.385%
2024-11-27	10.4000	10.4000	10.4000	10.4000	+44.044%	1	4	+230.385%
2024-10-21	7.2200	7.2200	7.2200	7.2200	+3.143%	1	4	+375.900%
2024-10-18	6.7000	7.0000	6.7000	7.0000	+7.692%	14	4	+390.857%
2024-10-17	6.5000	6.5000	6.5000	6.5000	+30.000%	1	2	+428.615%
2024-09-19	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	+587.200%

.dark-mode .V0gfsH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0gfsH{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C2APLD Jan 15 2027 2.00 Call (APLD270115C00002000)option OPRA

APLD20270115C2
APLD Jan 15 2027 2.00 Call (APLD270115C00002000)
option OPRA