Dark

APLD20270115C27
APLD Jan 15 2027 27.00 Call (APLD270115C00027000)
option OPRA

EOD

Jun 23, 2026

22.53-6.437%(-1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	22.4000	22.5300	22.4000	22.5300	-6.437%	2	1,700	0.000%
2026-06-22	24.0800	24.0800	24.0800	24.0800	+2.906%	1	1,699	-6.437%
2026-06-18	23.4000	23.4000	23.4000	23.4000	-6.400%	20	1,699	-3.718%
2026-06-16	25.0000	25.0000	25.0000	25.0000	+3.691%	1	1,699	-9.880%
2026-06-15	24.0000	24.1100	24.0000	24.1100	+33.722%	7	1,700	-6.553%
2026-06-10	18.0300	18.0300	18.0300	18.0300	-5.205%	1	1,707	+24.958%
2026-06-09	20.0000	20.0000	19.0200	19.0200	-1.807%	4	1,707	+18.454%
2026-06-08	19.3900	19.3900	18.0000	19.3700	+8.515%	6	1,710	+16.314%
2026-06-05	20.5500	20.5500	17.8500	17.8500	-22.391%	3	1,710	+26.218%
2026-06-03	23.0000	23.0000	23.0000	23.0000	-12.214%	2	1,712	-2.043%
2026-06-02	26.2000	26.2000	26.2000	26.2000	-2.963%	1	1,714	-14.008%
2026-06-01	27.0000	27.0000	27.0000	27.0000	+8.000%	1	1,715	-16.556%
2026-05-29	25.0000	25.0000	25.0000	25.0000	-0.990%	10	1,715	-9.880%
2026-05-28	25.2500	25.2500	25.2500	25.2500	-4.717%	1	1,725	-10.772%
2026-05-27	23.5000	26.8500	23.5000	26.5000	+6.127%	16	1,726	-14.981%
2026-05-22	24.9700	24.9700	24.9700	24.9700	+1.093%	4	1,743	-9.772%
2026-05-21	23.8000	26.1500	23.5000	24.7000	+36.389%	57	1,757	-8.785%
2026-05-20	18.1100	18.1100	18.1100	18.1100	+10.765%	2	1,757	+24.406%
2026-05-19	17.5000	17.5000	16.3500	16.3500	-8.659%	3	1,744	+37.798%
2026-05-18	20.0300	20.0300	17.9000	17.9000	-27.706%	13	1,744	+25.866%
2026-05-14	23.3000	25.5400	23.3000	24.7600	+4.915%	8	1,744	-9.006%
2026-05-13	23.6000	23.6000	23.6000	23.6000	+4.796%	1	1,748	-4.534%
2026-05-12	21.7700	22.5200	20.8500	22.5200	-5.892%	6	1,748	+0.044%
2026-05-11	22.3000	24.7700	22.0000	23.9300	+19.055%	40	1,748	-5.850%
2026-05-08	19.9700	20.1000	19.9700	20.1000	-2.899%	6	1,766	+12.090%
2026-05-07	21.0000	21.5000	20.0000	20.7000	-8.000%	9	1,767	+8.841%
2026-05-06	20.0000	22.5000	19.4000	22.5000	+20.192%	814	2,547	+0.133%
2026-05-05	16.3000	18.7200	16.3000	18.7200	+22.353%	38	2,029	+20.353%
2026-05-04	13.8000	15.3000	13.8000	15.3000	+7.519%	18	2,028	+47.255%
2026-05-01	14.2300	14.2300	14.2300	14.2300	-2.734%	4	2,017	+58.327%
2026-04-30	13.9400	14.9200	13.9400	14.6300	+12.973%	80	2,017	+53.999%
2026-04-29	12.9500	12.9500	12.9500	12.9500	+6.148%	775	2,019	+73.977%
2026-04-28	11.7500	12.7500	11.7500	12.2000	-14.983%	14	1,406	+84.672%
2026-04-27	14.3500	14.4500	14.3200	14.3500	-7.419%	22	1,407	+57.003%
2026-04-24	16.7800	17.6000	15.3000	15.5000	-2.821%	53	1,401	+45.355%
2026-04-23	15.0000	17.0500	14.6500	15.9500	+23.643%	100	1,426	+41.254%
2026-04-22	13.2500	13.2500	12.2100	12.9000	+0.781%	23	1,449	+74.651%
2026-04-21	12.8000	12.8000	12.8000	12.8000	+0.787%	5	1,435	+76.016%
2026-04-20	11.8500	12.7000	11.7000	12.7000	+5.833%	15	1,435	+77.402%
2026-04-17	11.4300	12.0000	11.4000	12.0000	+10.092%	352	1,430	+87.750%
2026-04-16	12.0000	12.0000	10.9000	10.9000	-2.417%	3	1,191	+106.697%
2026-04-15	12.4500	12.4500	11.0000	11.1700	-6.917%	210	1,190	+101.701%
2026-04-14	10.7200	12.3200	10.7200	12.0000	+28.342%	236	1,095	+87.750%
2026-04-13	8.2000	9.5000	8.2000	9.3500	+8.721%	136	1,219	+140.963%
2026-04-10	9.4000	9.4000	8.5000	8.6000	+3.614%	72	1,160	+161.977%
2026-04-09	9.1000	9.1000	8.2400	8.3000	-13.361%	79	1,144	+171.446%
2026-04-08	9.6500	10.3000	9.5800	9.5800	+17.690%	427	1,087	+135.177%
2026-04-07	7.6800	8.2000	7.6800	8.1400	-2.748%	21	786	+176.781%
2026-04-06	7.9800	8.7700	7.9800	8.3700	+11.600%	40	783	+169.176%
2026-04-02	7.1500	7.5000	7.1500	7.5000	-2.597%	5	775	+200.400%
2026-04-01	7.5800	8.8500	7.5800	7.7000	+35.088%	36	775	+192.597%
2026-03-31	5.7500	5.9500	5.7000	5.7000	+9.615%	8	784	+295.263%
2026-03-30	6.9300	6.9300	5.1500	5.2000	-27.778%	54	792	+333.269%
2026-03-27	8.0000	8.0000	7.2000	7.2000	-15.394%	27	779	+212.917%
2026-03-26	9.4000	9.4000	8.5100	8.5100	-16.732%	6	763	+164.747%
2026-03-25	10.2200	10.2200	10.2200	10.2200	+8.493%	1	759	+120.450%
2026-03-24	9.2500	9.4200	9.2500	9.4200	-1.875%	8	758	+139.172%
2026-03-23	9.3800	9.6000	9.3500	9.6000	+9.966%	4	759	+134.688%
2026-03-20	9.3500	9.3500	8.4600	8.7300	-5.622%	23	758	+158.076%
2026-03-19	9.8200	9.8200	9.1000	9.2500	-4.145%	12	745	+143.568%
2026-03-18	10.1700	10.4000	9.6500	9.6500	-3.500%	67	736	+133.472%
2026-03-17	10.0000	10.0000	10.0000	10.0000	-3.846%	2	680	+125.300%
2026-03-16	11.1500	11.7500	10.4000	10.4000	+1.961%	21	682	+116.635%
2026-03-13	10.2000	10.2000	10.2000	10.2000	-0.971%	1	677	+120.882%
2026-03-12	10.7000	10.7000	10.3000	10.3000	-11.360%	77	677	+118.738%
2026-03-11	11.1100	11.8000	11.1100	11.6200	+7.792%	6	668	+93.890%
2026-03-10	10.8600	11.2000	10.7800	10.7800	+7.264%	34	670	+108.998%
2026-03-09	8.8000	10.0500	8.8000	10.0500	+4.906%	12	654	+124.179%
2026-03-06	10.5500	11.1000	9.2500	9.5800	-7.885%	12	655	+135.177%
2026-03-05	11.2300	11.2300	10.4000	10.4000	-9.957%	9	646	+116.635%
2026-03-04	11.5800	11.7000	11.2500	11.5500	+15.500%	16	640	+95.065%
2026-03-03	9.0000	10.9000	9.0000	10.0000	-4.762%	34	627	+125.300%
2026-03-02	10.8000	11.0500	10.4100	10.5000	+0.575%	36	627	+114.571%
2026-02-27	10.7800	11.1000	9.9300	10.4400	-10.000%	15	593	+115.805%
2026-02-26	12.0000	12.0000	11.6000	11.6000	-14.074%	4	588	+94.224%
2026-02-25	13.5000	13.5000	13.5000	13.5000	0.000%	1	587	+66.889%
2026-02-24	12.5100	13.5000	12.5100	13.5000	+8.871%	16	587	+66.889%
2026-02-23	12.2000	12.4500	11.6000	12.4000	+4.202%	37	589	+81.694%
2026-02-20	13.3700	13.6000	11.7500	11.9000	-11.852%	35	585	+89.328%
2026-02-19	13.4600	14.5000	13.4600	13.5000	-4.255%	53	563	+66.889%
2026-02-18	14.1000	14.1000	14.1000	14.1000	-9.032%	4	563	+59.787%
2026-02-17	16.3500	16.3500	15.5000	15.5000	-12.676%	9	567	+45.355%
2026-02-13	17.7500	17.7500	17.7500	17.7500	+3.801%	1	567	+26.930%
2026-02-12	17.0600	17.5000	17.0600	17.1000	-12.755%	16	567	+31.754%
2026-02-10	18.8000	19.7000	18.8000	19.6000	+1.031%	13	557	+14.949%
2026-02-09	18.5000	19.4000	18.5000	19.4000	+16.168%	3	552	+16.134%
2026-02-06	15.0000	16.8600	14.4500	16.7000	+41.525%	23	555	+34.910%
2026-02-05	13.4000	13.4000	11.5000	11.8000	-17.770%	56	560	+90.932%
2026-02-04	15.4500	15.4500	13.0500	14.3500	-18.927%	19	528	+57.003%
2026-02-03	17.1100	17.7000	17.1100	17.7000	+10.763%	2	516	+27.288%
2026-02-02	15.2500	15.9800	15.0000	15.9800	0.000%	7	516	+40.989%
2026-01-30	17.2000	17.2000	15.9800	15.9800	-17.373%	8	514	+40.989%
2026-01-29	19.7000	19.7000	19.3400	19.3400	-9.415%	41	513	+16.494%
2026-01-28	21.3500	21.3500	21.3500	21.3500	-1.157%	1	510	+5.527%
2026-01-27	17.9000	22.3900	17.9000	21.6000	+14.772%	47	511	+4.306%
2026-01-26	19.2000	21.0000	18.7400	18.8200	-1.466%	18	522	+19.713%
2026-01-23	18.5000	19.1000	18.5000	19.1000	+17.538%	11	519	+17.958%
2026-01-22	15.7200	16.2500	15.7200	16.2500	+0.619%	2	526	+38.646%
2026-01-21	14.6800	16.1500	14.6800	16.1500	-2.711%	51	528	+39.505%
2026-01-20	16.9500	17.7500	15.3200	16.6000	-7.829%	20	524	+35.723%
2026-01-16	16.7300	18.0100	16.7300	18.0100	+6.568%	12	518	+25.097%
2026-01-15	17.0000	17.0000	16.3000	16.9000	+2.115%	7	518	+33.314%
2026-01-14	16.1700	16.8000	16.1700	16.5500	-6.073%	34	513	+36.133%
2026-01-13	18.6700	18.6700	17.5000	17.6200	-6.027%	25	529	+27.866%
2026-01-12	17.4000	19.5900	17.4000	18.7500	+1.187%	24	541	+20.160%
2026-01-09	13.6500	18.5300	13.6500	18.5300	+29.490%	174	545	+21.587%
2026-01-08	16.0000	16.8000	14.2000	14.3100	+12.235%	67	576	+57.442%
2026-01-07	13.4500	14.0600	12.7300	12.7500	-3.409%	93	586	+76.706%
2026-01-06	13.3300	13.3300	12.1500	13.2000	0.000%	29	650	+70.682%
2026-01-05	11.9100	13.2000	11.9100	13.2000	+14.783%	48	629	+70.682%
2026-01-02	9.4500	11.8000	9.4500	11.5000	+24.324%	30	663	+95.913%
2025-12-31	9.2500	9.9000	9.1300	9.2500	+2.778%	24	656	+143.568%
2025-12-30	10.3000	10.3000	9.0000	9.0000	0.000%	17	656	+150.333%
2025-12-29	9.0500	9.0500	9.0000	9.0000	-9.548%	3	643	+150.333%
2025-12-26	9.5000	9.9500	8.9800	9.9500	-1.970%	15	641	+126.432%
2025-12-24	10.2000	10.2300	10.1500	10.1500	-1.361%	17	617	+121.970%
2025-12-23	10.7000	11.2000	10.2900	10.2900	-13.529%	51	617	+118.950%
2025-12-22	11.6000	13.1200	11.6000	11.9000	+1.709%	91	568	+89.328%
2025-12-19	9.2500	12.0000	9.2500	11.7000	+27.729%	29	542	+92.564%
2025-12-18	8.5000	9.2500	8.5000	9.1600	+13.086%	17	528	+145.961%
2025-12-17	8.6700	8.8500	8.1000	8.1000	-4.142%	16	526	+178.148%
2025-12-16	8.4500	8.4500	8.4500	8.4500	-0.588%	1	529	+166.627%
2025-12-15	9.8900	10.0000	8.2000	8.5000	-29.167%	75	528	+165.059%
2025-12-12	12.5000	13.1500	11.9000	12.0000	-5.956%	15	496	+87.750%
2025-12-11	13.1500	13.1500	12.7600	12.7600	-6.520%	12	489	+76.567%
2025-12-10	14.4100	14.4100	13.6500	13.6500	-14.953%	6	499	+65.055%
2025-12-09	15.5000	16.8500	15.5000	16.0500	+16.727%	15	504	+40.374%
2025-12-08	14.6500	14.6500	13.7500	13.7500	-5.172%	2	511	+63.855%
2025-12-05	14.0000	15.0300	14.0000	14.5000	+0.834%	32	512	+55.379%
2025-12-04	12.8700	14.5000	12.8700	14.3800	+19.833%	23	499	+56.676%
2025-12-03	11.7100	12.2400	11.7100	12.0000	-4.000%	4	503	+87.750%
2025-12-02	13.1700	14.0000	12.5000	12.5000	-0.636%	20	501	+80.240%
2025-12-01	11.7000	12.7500	11.6300	12.5800	+11.327%	46	503	+79.094%
2025-11-28	10.2700	11.5900	10.2700	11.3000	+17.954%	52	507	+99.381%
2025-11-26	9.8300	9.9000	9.5800	9.5800	+3.792%	15	487	+135.177%
2025-11-25	9.0700	9.2300	9.0700	9.2300	-1.283%	2	487	+144.095%
2025-11-24	8.3700	9.3500	8.3700	9.3500	+16.875%	7	486	+140.963%
2025-11-21	7.1000	8.0000	6.7500	8.0000	-6.103%	138	491	+181.625%
2025-11-20	11.3200	11.3200	8.4300	8.5200	-10.316%	18	525	+164.437%
2025-11-19	9.4000	9.7000	8.5500	9.5000	-0.524%	107	530	+137.158%
2025-11-18	8.6700	9.5500	8.6700	9.5500	+6.229%	25	517	+135.916%
2025-11-17	10.0000	10.0000	8.9000	8.9900	-11.949%	33	515	+150.612%
2025-11-14	8.4500	10.2100	8.4500	10.2100	+5.803%	21	537	+120.666%
2025-11-13	10.2300	10.2300	9.2000	9.6500	-13.063%	35	529	+133.472%
2025-11-12	13.2400	13.2400	10.5500	11.1000	-14.615%	57	515	+102.973%
2025-11-11	13.1000	13.5700	12.5000	13.0000	-17.513%	43	482	+73.308%
2025-11-10	16.5000	17.0000	15.7200	15.7600	+4.718%	12	452	+42.957%
2025-11-07	13.6200	15.0500	13.0000	15.0500	-0.987%	25	458	+49.701%
2025-11-06	15.7000	15.7000	15.2000	15.2000	-5.000%	4	450	+48.224%
2025-11-05	16.0200	16.8000	16.0000	16.0000	+2.894%	23	448	+40.813%
2025-11-04	14.9400	15.7000	14.9400	15.5500	-7.551%	6	468	+44.887%
2025-11-03	16.6500	17.6000	16.6500	16.8200	-5.293%	26	460	+33.948%
2025-10-31	17.4500	18.2900	17.4500	17.7600	-1.333%	7	460	+26.858%
2025-10-30	17.6000	18.6000	17.6000	18.0000	+1.695%	14	456	+25.167%
2025-10-29	17.7000	17.7000	17.7000	17.7000	-5.094%	2	447	+27.288%
2025-10-28	18.7500	20.2000	18.6500	18.6500	+7.803%	12	447	+20.804%
2025-10-27	17.6500	17.6500	17.3000	17.3000	+0.875%	2	444	+30.231%
2025-10-24	18.5000	18.7700	17.1500	17.1500	-1.153%	9	444	+31.370%
2025-10-23	15.3500	17.3500	15.3500	17.3500	+6.116%	23	439	+29.856%
2025-10-22	15.7500	16.8000	13.8500	16.3500	-2.679%	42	429	+37.798%
2025-10-21	17.0600	17.5000	16.8000	16.8000	-6.145%	15	415	+34.107%
2025-10-20	17.4100	19.6000	17.4100	17.9000	+3.768%	9	403	+25.866%
2025-10-17	17.7000	18.3800	16.8200	17.2500	-10.853%	22	404	+30.609%
2025-10-16	20.8000	21.4700	19.3500	19.3500	-6.522%	12	406	+16.434%
2025-10-15	20.1000	22.3000	20.0000	20.7000	+11.892%	44	408	+8.841%
2025-10-14	16.7500	19.8000	16.7500	18.5000	+3.007%	46	406	+21.784%
2025-10-13	19.4500	21.3800	17.7000	17.9600	+4.419%	60	369	+25.445%
2025-10-10	18.9000	21.7500	16.2000	17.2000	+26.937%	153	364	+30.988%
2025-10-09	12.6000	13.7000	11.9000	13.5500	+3.042%	67	377	+66.273%
2025-10-08	12.0000	13.1500	11.3500	13.1500	+5.200%	91	366	+71.331%
2025-10-07	13.0200	13.5000	11.0000	12.5000	-0.239%	125	298	+80.240%
2025-10-06	12.3500	13.7500	12.3200	12.5300	+9.912%	215	298	+79.808%
2025-10-03	11.8500	12.2000	10.5500	11.4000	-2.146%	54	234	+97.632%
2025-10-02	12.5600	12.5600	11.4000	11.6500	+12.778%	90	212	+93.391%
2025-10-01	9.0000	10.3300	9.0000	10.3300	+23.270%	16	180	+118.103%
2025-09-30	8.9700	8.9700	8.3800	8.3800	+2.822%	11	169	+168.854%
2025-09-29	8.2700	8.2700	8.1500	8.1500	+8.667%	4	164	+176.442%
2025-09-26	7.6600	7.6700	7.5000	7.5000	-11.765%	5	161	+200.400%
2025-09-25	8.6900	8.6900	8.2500	8.5000	-7.104%	32	156	+165.059%
2025-09-24	9.9000	10.1400	9.1500	9.1500	-7.855%	64	160	+146.230%
2025-09-23	9.9700	10.6000	9.3700	9.9300	+7.120%	71	155	+126.888%
2025-09-22	7.0800	9.6000	6.9000	9.2700	+42.615%	47	166	+143.042%
2025-09-19	6.3000	6.6600	6.3000	6.5000	+8.333%	22	149	+246.615%
2025-09-18	6.0700	6.0700	6.0000	6.0000	-0.498%	14	145	+275.500%
2025-09-17	5.8700	6.0300	5.7100	6.0300	+4.870%	21	145	+273.632%
2025-09-16	5.7500	5.7500	5.7500	5.7500	-2.542%	1	141	+291.826%
2025-09-15	5.5500	5.9000	5.5500	5.9000	+17.296%	22	141	+281.864%
2025-09-12	4.5000	5.0300	4.5000	5.0300	+15.632%	53	128	+347.913%
2025-09-11	3.9500	4.4500	3.9500	4.3500	+10.127%	4	105	+417.931%
2025-09-10	3.6000	3.9500	3.6000	3.9500	+54.902%	42	106	+470.380%
2025-09-09	2.6500	2.6500	2.5500	2.5500	+13.333%	4	122	+783.529%
2025-09-08	2.2800	2.3600	2.2500	2.2500	-10.714%	3	121	+901.333%
2025-09-05	2.7500	2.7500	2.5000	2.5200	-13.103%	21	123	+794.048%
2025-09-04	2.8700	2.9000	2.8700	2.9000	0.000%	22	118	+676.897%
2025-09-03	3.3300	3.3300	2.9000	2.9000	-13.947%	4	117	+676.897%
2025-09-02	3.4000	3.4000	3.2500	3.3700	-8.919%	33	119	+568.546%
2025-08-29	3.8400	3.8500	3.4500	3.7000	-6.566%	27	96	+508.919%
2025-08-25	3.9600	3.9600	3.9600	3.9600	-1.000%	10	96	+468.939%
2025-08-22	4.1100	4.1100	4.0000	4.0000	+12.045%	4	106	+463.250%
2025-08-19	4.1500	4.1500	3.5700	3.5700	-9.620%	2	105	+531.092%
2025-08-18	3.9100	3.9500	3.9100	3.9500	+18.976%	2	105	+470.380%
2025-08-13	3.2000	3.3200	3.2000	3.3200	-3.768%	4	104	+578.614%
2025-08-12	2.7100	3.4500	2.7100	3.4500	+11.290%	11	104	+553.043%
2025-08-08	3.1000	3.1000	3.1000	3.1000	-20.513%	1	93	+626.774%
2025-08-07	3.9000	3.9000	3.9000	3.9000	+9.859%	1	92	+477.692%
2025-08-05	2.9500	3.5500	2.9500	3.5500	+54.348%	26	92	+534.648%
2025-08-04	3.1000	3.1000	2.3000	2.3000	-11.538%	18	66	+879.565%
2025-08-01	2.6000	2.6000	2.6000	2.6000	-3.704%	8	82	+766.538%
2025-07-31	2.7000	2.7000	2.7000	2.7000	+23.288%	1	74	+734.444%
2025-07-30	2.1900	2.1900	2.1900	2.1900	+28.824%	1	74	+928.767%
2025-07-29	1.7000	1.7000	1.7000	1.7000	-12.821%	1	74	+1,225.294%
2025-07-28	2.2000	2.2000	1.9000	1.9500	-7.583%	152	75	+1,055.385%
2025-07-23	2.1100	2.1100	2.1100	2.1100	-13.525%	10	75	+967.773%
2025-07-18	2.4400	2.4400	2.4400	2.4400	+26.425%	2	65	+823.361%
2025-07-17	1.9300	1.9300	1.9300	1.9300	+23.718%	30	65	+1,067.358%
2025-07-14	1.5600	1.5600	1.5600	1.5600	-12.360%	1	94	+1,344.231%
2025-07-07	1.8000	1.8300	1.6500	1.7800	-17.209%	10	93	+1,165.730%
2025-07-02	2.1500	2.1500	2.1500	2.1500	+11.979%	1	88	+947.907%
2025-07-01	2.3500	2.3500	1.9200	1.9200	-4.000%	5	89	+1,073.438%
2025-06-30	2.0000	2.0000	2.0000	2.0000	-2.913%	1	85	+1,026.500%
2025-06-26	2.0600	2.0600	2.0600	2.0600	+0.980%	1	85	+993.689%
2025-06-25	2.0400	2.0400	2.0400	2.0400	-5.556%	3	85	+1,004.412%
2025-06-24	2.1600	2.1600	2.1600	2.1600	+8.000%	30	82	+943.056%
2025-06-23	2.1500	2.1500	2.0000	2.0000	-16.318%	2	54	+1,026.500%
2025-06-17	2.5700	2.5700	2.3900	2.3900	-5.159%	2	52	+842.678%
2025-06-16	2.4800	2.5200	2.4800	2.5200	-10.000%	51	52	+794.048%
2025-06-11	2.7500	2.8000	2.7500	2.8000	0.000%	3	1	+704.643%

.dark-mode .SnGldM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SnGldM{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C27APLD Jan 15 2027 27.00 Call (APLD270115C00027000)option OPRA

APLD20270115C27
APLD Jan 15 2027 27.00 Call (APLD270115C00027000)
option OPRA