Dark

APLD20270115C32
APLD Jan 15 2027 32.00 Call (APLD270115C00032000)
option OPRA

EOD

Jun 29, 2026

13.41-9.392%(-1.39)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.4100	13.4100	13.4100	13.4100	-9.392%	15	2,344	0.000%
2026-06-26	14.8000	14.8000	14.8000	14.8000	-6.329%	1	2,344	-9.392%
2026-06-25	15.7000	16.1600	15.7000	15.8000	-7.059%	7	2,343	-15.127%
2026-06-24	17.6000	17.6000	17.0000	17.0000	-12.371%	2	2,348	-21.118%
2026-06-23	19.4000	19.4000	19.4000	19.4000	-8.057%	3	2,350	-30.876%
2026-06-22	20.4400	21.1000	20.4400	21.1000	+2.676%	6	2,350	-36.445%
2026-06-18	20.5400	21.2000	20.3200	20.5500	0.000%	13	2,359	-34.745%
2026-06-17	21.6400	21.6400	20.5500	20.5500	-3.521%	8	2,359	-34.745%
2026-06-16	22.1000	22.1300	21.3000	21.3000	+9.063%	11	2,357	-37.042%
2026-06-12	19.4500	19.5300	19.4500	19.5300	+16.458%	2	2,363	-31.336%
2026-06-11	15.2500	16.7700	15.2500	16.7700	+7.500%	3	2,362	-20.036%
2026-06-10	17.1400	17.1400	15.6000	15.6000	-7.856%	9	2,363	-14.038%
2026-06-09	20.4000	21.1500	16.4500	16.9300	+0.894%	44	2,360	-20.791%
2026-06-08	16.8200	16.8200	16.7800	16.7800	+8.258%	5	2,347	-20.083%
2026-06-05	15.5000	15.5000	15.5000	15.5000	-18.848%	9	2,346	-13.484%
2026-06-04	18.3100	19.1000	18.3100	19.1000	-7.506%	3	2,337	-29.791%
2026-06-03	21.2200	21.2200	20.6500	20.6500	-11.106%	5	2,336	-35.061%
2026-06-02	23.3000	23.3000	23.2300	23.2300	-1.568%	2	2,340	-42.273%
2026-06-01	21.1000	23.6000	21.1000	23.6000	+8.656%	8	2,340	-43.178%
2026-05-29	21.8500	21.8500	21.7200	21.7200	-10.433%	9	2,345	-38.260%
2026-05-28	22.9000	24.5500	22.9000	24.2500	+4.752%	101	2,352	-44.701%
2026-05-27	19.3500	23.1500	19.3500	23.1500	+13.369%	10	2,356	-42.073%
2026-05-26	23.5200	23.5200	20.4200	20.4200	-4.266%	80	2,360	-34.329%
2026-05-22	21.6800	21.6800	21.1900	21.3300	-5.828%	6	2,439	-37.131%
2026-05-21	20.0000	23.3600	20.0000	22.6500	+46.129%	34	2,452	-40.795%
2026-05-20	14.5600	15.6500	14.4000	15.5000	+7.639%	10	2,452	-13.484%
2026-05-19	13.8500	14.4000	13.8500	14.4000	-6.977%	19	2,451	-6.875%
2026-05-18	16.7300	16.7300	14.6500	15.4800	-19.164%	30	2,451	-13.372%
2026-05-15	18.8600	19.1500	18.8600	19.1500	-12.955%	3	2,451	-29.974%
2026-05-14	20.8200	22.6500	20.8200	22.0000	+2.373%	198	2,454	-39.045%
2026-05-13	19.5700	21.4900	19.5000	21.4900	+22.102%	4	2,563	-37.599%
2026-05-12	19.7000	19.7000	17.6000	17.6000	-13.598%	9	2,563	-23.807%
2026-05-11	21.2000	21.9000	20.3700	20.3700	+15.739%	83	2,563	-34.168%
2026-05-08	17.3200	17.6000	17.2100	17.6000	+3.529%	8	2,632	-23.807%
2026-05-07	19.0000	19.0000	17.0000	17.0000	-14.358%	69	2,626	-21.118%
2026-05-06	16.8000	19.8500	16.8000	19.8500	+25.237%	64	2,625	-32.443%
2026-05-05	13.3500	16.1300	13.3500	15.8500	+24.803%	33	2,667	-15.394%
2026-05-04	12.4300	13.1400	12.4300	12.7000	+9.483%	6	2,691	+5.591%
2026-05-01	12.0900	12.3000	11.5000	11.6000	-6.827%	22	2,702	+15.603%
2026-04-30	13.0000	13.0000	11.7000	12.4500	+13.079%	37	2,702	+7.711%
2026-04-29	10.7500	11.1000	10.0000	11.0100	+2.897%	39	2,705	+21.798%
2026-04-28	10.8000	10.9000	9.9000	10.7000	-9.552%	87	2,722	+25.327%
2026-04-27	13.2500	13.2500	11.6300	11.8300	-7.216%	67	2,677	+13.356%
2026-04-24	15.0000	15.0500	12.7500	12.7500	-5.904%	39	2,703	+5.176%
2026-04-23	12.2000	14.5000	12.2000	13.5500	+26.047%	82	2,712	-1.033%
2026-04-22	11.2500	11.2500	10.3000	10.7500	+0.844%	171	2,744	+24.744%
2026-04-21	12.0000	12.0000	10.3000	10.6600	-0.374%	242	2,607	+25.797%
2026-04-20	9.7000	10.8600	9.7000	10.7000	+2.197%	131	2,607	+25.327%
2026-04-17	9.5200	10.4700	9.5200	10.4700	+11.383%	54	2,548	+28.080%
2026-04-16	10.2100	10.2100	9.0000	9.4000	-5.051%	11	2,530	+42.660%
2026-04-15	10.1000	10.1500	9.3000	9.9000	-1.980%	26	2,524	+35.455%
2026-04-14	8.5000	10.5000	8.5000	10.1000	+32.546%	375	2,507	+32.772%
2026-04-13	7.3000	7.8000	7.3000	7.6200	+0.927%	32	2,227	+75.984%
2026-04-10	7.1000	7.5500	7.1000	7.5500	+11.357%	4	2,226	+77.616%
2026-04-09	7.0000	7.5000	6.5000	6.7800	-17.317%	47	2,226	+97.788%
2026-04-08	8.0000	8.4000	8.0000	8.2000	+17.143%	22	2,219	+63.537%
2026-04-07	6.7500	7.0000	6.7500	7.0000	+4.478%	11	2,210	+91.571%
2026-04-06	6.6000	6.7000	6.6000	6.7000	+3.876%	4	2,199	+100.149%
2026-04-02	6.1700	6.5000	6.1700	6.4500	-2.273%	5	2,198	+107.907%
2026-04-01	6.0000	7.0500	6.0000	6.6000	+20.000%	375	2,198	+103.182%
2026-03-31	4.5000	5.5000	4.4600	5.5000	+33.172%	27	1,834	+143.818%
2026-03-30	4.9400	4.9400	4.1300	4.1300	-30.118%	21	1,825	+224.697%
2026-03-27	6.6500	6.6500	5.9000	5.9100	-15.571%	27	1,822	+126.904%
2026-03-26	7.1800	7.1800	6.8200	7.0000	-9.910%	505	1,829	+91.571%
2026-03-24	8.0000	8.0000	7.7700	7.7700	+3.738%	2	1,380	+72.587%
2026-03-23	7.4500	8.1800	7.4500	7.4900	-2.092%	7	1,380	+79.039%
2026-03-20	7.6500	7.6500	7.6500	7.6500	-1.797%	1	1,379	+75.294%
2026-03-19	8.0000	8.0000	7.4500	7.7900	-5.576%	29	1,378	+72.144%
2026-03-18	8.6000	8.7000	8.2500	8.2500	-7.303%	11	1,403	+62.545%
2026-03-17	8.9000	8.9000	8.9000	8.9000	-1.982%	1	1,397	+50.674%
2026-03-16	9.6500	9.8000	8.9600	9.0800	+3.182%	52	1,396	+47.687%
2026-03-13	9.6000	9.7600	8.8000	8.8000	-0.677%	32	1,413	+52.386%
2026-03-12	8.6700	8.8600	8.6700	8.8600	-7.708%	33	1,411	+51.354%
2026-03-11	9.9700	10.1500	9.6000	9.6000	+1.803%	41	1,411	+39.688%
2026-03-10	9.4000	9.4300	9.4000	9.4300	+9.651%	74	1,390	+42.206%
2026-03-09	7.8000	8.6000	7.7800	8.6000	+10.256%	4	1,390	+55.930%
2026-03-06	8.3500	9.0500	7.8000	7.8000	-16.933%	35	1,394	+71.923%
2026-03-05	9.3900	9.3900	9.3900	9.3900	-5.152%	1	1,393	+42.812%
2026-03-04	9.2000	9.9000	8.8500	9.9000	+11.236%	9	1,393	+35.455%
2026-03-03	8.2000	8.9000	8.2000	8.9000	-6.316%	4	1,387	+50.674%
2026-03-02	9.4500	9.6200	9.0000	9.5000	+7.955%	24	1,386	+41.158%
2026-02-27	9.0000	9.4000	8.4800	8.8000	-14.146%	322	1,378	+52.386%
2026-02-26	10.3700	10.3700	10.0000	10.2500	-12.017%	112	1,285	+30.829%
2026-02-24	11.6000	12.0000	11.4900	11.6500	+8.372%	10	1,191	+15.107%
2026-02-23	10.5900	11.1000	10.5900	10.7500	+1.415%	6	1,187	+24.744%
2026-02-20	11.8000	12.0500	10.0000	10.6000	-12.397%	146	1,188	+26.509%
2026-02-19	11.7500	12.3000	11.7500	12.1000	-3.968%	160	1,180	+10.826%
2026-02-18	12.2700	13.8500	11.9400	12.6000	-12.134%	68	1,180	+6.429%
2026-02-17	14.4000	14.4700	13.0000	14.3400	-8.429%	49	1,177	-6.485%
2026-02-13	14.9700	15.6600	14.9700	15.6600	+2.353%	6	1,148	-14.368%
2026-02-12	15.9800	15.9800	15.1500	15.3000	-4.792%	12	1,148	-12.353%
2026-02-11	14.8500	16.0700	14.8500	16.0700	-8.171%	4	1,148	-16.553%
2026-02-10	17.5500	17.5500	17.5000	17.5000	0.000%	3	1,147	-23.371%
2026-02-09	17.7400	18.0000	17.5000	17.5000	+16.667%	36	1,147	-23.371%
2026-02-06	11.4000	15.0000	11.4000	15.0000	+50.000%	29	1,165	-10.600%
2026-02-05	12.0000	12.1800	10.0000	10.0000	-20.319%	70	1,178	+34.100%
2026-02-04	14.9500	14.9500	11.4000	12.5500	-16.832%	71	1,225	+6.853%
2026-02-03	15.0500	16.0000	15.0500	15.0900	+2.653%	5	1,204	-11.133%
2026-02-02	13.7000	14.7000	13.3000	14.7000	+2.725%	26	1,208	-8.776%
2026-01-30	16.0000	16.0000	14.2500	14.3100	-16.608%	91	1,210	-6.289%
2026-01-29	17.9000	17.9000	16.8800	17.1600	-8.480%	45	1,236	-21.853%
2026-01-28	19.4500	20.5000	18.4500	18.7500	-5.542%	16	1,207	-28.480%
2026-01-27	16.9300	20.0200	16.9300	19.8500	+30.592%	70	1,198	-32.443%
2026-01-26	18.2200	19.0100	14.3000	15.2000	-7.879%	42	1,200	-11.776%
2026-01-23	13.2000	17.5000	13.2000	16.5000	+21.324%	51	1,201	-18.727%
2026-01-22	14.4500	15.0000	13.6000	13.6000	-2.857%	22	1,215	-1.397%
2026-01-21	15.9500	15.9500	12.5000	14.0000	-10.256%	83	1,211	-4.214%
2026-01-20	14.9500	15.6000	13.6300	15.6000	-2.500%	36	1,214	-14.038%
2026-01-16	13.7500	16.0000	13.7500	16.0000	+10.880%	26	1,210	-16.188%
2026-01-15	15.1200	15.1200	14.4300	14.4300	+1.263%	21	1,210	-7.069%
2026-01-14	14.6000	14.6800	14.1600	14.2500	-9.696%	18	1,219	-5.895%
2026-01-13	15.6500	15.9600	15.6500	15.7800	-8.256%	23	1,209	-15.019%
2026-01-12	15.3000	17.6000	15.3000	17.2000	+7.500%	122	1,210	-22.035%
2026-01-09	13.2400	16.5000	12.4300	16.0000	+28.000%	186	1,166	-16.188%
2026-01-08	13.1500	15.0000	12.2800	12.5000	+12.410%	234	1,244	+7.280%
2026-01-07	12.0000	12.1000	11.0800	11.1200	-0.714%	38	1,223	+20.594%
2026-01-06	11.5000	11.6000	10.8000	11.2000	-3.531%	65	1,204	+19.732%
2026-01-05	10.5800	11.8000	10.5800	11.6100	+22.211%	101	1,159	+15.504%
2026-01-02	8.8000	10.3000	8.8000	9.5000	+31.944%	49	1,153	+41.158%
2025-12-31	8.0000	8.4300	7.2000	7.2000	-9.548%	37	1,162	+86.250%
2025-12-30	8.0100	8.0500	7.9600	7.9600	+2.182%	9	1,162	+68.467%
2025-12-29	7.7900	7.7900	7.7900	7.7900	+0.516%	1	1,160	+72.144%
2025-12-26	7.7500	7.7500	7.7500	7.7500	-11.932%	41	1,161	+73.032%
2025-12-24	9.4000	9.4000	8.8000	8.8000	-0.565%	10	1,134	+52.386%
2025-12-23	9.3200	9.3200	8.8500	8.8500	-14.078%	62	1,134	+51.525%
2025-12-22	10.3000	10.3000	10.3000	10.3000	+3.000%	6	1,068	+30.194%
2025-12-19	8.9000	10.0000	8.9000	10.0000	+28.041%	55	1,068	+34.100%
2025-12-18	7.6000	8.0500	7.6000	7.8100	+18.333%	17	1,091	+71.703%
2025-12-17	7.5000	7.5000	6.6000	6.6000	-13.725%	35	1,107	+103.182%
2025-12-16	7.2000	7.6500	6.8000	7.6500	+3.378%	14	1,125	+75.294%
2025-12-15	10.1200	10.1200	7.4000	7.4000	-27.805%	51	1,118	+81.216%
2025-12-12	12.4500	12.4600	10.2000	10.2500	-17.339%	46	1,098	+30.829%
2025-12-11	11.3300	12.4000	11.2500	12.4000	-2.592%	26	1,079	+8.145%
2025-12-10	13.3100	13.4000	12.6600	12.7300	-7.754%	20	1,069	+5.342%
2025-12-09	13.9500	15.1300	13.6500	13.8000	+5.263%	101	1,066	-2.826%
2025-12-08	12.9000	13.1100	12.0000	13.1100	-1.057%	14	1,102	+2.288%
2025-12-05	12.8900	13.3000	12.2300	13.2500	+1.923%	80	1,100	+1.208%
2025-12-04	11.5500	13.0500	11.5500	13.0000	+23.810%	10	1,108	+3.154%
2025-12-03	10.0000	10.5000	10.0000	10.5000	+5.000%	4	1,115	+27.714%
2025-12-02	12.0000	12.0000	10.0000	10.0000	-7.579%	33	1,116	+34.100%
2025-12-01	9.9900	11.0000	9.9000	10.8200	+13.655%	22	1,119	+23.937%
2025-11-28	9.6400	10.0000	9.5200	9.5200	+7.087%	7	1,130	+40.861%
2025-11-26	8.5200	8.9500	8.0000	8.8900	+25.565%	39	1,108	+50.844%
2025-11-25	7.0800	7.0800	7.0800	7.0800	-12.593%	1	1,108	+89.407%
2025-11-24	7.3800	8.4000	7.3800	8.1000	+22.727%	28	1,108	+65.556%
2025-11-21	6.9500	6.9500	5.8500	6.6000	-5.714%	65	1,117	+103.182%
2025-11-20	10.1300	10.1300	7.0000	7.0000	-18.129%	9	1,172	+91.571%
2025-11-19	8.4500	8.5500	8.4500	8.5500	+3.012%	11	1,171	+56.842%
2025-11-18	8.3000	8.3000	8.3000	8.3000	+3.750%	3	1,165	+61.566%
2025-11-17	9.0000	9.0000	8.0000	8.0000	-8.467%	12	1,165	+67.625%
2025-11-14	8.2000	9.8000	7.8500	8.7400	+17.631%	31	1,161	+53.432%
2025-11-13	9.0000	9.5100	7.4300	7.4300	-24.184%	76	1,160	+80.485%
2025-11-12	12.0000	12.0000	9.8000	9.8000	-18.333%	73	1,218	+36.837%
2025-11-11	13.0000	13.0000	11.0000	12.0000	-15.194%	39	1,154	+11.750%
2025-11-10	14.8000	15.5000	13.9000	14.1500	+2.314%	79	1,151	-5.230%
2025-11-07	13.5000	13.8300	11.7000	13.8300	+0.949%	37	1,190	-3.037%
2025-11-06	15.3000	15.6000	13.5500	13.7000	-9.571%	31	1,188	-2.117%
2025-11-05	15.0000	15.6500	14.8700	15.1500	+7.067%	6	1,191	-11.485%
2025-11-04	13.6000	15.2500	13.4700	14.1500	-6.969%	71	1,189	-5.230%
2025-11-03	17.5000	17.5000	15.0000	15.2100	-9.194%	27	1,189	-11.834%
2025-10-31	17.7500	17.7500	16.4600	16.7500	+1.515%	7	1,189	-19.940%
2025-10-30	15.6500	16.9000	15.6500	16.5000	-1.844%	6	1,189	-18.727%
2025-10-29	16.0000	17.8200	16.0000	16.8100	+3.129%	23	1,188	-20.226%
2025-10-28	16.8000	18.6500	16.3000	16.3000	+2.003%	21	1,190	-17.730%
2025-10-27	16.4000	16.5000	15.9000	15.9800	-2.561%	16	1,175	-16.083%
2025-10-24	17.9000	17.9000	15.5500	16.4000	+4.859%	40	1,175	-18.232%
2025-10-23	14.0000	16.2500	13.8500	15.6400	+14.411%	42	1,169	-14.258%
2025-10-22	15.3000	16.2500	12.7300	13.6700	-8.867%	69	1,155	-1.902%
2025-10-21	16.9000	16.9000	14.6000	15.0000	-13.545%	41	1,116	-10.600%
2025-10-20	16.0000	17.8000	15.8500	17.3500	+8.438%	10	1,099	-22.709%
2025-10-17	15.6000	17.1500	14.6500	16.0000	-10.414%	81	1,096	-16.188%
2025-10-16	18.6700	20.0000	17.8600	17.8600	+5.868%	45	1,094	-24.916%
2025-10-15	16.0500	20.1000	16.0500	16.8700	+2.242%	60	1,111	-20.510%
2025-10-14	16.3500	18.3500	13.5500	16.5000	+1.538%	640	1,101	-18.727%
2025-10-13	17.3000	19.6000	15.9900	16.2500	+2.848%	120	667	-17.477%
2025-10-10	16.7900	19.1200	15.0000	15.8000	+27.625%	287	739	-15.127%
2025-10-09	10.9100	12.5500	10.5500	12.3800	+11.031%	12	670	+8.320%
2025-10-08	10.6500	11.1500	10.2500	11.1500	+2.765%	82	673	+20.269%
2025-10-07	11.8500	11.8500	10.7000	10.8500	-2.164%	47	685	+23.594%
2025-10-06	11.5000	11.5000	11.0900	11.0900	+11.907%	10	682	+20.920%
2025-10-03	10.7000	10.8000	9.5000	9.9100	-5.077%	147	682	+35.318%
2025-10-02	11.0000	11.2500	10.2000	10.4400	+13.478%	119	571	+28.448%
2025-10-01	7.6800	9.2000	7.6800	9.2000	+19.948%	27	554	+45.761%
2025-09-30	8.0000	8.0500	7.3000	7.6700	+8.028%	29	558	+74.837%
2025-09-29	7.4000	7.4000	7.0000	7.1000	+5.970%	18	538	+88.873%
2025-09-26	7.6000	7.6000	6.5500	6.7000	-10.667%	60	534	+100.149%
2025-09-25	7.1200	7.5600	6.1000	7.5000	-11.765%	64	569	+78.800%
2025-09-24	8.5000	9.1000	7.5500	8.5000	-1.163%	103	592	+57.765%
2025-09-23	8.9000	9.4000	8.2000	8.6000	+2.871%	245	546	+55.930%
2025-09-22	5.1700	8.8500	5.1700	8.3600	+46.410%	264	512	+60.407%
2025-09-19	5.8500	5.8500	5.2500	5.7100	+5.741%	43	500	+134.851%
2025-09-18	5.2100	5.5000	5.0000	5.4000	+5.882%	129	502	+148.333%
2025-09-17	5.0000	5.1600	4.8200	5.1000	+3.448%	45	440	+162.941%
2025-09-16	4.8500	5.1000	4.8500	4.9300	-1.400%	26	413	+172.008%
2025-09-15	4.8700	5.2000	4.6000	5.0000	+12.867%	55	416	+168.200%
2025-09-12	3.6000	4.4500	3.5000	4.4300	+34.242%	157	409	+202.709%
2025-09-11	3.4000	3.7000	3.3000	3.3000	-5.714%	91	307	+306.364%
2025-09-10	3.0000	3.6000	2.8000	3.5000	+34.615%	163	247	+283.143%
2025-09-09	2.0300	2.6300	2.0300	2.6000	+30.000%	102	211	+415.769%
2025-09-08	2.0000	2.0200	1.8000	2.0000	-2.439%	126	129	+570.500%
2025-09-05	2.4300	2.4300	2.0500	2.0500	-12.766%	24	94	+554.146%
2025-09-04	2.5000	2.5000	2.2500	2.3500	-6.000%	21	80	+470.638%
2025-09-03	2.8000	3.0000	2.3500	2.5000	-8.425%	21	74	+436.400%
2025-09-02	2.9000	2.9000	2.6400	2.7300	-9.000%	6	61	+391.209%
2025-08-29	3.1500	3.1500	2.9100	3.0000	-11.765%	5	58	+347.000%
2025-08-28	3.5000	3.5500	3.4000	3.4000	0.000%	18	58	+294.412%
2025-08-27	3.2500	3.6000	3.1200	3.4000	+3.030%	26	42	+294.412%
2025-08-26	3.2500	3.3000	3.2500	3.3000	+2.484%	2	32	+306.364%
2025-08-25	3.2100	3.2700	2.9300	3.2200	-0.923%	11	30	+316.460%
2025-08-22	3.2600	3.2900	2.0900	3.2500	+3.503%	11	22	+312.615%
2025-08-21	3.1400	3.1400	3.1400	3.1400	+1.290%	4	13	+327.070%
2025-08-20	3.0000	3.1000	2.9000	3.1000	+6.897%	9	13	+332.581%
2025-08-19	2.9000	2.9000	2.9000	2.9000	0.000%	4	0	+362.414%

.dark-mode .jY26TY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jY26TY{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C32APLD Jan 15 2027 32.00 Call (APLD270115C00032000)option OPRA

APLD20270115C32
APLD Jan 15 2027 32.00 Call (APLD270115C00032000)
option OPRA