Dark

APLD20270115C35
APLD Jan 15 2027 35.00 Call (APLD270115C00035000)
option OPRA

EOD

Jun 29, 2026

12.40-10.534%(-1.46)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.6500	12.6000	11.6500	12.4000	-10.534%	28	7,798	0.000%
2026-06-26	13.0000	13.9800	13.0000	13.8600	-6.478%	30	7,796	-10.534%
2026-06-25	14.8200	14.8200	14.8200	14.8200	-1.854%	2	7,804	-16.329%
2026-06-24	16.5000	16.5000	15.1000	15.1000	-17.621%	14	7,806	-17.881%
2026-06-23	16.7900	18.6800	16.7900	18.3300	+0.164%	9	7,812	-32.351%
2026-06-22	20.0000	20.0000	18.3000	18.3000	-5.913%	9	7,818	-32.240%
2026-06-18	19.2200	19.5000	19.2200	19.4500	-0.256%	28	7,822	-36.247%
2026-06-17	20.5000	20.5000	18.4700	19.5000	-2.549%	14	7,822	-36.410%
2026-06-16	20.3500	20.3500	19.4400	20.0100	+5.205%	873	8,663	-38.031%
2026-06-15	18.9000	19.5000	18.9000	19.0200	+8.686%	31	7,860	-34.805%
2026-06-12	16.8500	18.5000	16.8500	17.5000	+8.025%	19	7,840	-29.143%
2026-06-11	14.3100	16.2000	14.3100	16.2000	+13.604%	2	7,841	-23.457%
2026-06-10	14.5800	14.9100	14.2600	14.2600	-10.596%	63	7,841	-13.043%
2026-06-09	19.7500	19.7500	14.0800	15.9500	+3.437%	47	7,831	-22.257%
2026-06-08	15.6000	15.6000	14.5500	15.4200	+16.818%	9	7,831	-19.585%
2026-06-05	15.5000	15.5000	13.2000	13.2000	-23.478%	22	7,832	-6.061%
2026-06-04	17.5000	18.0000	16.6000	17.2500	-9.211%	78	7,832	-28.116%
2026-06-03	20.7500	20.7500	19.0000	19.0000	-7.990%	8	7,839	-34.737%
2026-06-02	22.0000	22.0000	20.6500	20.6500	-6.561%	16	7,839	-39.952%
2026-06-01	19.0500	22.1000	19.0500	22.1000	+11.055%	41	7,851	-43.891%
2026-05-29	20.2000	20.5000	19.8500	19.9000	-9.545%	26	7,859	-37.688%
2026-05-28	22.6500	22.8000	21.3900	22.0000	+0.228%	6	7,857	-43.636%
2026-05-27	18.3000	22.1000	18.3000	21.9500	+15.526%	27	7,862	-43.508%
2026-05-26	21.7300	21.7300	19.0000	19.0000	-3.749%	11	7,858	-34.737%
2026-05-22	21.5000	21.5000	19.5200	19.7400	-7.929%	18	7,867	-37.183%
2026-05-21	18.2000	21.8200	17.7000	21.4400	+48.271%	981	7,337	-42.164%
2026-05-20	13.5000	14.4600	12.6500	14.4600	+6.324%	54	7,337	-14.246%
2026-05-19	13.0000	13.6000	12.4100	13.6000	-6.849%	23	7,345	-8.824%
2026-05-18	16.3500	17.2000	13.5000	14.6000	-16.904%	44	7,345	-15.068%
2026-05-15	17.9500	18.2100	17.4000	17.5700	-14.251%	23	7,345	-29.425%
2026-05-14	19.4000	21.1500	19.4000	20.4900	+1.788%	45	7,357	-39.483%
2026-05-13	19.0300	20.2500	18.1500	20.1300	+12.647%	22	7,349	-38.400%
2026-05-12	18.4700	18.4700	16.3000	17.8700	-7.839%	21	7,349	-30.610%
2026-05-11	17.2000	20.4500	17.0000	19.3900	+19.691%	78	7,349	-36.050%
2026-05-08	16.7000	16.7000	15.2000	16.2000	-1.220%	88	7,373	-23.457%
2026-05-07	16.9300	17.7000	15.4500	16.4000	-11.686%	60	7,399	-24.390%
2026-05-06	15.1000	18.5700	15.1000	18.5700	+24.631%	327	7,410	-33.226%
2026-05-05	12.5700	15.0000	12.3000	14.9000	+21.138%	1,493	7,449	-16.779%
2026-05-04	11.3700	12.3500	10.3500	12.3000	+17.143%	118	7,571	+0.813%
2026-05-01	10.9700	12.0500	10.4200	10.5000	-3.670%	147	7,566	+18.095%
2026-04-30	10.6500	11.9000	10.6500	10.9000	+6.968%	326	7,566	+13.761%
2026-04-29	9.4000	10.1900	9.4000	10.1900	+3.980%	24	7,423	+21.688%
2026-04-28	9.5500	10.2000	8.8000	9.8000	-8.837%	120	7,438	+26.531%
2026-04-27	12.0700	12.1000	10.5000	10.7500	-8.744%	52	7,433	+15.349%
2026-04-24	13.2000	14.0000	11.7800	11.7800	-4.305%	1,556	7,414	+5.263%
2026-04-23	12.1000	13.2000	11.7500	12.3100	+21.881%	2,733	6,786	+0.731%
2026-04-22	10.4000	10.4000	9.4300	10.1000	+6.316%	74	4,980	+22.772%
2026-04-21	10.7300	10.7300	9.4000	9.5000	+0.211%	30	4,977	+30.526%
2026-04-20	8.9300	9.8200	8.5500	9.4800	+2.486%	167	4,977	+30.802%
2026-04-17	8.8000	9.2500	8.6900	9.2500	+8.187%	82	5,031	+34.054%
2026-04-16	8.6500	8.7000	8.1500	8.5500	-5.000%	12	5,008	+45.029%
2026-04-15	9.1500	9.8000	8.2700	9.0000	-1.639%	55	5,005	+37.778%
2026-04-14	7.8700	9.3700	7.8700	9.1500	+34.559%	1,482	5,002	+35.519%
2026-04-13	6.3300	6.8600	6.3300	6.8000	+6.250%	10	3,783	+82.353%
2026-04-10	6.4500	7.2800	6.3200	6.4000	+6.667%	50	3,783	+93.750%
2026-04-09	6.1100	6.5000	5.9000	6.0000	-16.084%	25	3,772	+106.667%
2026-04-08	7.5500	8.3000	7.0000	7.1500	+19.167%	231	3,758	+73.427%
2026-04-07	5.9200	6.0000	5.4000	6.0000	+1.523%	126	3,752	+106.667%
2026-04-06	5.8000	6.0000	5.8000	5.9100	+10.467%	5	3,641	+109.814%
2026-04-02	4.8500	5.6500	4.8500	5.3500	-3.430%	21	3,637	+131.776%
2026-04-01	5.3000	6.0000	5.3000	5.5400	+13.758%	479	3,637	+123.827%
2026-03-31	4.1500	4.9000	4.0000	4.8700	+28.158%	428	3,215	+154.620%
2026-03-30	5.3200	5.3200	3.6000	3.8000	-26.923%	88	2,811	+226.316%
2026-03-27	5.3500	5.4900	5.0600	5.2000	-17.329%	145	2,822	+138.462%
2026-03-26	6.6500	6.6500	6.0800	6.2900	-13.836%	50	2,921	+97.138%
2026-03-25	7.5000	7.7000	7.3000	7.3000	+5.491%	416	2,936	+69.863%
2026-03-24	6.4500	6.9200	6.4500	6.9200	-4.552%	13	2,544	+79.191%
2026-03-23	7.0000	7.3000	6.6500	7.2500	+13.815%	151	2,547	+71.034%
2026-03-20	7.1500	7.1500	6.3700	6.3700	-7.547%	35	2,484	+94.662%
2026-03-19	6.8000	7.0500	6.8000	6.8900	-9.103%	14	2,483	+79.971%
2026-03-18	7.7000	7.7000	7.5200	7.5800	-3.439%	5	2,481	+63.588%
2026-03-17	8.2000	8.2000	7.7000	7.8500	-1.875%	82	2,484	+57.962%
2026-03-16	8.2700	8.2700	8.0000	8.0000	0.000%	4	2,513	+55.000%
2026-03-13	8.5500	8.6700	8.0000	8.0000	-2.439%	21	2,513	+55.000%
2026-03-12	8.2000	8.2600	7.9500	8.2000	-8.584%	32	2,528	+51.220%
2026-03-11	8.9000	9.3500	8.9000	8.9700	+7.813%	1,016	2,527	+38.239%
2026-03-10	8.5500	8.8100	8.3200	8.3200	+4.654%	44	1,834	+49.038%
2026-03-09	7.0000	7.9500	7.0000	7.9500	+9.655%	27	1,876	+55.975%
2026-03-06	8.8500	9.0000	7.2500	7.2500	-14.404%	37	1,973	+71.034%
2026-03-05	8.5900	9.0000	8.1500	8.4700	-10.370%	13	1,950	+46.399%
2026-03-04	8.3500	9.4500	8.3500	9.4500	+19.318%	43	1,942	+31.217%
2026-03-03	8.0000	8.0000	7.5200	7.9200	-10.000%	11	1,938	+56.566%
2026-03-02	7.5000	8.8900	7.5000	8.8000	+4.265%	40	1,936	+40.909%
2026-02-27	8.8600	8.8600	7.6200	8.4400	-10.213%	101	1,940	+46.919%
2026-02-26	9.3000	10.3000	9.3000	9.4000	-9.179%	235	1,875	+31.915%
2026-02-25	10.9500	10.9500	9.5500	10.3500	-3.631%	286	1,601	+19.807%
2026-02-24	10.8500	10.8500	10.7400	10.7400	+6.442%	22	1,601	+15.456%
2026-02-23	9.8700	10.0900	9.7800	10.0900	+4.021%	56	1,594	+22.894%
2026-02-20	11.1800	11.1800	9.5000	9.7000	-14.912%	71	1,543	+27.835%
2026-02-19	10.6500	11.5500	10.6500	11.4000	-5.394%	37	1,548	+8.772%
2026-02-18	11.7500	12.6900	10.8000	12.0500	-8.015%	188	1,571	+2.905%
2026-02-17	13.2500	13.8500	12.1000	13.1000	-8.711%	161	1,561	-5.344%
2026-02-13	13.5000	15.4700	12.9500	14.3500	-2.048%	106	1,554	-13.589%
2026-02-12	14.3500	15.0000	13.4500	14.6500	-1.014%	36	1,554	-15.358%
2026-02-11	16.3500	16.3500	14.5000	14.8000	-6.329%	35	1,544	-16.216%
2026-02-10	16.2500	17.7500	15.8000	15.8000	-1.126%	57	1,530	-21.519%
2026-02-09	13.5500	17.1200	13.5500	15.9800	+14.143%	183	1,522	-22.403%
2026-02-06	11.7000	14.1500	11.7000	14.0000	+53.005%	100	1,535	-11.429%
2026-02-05	10.6000	11.8500	9.1500	9.1500	-19.383%	96	1,531	+35.519%
2026-02-04	14.5000	14.5000	10.5500	11.3500	-24.080%	76	1,467	+9.251%
2026-02-03	13.7000	14.9500	13.1500	14.9500	+3.389%	58	1,420	-17.057%
2026-02-02	13.0000	14.5000	12.3700	14.4600	+9.712%	21	1,444	-14.246%
2026-01-30	15.5500	15.5500	13.0000	13.1800	-16.582%	139	1,443	-5.918%
2026-01-29	15.9000	16.9000	15.7400	15.8000	-12.417%	92	1,381	-21.519%
2026-01-28	18.0000	18.4000	17.1000	18.0400	-3.271%	71	1,351	-31.264%
2026-01-27	14.8000	19.0500	14.8000	18.6500	+29.694%	214	1,347	-33.512%
2026-01-26	15.1500	18.0000	14.1500	14.3800	-8.987%	106	1,453	-13.769%
2026-01-23	12.5000	16.5000	12.4200	15.8000	+18.619%	186	1,476	-21.519%
2026-01-22	13.7700	13.8000	12.7500	13.3200	+1.679%	114	1,535	-6.907%
2026-01-21	14.1000	14.9100	11.6500	13.1000	-3.676%	178	1,473	-5.344%
2026-01-20	13.4100	15.0500	12.4500	13.6000	-9.333%	168	1,436	-8.824%
2026-01-16	13.6200	15.0500	13.0000	15.0000	+11.359%	104	1,418	-17.333%
2026-01-15	14.2500	14.2500	13.3000	13.4700	-3.094%	160	1,418	-7.944%
2026-01-14	13.3400	14.0000	13.2700	13.9000	-3.873%	61	1,343	-10.791%
2026-01-13	15.8000	16.4000	14.3000	14.4600	-5.366%	190	1,315	-14.246%
2026-01-12	14.4900	16.8900	14.4900	15.2800	-1.100%	121	1,150	-18.848%
2026-01-09	12.1000	15.5000	11.1000	15.4500	+33.190%	191	1,095	-19.741%
2026-01-08	12.0000	13.6500	11.3500	11.6000	+11.969%	229	1,138	+6.897%
2026-01-07	10.7500	11.2400	10.2500	10.3600	+1.569%	57	979	+19.691%
2026-01-06	10.0000	10.2000	10.0000	10.2000	-5.116%	2	944	+21.569%
2026-01-05	9.9200	11.0000	9.8000	10.7500	+15.591%	72	898	+15.349%
2026-01-02	7.7000	9.5000	7.7000	9.3000	+28.809%	16	898	+33.333%
2025-12-31	7.4300	7.9000	7.1100	7.2200	+0.979%	40	886	+71.745%
2025-12-30	7.7500	7.7500	6.9000	7.1500	-3.898%	25	886	+73.427%
2025-12-29	6.9000	7.4400	6.9000	7.4400	+8.455%	22	888	+66.667%
2025-12-26	7.3500	7.5000	6.8600	6.8600	-16.341%	209	906	+80.758%
2025-12-24	8.2000	8.2000	8.2000	8.2000	-2.381%	1	1,046	+51.220%
2025-12-23	8.5000	8.9300	8.4000	8.4000	-12.042%	68	1,046	+47.619%
2025-12-22	10.4500	10.4500	9.5500	9.5500	+5.408%	4	985	+29.843%
2025-12-19	8.0000	9.0600	8.0000	9.0600	+27.606%	7	985	+36.865%
2025-12-18	7.2000	7.3000	6.7500	7.1000	+10.078%	39	984	+74.648%
2025-12-17	7.0000	7.1000	6.4500	6.4500	-9.155%	8	1,009	+92.248%
2025-12-16	6.8000	7.6000	6.2600	7.1000	+5.498%	26	1,005	+74.648%
2025-12-15	8.6000	8.6000	6.7300	6.7300	-31.327%	30	1,004	+84.250%
2025-12-12	11.2000	11.6000	9.8000	9.8000	-12.500%	15	980	+26.531%
2025-12-11	11.0000	11.2300	10.2500	11.2000	-10.757%	25	985	+10.714%
2025-12-10	12.2500	12.5500	12.1000	12.5500	-5.283%	9	992	-1.195%
2025-12-09	12.6600	14.4600	12.6600	13.2500	+9.053%	114	987	-6.415%
2025-12-08	11.5000	12.1500	11.2000	12.1500	-0.164%	11	1,013	+2.058%
2025-12-05	12.2000	12.3100	11.3000	12.1700	+1.332%	11	1,018	+1.890%
2025-12-04	11.9000	12.6000	11.9000	12.0100	+18.209%	29	1,013	+3.247%
2025-12-03	9.4500	10.1600	9.4500	10.1600	+1.600%	18	997	+22.047%
2025-12-02	10.8400	10.8500	10.0000	10.0000	-3.288%	15	1,005	+24.000%
2025-12-01	8.6000	10.6500	8.6000	10.3400	+5.510%	61	998	+19.923%
2025-11-28	8.8900	9.8000	8.8900	9.8000	+21.739%	55	985	+26.531%
2025-11-26	8.2500	8.2500	7.9000	8.0500	+6.623%	5	983	+54.037%
2025-11-25	6.5000	7.6000	6.5000	7.5500	-0.264%	46	983	+64.238%
2025-11-24	6.9300	8.3000	6.9300	7.5700	+24.098%	7	988	+63.804%
2025-11-21	6.3000	6.5000	5.1500	6.1000	-7.012%	86	985	+103.279%
2025-11-20	9.6000	9.6000	6.5600	6.5600	-15.245%	23	982	+89.024%
2025-11-19	7.8800	8.1200	7.7400	7.7400	-0.386%	3	985	+60.207%
2025-11-18	7.1700	7.9500	7.1700	7.7700	+1.569%	132	985	+59.588%
2025-11-17	7.9000	8.0300	7.6500	7.6500	-11.765%	17	949	+62.092%
2025-11-14	7.5500	9.0000	7.1800	8.6700	+14.531%	132	948	+43.022%
2025-11-13	8.2500	8.6500	7.5300	7.5700	-17.717%	135	965	+63.804%
2025-11-12	10.2500	10.2500	9.0000	9.2000	-19.651%	26	1,072	+34.783%
2025-11-11	12.3000	12.3000	10.2600	11.4500	-12.729%	39	1,068	+8.297%
2025-11-10	14.2000	15.0000	13.0500	13.1200	+1.784%	25	1,070	-5.488%
2025-11-07	12.0000	12.8900	11.1000	12.8900	-1.226%	163	1,070	-3.801%
2025-11-06	14.8500	14.8500	13.0000	13.0500	-13.000%	485	1,077	-4.981%
2025-11-05	13.6800	15.0000	13.4000	15.0000	+14.943%	27	1,225	-17.333%
2025-11-04	13.0000	15.0000	11.0000	13.0500	-9.375%	491	1,215	-4.981%
2025-11-03	16.2500	16.2500	14.3500	14.4000	-5.821%	35	812	-13.889%
2025-10-31	15.8900	17.8000	15.2900	15.2900	-2.982%	28	812	-18.901%
2025-10-30	16.1500	16.7000	15.6000	15.7600	+0.063%	128	809	-21.320%
2025-10-29	15.3500	16.7000	15.0000	15.7500	-0.943%	59	697	-21.270%
2025-10-28	14.2000	17.7000	14.2000	15.9000	+3.247%	101	695	-22.013%
2025-10-27	15.7000	16.1500	14.9700	15.4000	+2.667%	75	658	-19.481%
2025-10-24	15.0000	16.6100	14.6500	15.0000	-0.266%	27	658	-17.333%
2025-10-23	13.2500	15.1000	12.7000	15.0400	+11.078%	109	658	-17.553%
2025-10-22	14.7500	15.0000	12.0000	13.5400	-3.972%	133	591	-8.419%
2025-10-21	16.1000	16.1000	13.7500	14.1000	-12.963%	54	466	-12.057%
2025-10-20	16.0000	17.5000	15.6800	16.2000	+7.856%	51	429	-23.457%
2025-10-17	15.9500	16.0000	14.6000	15.0200	-13.926%	112	382	-17.443%
2025-10-16	17.7500	19.0000	17.0000	17.4500	-1.245%	81	317	-28.940%
2025-10-15	17.0000	19.5000	16.1300	17.6700	+9.412%	73	291	-29.825%
2025-10-14	15.0000	17.3000	14.9800	16.1500	+4.396%	51	282	-23.220%
2025-10-13	17.4500	21.0000	14.8500	15.4700	+3.478%	105	243	-19.845%
2025-10-10	16.2500	18.2000	14.0000	14.9500	+30.000%	196	180	-17.057%
2025-10-09	10.6000	11.9000	10.4500	11.5000	+9.524%	26	174	+7.826%
2025-10-08	9.8800	10.5400	9.8800	10.5000	+0.962%	9	174	+18.095%
2025-10-07	11.8000	11.8000	10.0000	10.4000	-2.439%	14	174	+19.231%
2025-10-06	10.5000	11.1500	10.5000	10.6600	+14.378%	25	169	+16.323%
2025-10-03	9.7000	10.1500	8.8000	9.3200	-6.332%	13	148	+33.047%
2025-10-02	9.5000	11.6300	9.5000	9.9500	+19.880%	169	142	+24.623%
2025-10-01	7.7000	8.3000	7.7000	8.3000	+13.388%	11	89	+49.398%
2025-09-30	7.1700	7.3200	7.0500	7.3200	+11.756%	44	100	+69.399%
2025-09-29	6.5500	6.5500	6.5500	6.5500	0.000%	1	81	+89.313%
2025-09-26	6.7500	6.7500	6.1500	6.5500	-9.028%	49	80	+89.313%
2025-09-25	7.1500	7.2000	7.1100	7.2000	-5.882%	14	75	+72.222%
2025-09-24	8.0500	8.2000	7.2700	7.6500	-0.649%	70	70	+62.092%
2025-09-23	8.1300	8.8000	7.7000	7.7000	0.000%	22	0	+61.039%

.dark-mode .kyM4sS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kyM4sS{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C35APLD Jan 15 2027 35.00 Call (APLD270115C00035000)option OPRA

APLD20270115C35
APLD Jan 15 2027 35.00 Call (APLD270115C00035000)
option OPRA