Dark

APLD20270115C37
APLD Jan 15 2027 37.00 Call (APLD270115C00037000)
option OPRA

EOD

Aug 13, 2026

5.45-7.627%(-0.45)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.1000	6.1100	5.4500	5.4500	-7.627%	62	2,556	0.000%
2026-08-12	5.7600	6.0000	5.6000	5.9000	+16.371%	10	2,608	-7.627%
2026-08-11	5.2000	5.2000	5.0700	5.0700	-1.553%	10	2,609	+7.495%
2026-08-10	5.2200	5.4400	5.0000	5.1500	-0.962%	27	2,609	+5.825%
2026-08-07	5.0000	5.2000	5.0000	5.2000	-3.704%	3	2,585	+4.808%
2026-08-06	5.4000	5.4000	5.4000	5.4000	-11.475%	2	2,583	+0.926%
2026-08-05	6.7000	6.7000	6.1000	6.1000	-12.857%	4	2,582	-10.656%
2026-08-04	6.1700	7.0000	6.1700	7.0000	+23.894%	22	2,580	-22.143%
2026-08-03	5.9000	6.0500	5.6500	5.6500	+16.495%	24	2,577	-3.540%
2026-07-31	4.5500	4.8500	4.5500	4.8500	-7.619%	2	2,564	+12.371%
2026-07-30	3.8500	5.2500	3.8500	5.2500	+56.716%	23	2,565	+3.810%
2026-07-29	3.8000	3.8300	3.3200	3.3500	-25.556%	22	2,558	+62.687%
2026-07-28	4.2000	4.8500	4.2000	4.5000	+1.124%	8	2,558	+21.111%
2026-07-27	4.5000	4.5000	4.4500	4.4500	-20.536%	2	2,557	+22.472%
2026-07-24	5.6000	5.6000	5.6000	5.6000	-20.680%	1	2,556	-2.679%
2026-07-22	7.0600	7.0600	7.0600	7.0600	+7.951%	10	2,555	-22.805%
2026-07-21	6.5000	6.6800	6.5000	6.5400	+23.396%	8	2,555	-16.667%
2026-07-20	4.8500	5.6000	4.8500	5.3000	+19.101%	7	2,551	+2.830%
2026-07-17	3.8400	4.4500	3.7400	4.4500	0.000%	13	2,547	+22.472%
2026-07-16	5.2700	5.2700	4.4500	4.4500	-25.585%	13	2,545	+22.472%
2026-07-15	5.9800	5.9800	5.9800	5.9800	+8.727%	5	2,543	-8.863%
2026-07-14	5.5000	5.5000	5.5000	5.5000	-6.303%	1	2,546	-0.909%
2026-07-13	6.5700	6.5700	5.8000	5.8700	-24.744%	35	2,545	-7.155%
2026-07-10	7.8000	7.8000	7.8000	7.8000	-6.475%	1	2,536	-30.128%
2026-07-09	8.3000	8.3400	8.3000	8.3400	+11.647%	6	2,536	-34.652%
2026-07-08	7.4700	7.4700	7.4700	7.4700	+2.751%	3	2,535	-27.041%
2026-07-07	7.7700	8.0000	7.0000	7.2700	-24.271%	19	2,535	-25.034%
2026-07-06	9.6000	9.6000	9.6000	9.6000	+10.983%	1	2,534	-43.229%
2026-07-02	9.9800	9.9800	7.6000	8.6500	-13.500%	22	2,519	-36.994%
2026-07-01	10.7100	11.2000	10.0000	10.0000	-14.384%	46	2,519	-45.500%
2026-06-30	12.0300	12.0300	11.6800	11.6800	-1.017%	22	2,486	-53.339%
2026-06-29	11.9800	12.1000	10.8000	11.8000	-10.266%	108	2,467	-53.814%
2026-06-26	13.1500	13.1500	13.1500	13.1500	-1.053%	1	2,399	-58.555%
2026-06-25	14.0000	14.0000	13.0000	13.2900	-2.637%	37	2,399	-58.992%
2026-06-24	15.5000	15.5000	13.6500	13.6500	-22.222%	13	2,414	-60.073%
2026-06-23	17.5500	17.5500	17.5500	17.5500	-2.500%	1	2,404	-68.946%
2026-06-22	19.0000	19.9000	17.2700	18.0000	-2.755%	5	2,405	-69.722%
2026-06-18	18.5100	18.5100	18.5100	18.5100	+0.325%	1	2,407	-70.556%
2026-06-16	18.8500	18.8500	18.4500	18.4500	-0.806%	5	2,407	-70.461%
2026-06-15	17.9500	18.6000	17.9500	18.6000	+16.250%	21	2,407	-70.699%
2026-06-12	16.5000	16.5000	16.0000	16.0000	+2.960%	5	2,410	-65.938%
2026-06-11	15.5400	15.5400	15.5400	15.5400	+15.539%	1	2,410	-64.929%
2026-06-10	14.1300	14.1300	13.4500	13.4500	-13.505%	19	2,411	-59.480%
2026-06-09	18.5000	18.7500	13.8800	15.5500	+5.068%	18	2,419	-64.952%
2026-06-08	15.0000	15.0000	14.8000	14.8000	+8.425%	5	2,420	-63.176%
2026-06-05	14.5000	14.5100	12.7500	13.6500	-20.082%	40	2,416	-60.073%
2026-06-04	16.4300	17.1000	16.3100	17.0800	-8.858%	46	2,390	-68.091%
2026-06-03	18.7400	18.7400	18.7400	18.7400	-8.585%	5	2,351	-70.918%
2026-06-02	21.4000	21.4000	20.5000	20.5000	-2.705%	5	2,356	-73.415%
2026-06-01	19.1600	21.0700	19.1600	21.0700	+8.608%	14	2,355	-74.134%
2026-05-29	19.4000	19.4000	19.4000	19.4000	-10.805%	4	2,354	-71.907%
2026-05-28	21.4400	21.7500	21.0000	21.7500	+4.920%	52	2,354	-74.943%
2026-05-27	20.5000	20.8600	20.3500	20.7300	+13.093%	33	2,391	-73.710%
2026-05-26	20.0000	20.2700	18.3300	18.3300	-3.170%	20	2,406	-70.267%
2026-05-22	20.5000	20.5000	18.7500	18.9300	-7.659%	198	2,589	-71.210%
2026-05-21	17.0000	20.6500	17.0000	20.5000	+46.429%	69	2,645	-73.415%
2026-05-20	12.6500	14.0000	11.8500	14.0000	+16.667%	229	2,645	-61.071%
2026-05-19	12.5900	12.6000	11.3000	12.0000	-12.727%	69	2,341	-54.583%
2026-05-18	15.0000	15.0000	12.6500	13.7500	-16.667%	75	2,341	-60.364%
2026-05-15	17.0500	17.0500	15.9500	16.5000	-16.116%	5	2,341	-66.970%
2026-05-14	19.4600	20.0000	19.3500	19.6700	+3.255%	32	2,341	-72.293%
2026-05-13	17.7500	19.3300	17.7500	19.0500	+10.756%	139	1,514	-71.391%
2026-05-12	18.3300	18.3300	15.8500	17.2000	-5.753%	967	1,514	-68.314%
2026-05-11	18.0000	19.4000	17.3500	18.2500	+14.063%	101	1,514	-70.137%
2026-05-08	15.0000	16.0000	15.0000	16.0000	+1.911%	10	1,512	-65.938%
2026-05-07	16.0500	16.9000	14.9600	15.7000	-8.986%	31	1,518	-65.287%
2026-05-06	13.9000	17.3300	13.9000	17.2500	+22.427%	136	1,519	-68.406%
2026-05-05	11.6400	14.1000	11.6400	14.0900	+23.596%	58	1,541	-61.320%
2026-05-04	10.8000	11.5000	10.2900	11.4000	+7.955%	46	1,542	-52.193%
2026-05-01	10.5600	10.5600	10.5600	10.5600	+1.246%	10	1,554	-48.390%
2026-04-30	10.5400	10.7100	10.4300	10.4300	+11.551%	28	1,554	-47.747%
2026-04-29	9.0500	9.3500	9.0500	9.3500	+5.769%	8	1,536	-41.711%
2026-04-28	8.5000	9.5000	8.4500	8.8400	-15.810%	27	1,535	-38.348%
2026-04-27	11.1000	11.1000	9.8500	10.5000	-10.256%	86	1,528	-48.095%
2026-04-24	12.7800	13.6500	11.3800	11.7000	-0.847%	38	1,568	-53.419%
2026-04-23	11.1800	12.3000	11.0000	11.8000	+31.111%	262	1,561	-53.814%
2026-04-22	9.8000	9.8000	8.8000	9.0000	-7.692%	23	1,577	-39.444%
2026-04-21	10.0000	10.0000	9.7500	9.7500	+7.025%	3	1,556	-44.103%
2026-04-20	8.9200	9.1100	8.9200	9.1100	+9.233%	6	1,556	-40.176%
2026-04-17	8.4900	8.4900	8.3400	8.3400	+4.250%	35	1,556	-34.652%
2026-04-16	8.0000	8.0000	8.0000	8.0000	+3.493%	2	1,582	-31.875%
2026-04-15	8.4700	8.4700	7.7300	7.7300	-12.655%	6	1,582	-29.495%
2026-04-14	7.9200	8.8500	7.7700	8.8500	+40.924%	40	1,579	-38.418%
2026-04-13	5.5000	6.2800	5.5000	6.2800	+6.441%	17	1,585	-13.217%
2026-04-10	6.3000	6.3000	5.9000	5.9000	-5.751%	5	1,583	-7.627%
2026-04-09	6.2600	6.2600	6.2600	6.2600	-6.567%	2	1,584	-12.939%
2026-04-08	6.8100	6.8100	6.7000	6.7000	+15.917%	4	1,584	-18.657%
2026-04-06	5.3500	5.7800	5.3500	5.7800	+9.057%	6	1,585	-5.709%
2026-04-02	5.3000	5.3000	5.3000	5.3000	+6.000%	1	1,582	+2.830%
2026-04-01	5.5400	5.6700	5.0000	5.0000	+11.359%	37	1,582	+9.000%
2026-03-31	3.7600	4.4900	3.7600	4.4900	+25.770%	84	1,595	+21.381%
2026-03-30	4.7800	4.7800	3.4300	3.5700	-25.625%	143	1,609	+52.661%
2026-03-27	5.1300	5.1900	4.7500	4.8000	-16.955%	128	1,559	+13.542%
2026-03-26	6.5000	6.5000	5.7800	5.7800	-16.232%	164	1,589	-5.709%
2026-03-25	7.2700	7.2800	6.9000	6.9000	+6.481%	24	1,527	-21.014%
2026-03-24	6.5000	6.5400	6.4300	6.4800	-3.284%	117	1,543	-15.895%
2026-03-23	6.4300	7.0600	6.4300	6.7000	+12.040%	173	1,584	-18.657%
2026-03-20	6.5300	6.5700	5.9800	5.9800	-7.858%	120	1,501	-8.863%
2026-03-19	6.5000	6.6100	6.4000	6.4900	-9.231%	116	1,514	-16.025%
2026-03-18	7.3600	7.5600	7.0700	7.1500	-4.794%	139	1,586	-23.776%
2026-03-17	7.4600	7.5300	7.4100	7.5100	-1.702%	114	1,598	-27.430%
2026-03-16	8.0300	8.0300	7.6400	7.6400	-0.650%	91	1,508	-28.665%
2026-03-13	8.1300	8.5700	7.6100	7.6900	-0.389%	145	1,576	-29.129%
2026-03-12	7.7000	7.7700	7.3000	7.7200	-6.538%	50	1,559	-29.404%
2026-03-11	8.3300	8.7000	8.1000	8.2600	-0.362%	45	1,519	-34.019%
2026-03-10	8.2000	8.3400	8.0700	8.2900	+10.093%	32	1,498	-34.258%
2026-03-09	6.5000	7.5500	6.5000	7.5300	+12.388%	82	1,517	-27.623%
2026-03-06	8.1000	8.1000	6.7000	6.7000	-17.488%	67	1,448	-18.657%
2026-03-05	8.5000	8.5000	8.1200	8.1200	-3.333%	98	1,427	-32.882%
2026-03-04	8.6500	8.6500	8.4000	8.4000	0.000%	18	1,356	-35.119%
2026-03-02	8.5000	8.5000	8.4000	8.4000	+7.969%	4	1,347	-35.119%
2026-02-27	7.6900	8.0000	7.6000	7.7800	-13.556%	12	1,346	-29.949%
2026-02-26	9.0000	9.0000	9.0000	9.0000	-3.226%	1	1,348	-39.444%
2026-02-25	10.4600	10.4600	9.3000	9.3000	-1.587%	2	1,346	-41.398%
2026-02-20	10.0000	10.5500	9.4500	9.4500	-12.338%	18	1,346	-42.328%
2026-02-19	10.8500	10.8500	10.7800	10.7800	-2.000%	8	1,348	-49.443%
2026-02-18	11.5500	11.9900	10.8500	11.0000	-16.350%	18	1,356	-50.455%
2026-02-17	12.3900	13.1500	12.3000	13.1500	-7.394%	8	1,363	-58.555%
2026-02-13	13.0900	14.2000	13.0900	14.2000	+4.412%	11	1,366	-61.620%
2026-02-12	15.4000	15.4000	13.6000	13.6000	-4.090%	13	1,366	-59.926%
2026-02-11	15.1600	15.1600	14.0000	14.1800	-8.339%	46	1,364	-61.566%
2026-02-10	15.4800	16.2000	15.4700	15.4700	-0.194%	16	1,341	-64.771%
2026-02-09	13.4000	16.3500	13.4000	15.5000	+15.672%	152	1,352	-64.839%
2026-02-06	10.3500	13.4500	10.3500	13.4000	+50.224%	41	1,377	-59.328%
2026-02-05	10.5000	10.5000	8.8900	8.9200	-20.782%	198	1,382	-38.901%
2026-02-04	12.2000	12.2000	10.3700	11.2600	-16.283%	24	1,201	-51.599%
2026-02-03	14.1800	14.1800	13.4500	13.4500	-2.888%	40	1,201	-59.480%
2026-02-02	12.0500	13.8700	12.0000	13.8500	+9.833%	50	1,171	-60.650%
2026-01-30	15.0000	15.0000	12.5000	12.6100	-19.167%	99	1,162	-56.780%
2026-01-29	16.3200	16.3200	14.8900	15.6000	-8.235%	68	1,104	-65.064%
2026-01-28	18.5600	18.5600	16.0000	17.0000	-8.058%	36	1,108	-67.941%
2026-01-27	14.0000	18.6000	14.0000	18.4900	+35.458%	75	1,111	-70.525%
2026-01-26	14.9600	17.2000	13.6500	13.6500	-7.583%	47	1,123	-60.073%
2026-01-23	12.3000	15.6000	12.2000	14.7700	+18.635%	63	1,113	-63.101%
2026-01-22	13.0000	13.0000	12.4500	12.4500	-1.190%	3	1,132	-56.225%
2026-01-21	15.5500	15.5500	11.2000	12.6000	-4.545%	67	1,132	-56.746%
2026-01-20	13.9500	14.3000	12.0500	13.2000	-8.651%	176	1,118	-58.712%
2026-01-16	12.5000	14.7500	12.5000	14.4500	+12.891%	37	1,023	-62.284%
2026-01-15	14.2000	14.2000	12.6500	12.8000	-3.030%	37	1,023	-57.422%
2026-01-14	13.0500	13.3000	12.6800	13.2000	-4.278%	8	1,007	-58.712%
2026-01-13	14.9000	14.9000	13.7900	13.7900	-7.882%	47	1,005	-60.479%
2026-01-12	13.8000	16.1600	13.8000	14.9700	+1.149%	75	990	-63.594%
2026-01-09	11.7000	15.1000	11.7000	14.8000	+29.825%	77	953	-63.176%
2026-01-08	12.6000	12.6000	11.0800	11.4000	+15.619%	8	969	-52.193%
2026-01-07	10.5000	10.5000	9.8600	9.8600	-1.301%	5	969	-44.726%
2026-01-06	9.9300	10.2000	9.9300	9.9900	-2.441%	5	969	-45.445%
2026-01-05	9.4500	10.2900	9.4500	10.2400	+13.149%	5	971	-46.777%
2026-01-02	7.1000	9.0500	7.1000	9.0500	+31.159%	12	968	-39.779%
2025-12-31	7.0000	7.2700	6.7400	6.9000	-1.429%	22	962	-21.014%
2025-12-30	7.0000	7.0000	7.0000	7.0000	0.000%	1	962	-22.143%
2025-12-29	6.7500	7.0500	6.6600	7.0000	+3.397%	28	962	-22.143%
2025-12-26	7.0000	7.0000	6.7700	6.7700	-12.078%	21	957	-19.498%
2025-12-23	7.7000	7.7000	7.7000	7.7000	-13.966%	3	956	-29.221%
2025-12-22	8.6500	8.9500	8.6500	8.9500	+7.314%	2	959	-39.106%
2025-12-19	7.9500	8.3400	7.9500	8.3400	+19.143%	4	961	-34.652%
2025-12-18	6.7900	7.0000	6.7900	7.0000	+12.903%	6	958	-22.143%
2025-12-17	6.2000	6.2000	5.9500	6.2000	-8.824%	7	953	-12.097%
2025-12-16	6.6500	6.8000	5.9200	6.8000	+6.583%	8	953	-19.853%
2025-12-15	8.0000	8.0000	6.3000	6.3800	-40.094%	19	949	-14.577%
2025-12-12	10.6500	10.6500	10.6500	10.6500	-7.712%	1	946	-48.826%
2025-12-10	11.5000	11.5400	11.5000	11.5400	-14.834%	2	946	-52.773%
2025-12-09	12.3000	13.8000	12.3000	13.5500	+15.812%	15	944	-59.779%
2025-12-04	11.7000	11.7000	11.7000	11.7000	+18.182%	1	955	-53.419%
2025-12-02	10.3800	10.4000	9.9000	9.9000	+22.072%	5	954	-44.949%
2025-11-28	8.5000	8.5000	8.1100	8.1100	+5.737%	4	952	-32.799%
2025-11-26	7.6700	7.6700	7.6700	7.6700	+8.181%	1	952	-28.944%
2025-11-25	7.0900	7.0900	7.0900	7.0900	+27.748%	1	952	-23.131%
2025-11-21	6.0000	6.0000	4.6500	5.5500	-17.533%	6	952	-1.802%
2025-11-20	9.2500	9.2500	6.7300	6.7300	-12.824%	7	952	-19.019%
2025-11-19	7.7200	7.7200	7.7200	7.7200	+9.504%	1	952	-29.404%
2025-11-18	7.0500	7.0500	7.0500	7.0500	-1.947%	1	952	-22.695%
2025-11-17	7.1900	7.1900	7.1900	7.1900	-12.317%	2	952	-24.200%
2025-11-14	6.2500	8.2000	6.2500	8.2000	+11.565%	24	952	-33.537%
2025-11-13	8.5000	8.5000	7.0300	7.3500	-20.109%	11	960	-25.850%
2025-11-12	10.6000	10.6000	8.7500	9.2000	-10.680%	14	959	-40.761%
2025-11-11	10.5600	10.9600	10.3000	10.3000	-22.264%	16	962	-47.087%
2025-11-10	12.4500	14.0000	12.4500	13.2500	+14.818%	4	955	-58.868%
2025-11-07	10.0500	11.5400	10.0500	11.5400	-9.134%	10	956	-52.773%
2025-11-06	13.5000	13.5000	12.7000	12.7000	-7.771%	11	963	-57.087%
2025-11-05	13.0000	13.7700	13.0000	13.7700	+10.160%	3	966	-60.421%
2025-11-04	12.6000	14.1700	11.8000	12.5000	-10.072%	54	968	-56.400%
2025-11-03	15.1700	16.3000	13.9000	13.9000	-0.714%	9	966	-60.791%
2025-10-31	15.7500	16.4000	14.0000	14.0000	-6.977%	225	966	-61.071%
2025-10-30	15.1000	16.3000	14.9000	15.0500	-4.747%	244	1,035	-63.787%
2025-10-29	15.4000	16.1500	15.4000	15.8000	+6.040%	22	936	-65.506%
2025-10-28	16.2000	17.0000	14.9000	14.9000	+1.361%	56	923	-63.423%
2025-10-27	14.7500	15.2000	13.4500	14.7000	-2.000%	22	929	-62.925%
2025-10-24	15.5000	15.5000	15.0000	15.0000	+9.810%	6	929	-63.667%
2025-10-23	13.6600	13.6600	13.6600	13.6600	+11.510%	2	928	-60.102%
2025-10-22	14.0000	14.3300	11.7500	12.2500	-10.584%	11	927	-55.510%
2025-10-21	13.9000	15.0000	13.7000	13.7000	-14.907%	29	922	-60.219%
2025-10-20	15.6400	16.6500	14.7500	16.1000	+11.034%	11	899	-66.149%
2025-10-17	15.4000	15.9000	14.0500	14.5000	-15.550%	43	892	-62.414%
2025-10-16	17.0000	18.3800	16.4500	17.1700	+1.000%	765	889	-68.259%
2025-10-15	17.0000	18.3500	15.5000	17.0000	+10.390%	182	532	-67.941%
2025-10-14	14.8500	17.0000	14.8500	15.4000	+5.119%	90	497	-64.610%
2025-10-13	18.3500	18.4000	14.6500	14.6500	+2.879%	118	468	-62.799%
2025-10-10	15.9700	18.2500	14.0000	14.2400	+29.455%	408	492	-61.728%
2025-10-09	10.1500	12.0400	9.8000	11.0000	+8.911%	58	479	-50.455%
2025-10-08	9.8500	10.1000	9.2000	10.1000	+1.508%	170	480	-46.040%
2025-10-07	10.6000	10.6000	9.3700	9.9500	-1.970%	37	492	-45.226%
2025-10-06	12.1000	12.1000	9.8000	10.1500	+14.173%	185	495	-46.305%
2025-10-03	9.0500	9.6000	8.8900	8.8900	-6.716%	71	444	-38.695%
2025-10-02	9.3200	10.2500	9.3200	9.5300	+17.800%	224	395	-42.812%
2025-10-01	6.8000	8.0900	6.8000	8.0900	+17.246%	19	238	-32.633%
2025-09-30	6.9000	7.1500	6.4000	6.9000	+8.661%	14	229	-21.014%
2025-09-29	6.5500	6.5500	6.0000	6.3500	+5.833%	34	216	-14.173%
2025-09-26	6.4700	6.4700	5.9500	6.0000	-6.250%	40	185	-9.167%
2025-09-25	6.4000	6.8700	6.4000	6.4000	-14.894%	6	150	-14.844%
2025-09-24	7.1300	8.3000	7.1300	7.5200	-4.204%	57	147	-27.527%
2025-09-23	8.3000	8.7500	7.3000	7.8500	0.000%	149	0	-30.573%

.dark-mode .F4SL2j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F4SL2j{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C37APLD Jan 15 2027 37.00 Call (APLD270115C00037000)option OPRA

APLD20270115C37
APLD Jan 15 2027 37.00 Call (APLD270115C00037000)
option OPRA