Dark

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

EOD

Jun 29, 2026

11.80-10.266%(-1.35)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.9800	12.1000	10.8000	11.8000	-10.266%	108	2,467	0.000%
2026-06-26	13.1500	13.1500	13.1500	13.1500	-1.053%	1	2,399	-10.266%
2026-06-25	14.0000	14.0000	13.0000	13.2900	-2.637%	37	2,399	-11.211%
2026-06-24	15.5000	15.5000	13.6500	13.6500	-22.222%	13	2,414	-13.553%
2026-06-23	17.5500	17.5500	17.5500	17.5500	-2.500%	1	2,404	-32.764%
2026-06-22	19.0000	19.9000	17.2700	18.0000	-2.755%	5	2,405	-34.444%
2026-06-18	18.5100	18.5100	18.5100	18.5100	+0.325%	1	2,407	-36.251%
2026-06-16	18.8500	18.8500	18.4500	18.4500	-0.806%	5	2,407	-36.043%
2026-06-15	17.9500	18.6000	17.9500	18.6000	+16.250%	21	2,407	-36.559%
2026-06-12	16.5000	16.5000	16.0000	16.0000	+2.960%	5	2,410	-26.250%
2026-06-11	15.5400	15.5400	15.5400	15.5400	+15.539%	1	2,410	-24.067%
2026-06-10	14.1300	14.1300	13.4500	13.4500	-13.505%	19	2,411	-12.268%
2026-06-09	18.5000	18.7500	13.8800	15.5500	+5.068%	18	2,419	-24.116%
2026-06-08	15.0000	15.0000	14.8000	14.8000	+8.425%	5	2,420	-20.270%
2026-06-05	14.5000	14.5100	12.7500	13.6500	-20.082%	40	2,416	-13.553%
2026-06-04	16.4300	17.1000	16.3100	17.0800	-8.858%	46	2,390	-30.913%
2026-06-03	18.7400	18.7400	18.7400	18.7400	-8.585%	5	2,351	-37.033%
2026-06-02	21.4000	21.4000	20.5000	20.5000	-2.705%	5	2,356	-42.439%
2026-06-01	19.1600	21.0700	19.1600	21.0700	+8.608%	14	2,355	-43.996%
2026-05-29	19.4000	19.4000	19.4000	19.4000	-10.805%	4	2,354	-39.175%
2026-05-28	21.4400	21.7500	21.0000	21.7500	+4.920%	52	2,354	-45.747%
2026-05-27	20.5000	20.8600	20.3500	20.7300	+13.093%	33	2,391	-43.078%
2026-05-26	20.0000	20.2700	18.3300	18.3300	-3.170%	20	2,406	-35.625%
2026-05-22	20.5000	20.5000	18.7500	18.9300	-7.659%	198	2,589	-37.665%
2026-05-21	17.0000	20.6500	17.0000	20.5000	+46.429%	69	2,645	-42.439%
2026-05-20	12.6500	14.0000	11.8500	14.0000	+16.667%	229	2,645	-15.714%
2026-05-19	12.5900	12.6000	11.3000	12.0000	-12.727%	69	2,341	-1.667%
2026-05-18	15.0000	15.0000	12.6500	13.7500	-16.667%	75	2,341	-14.182%
2026-05-15	17.0500	17.0500	15.9500	16.5000	-16.116%	5	2,341	-28.485%
2026-05-14	19.4600	20.0000	19.3500	19.6700	+3.255%	32	2,341	-40.010%
2026-05-13	17.7500	19.3300	17.7500	19.0500	+10.756%	139	1,514	-38.058%
2026-05-12	18.3300	18.3300	15.8500	17.2000	-5.753%	967	1,514	-31.395%
2026-05-11	18.0000	19.4000	17.3500	18.2500	+14.063%	101	1,514	-35.342%
2026-05-08	15.0000	16.0000	15.0000	16.0000	+1.911%	10	1,512	-26.250%
2026-05-07	16.0500	16.9000	14.9600	15.7000	-8.986%	31	1,518	-24.841%
2026-05-06	13.9000	17.3300	13.9000	17.2500	+22.427%	136	1,519	-31.594%
2026-05-05	11.6400	14.1000	11.6400	14.0900	+23.596%	58	1,541	-16.253%
2026-05-04	10.8000	11.5000	10.2900	11.4000	+7.955%	46	1,542	+3.509%
2026-05-01	10.5600	10.5600	10.5600	10.5600	+1.246%	10	1,554	+11.742%
2026-04-30	10.5400	10.7100	10.4300	10.4300	+11.551%	28	1,554	+13.135%
2026-04-29	9.0500	9.3500	9.0500	9.3500	+5.769%	8	1,536	+26.203%
2026-04-28	8.5000	9.5000	8.4500	8.8400	-15.810%	27	1,535	+33.484%
2026-04-27	11.1000	11.1000	9.8500	10.5000	-10.256%	86	1,528	+12.381%
2026-04-24	12.7800	13.6500	11.3800	11.7000	-0.847%	38	1,568	+0.855%
2026-04-23	11.1800	12.3000	11.0000	11.8000	+31.111%	262	1,561	0.000%
2026-04-22	9.8000	9.8000	8.8000	9.0000	-7.692%	23	1,577	+31.111%
2026-04-21	10.0000	10.0000	9.7500	9.7500	+7.025%	3	1,556	+21.026%
2026-04-20	8.9200	9.1100	8.9200	9.1100	+9.233%	6	1,556	+29.528%
2026-04-17	8.4900	8.4900	8.3400	8.3400	+4.250%	35	1,556	+41.487%
2026-04-16	8.0000	8.0000	8.0000	8.0000	+3.493%	2	1,582	+47.500%
2026-04-15	8.4700	8.4700	7.7300	7.7300	-12.655%	6	1,582	+52.652%
2026-04-14	7.9200	8.8500	7.7700	8.8500	+40.924%	40	1,579	+33.333%
2026-04-13	5.5000	6.2800	5.5000	6.2800	+6.441%	17	1,585	+87.898%
2026-04-10	6.3000	6.3000	5.9000	5.9000	-5.751%	5	1,583	+100.000%
2026-04-09	6.2600	6.2600	6.2600	6.2600	-6.567%	2	1,584	+88.498%
2026-04-08	6.8100	6.8100	6.7000	6.7000	+15.917%	4	1,584	+76.119%
2026-04-06	5.3500	5.7800	5.3500	5.7800	+9.057%	6	1,585	+104.152%
2026-04-02	5.3000	5.3000	5.3000	5.3000	+6.000%	1	1,582	+122.642%
2026-04-01	5.5400	5.6700	5.0000	5.0000	+11.359%	37	1,582	+136.000%
2026-03-31	3.7600	4.4900	3.7600	4.4900	+25.770%	84	1,595	+162.806%
2026-03-30	4.7800	4.7800	3.4300	3.5700	-25.625%	143	1,609	+230.532%
2026-03-27	5.1300	5.1900	4.7500	4.8000	-16.955%	128	1,559	+145.833%
2026-03-26	6.5000	6.5000	5.7800	5.7800	-16.232%	164	1,589	+104.152%
2026-03-25	7.2700	7.2800	6.9000	6.9000	+6.481%	24	1,527	+71.014%
2026-03-24	6.5000	6.5400	6.4300	6.4800	-3.284%	117	1,543	+82.099%
2026-03-23	6.4300	7.0600	6.4300	6.7000	+12.040%	173	1,584	+76.119%
2026-03-20	6.5300	6.5700	5.9800	5.9800	-7.858%	120	1,501	+97.324%
2026-03-19	6.5000	6.6100	6.4000	6.4900	-9.231%	116	1,514	+81.818%
2026-03-18	7.3600	7.5600	7.0700	7.1500	-4.794%	139	1,586	+65.035%
2026-03-17	7.4600	7.5300	7.4100	7.5100	-1.702%	114	1,598	+57.124%
2026-03-16	8.0300	8.0300	7.6400	7.6400	-0.650%	91	1,508	+54.450%
2026-03-13	8.1300	8.5700	7.6100	7.6900	-0.389%	145	1,576	+53.446%
2026-03-12	7.7000	7.7700	7.3000	7.7200	-6.538%	50	1,559	+52.850%
2026-03-11	8.3300	8.7000	8.1000	8.2600	-0.362%	45	1,519	+42.857%
2026-03-10	8.2000	8.3400	8.0700	8.2900	+10.093%	32	1,498	+42.340%
2026-03-09	6.5000	7.5500	6.5000	7.5300	+12.388%	82	1,517	+56.707%
2026-03-06	8.1000	8.1000	6.7000	6.7000	-17.488%	67	1,448	+76.119%
2026-03-05	8.5000	8.5000	8.1200	8.1200	-3.333%	98	1,427	+45.320%
2026-03-04	8.6500	8.6500	8.4000	8.4000	0.000%	18	1,356	+40.476%
2026-03-02	8.5000	8.5000	8.4000	8.4000	+7.969%	4	1,347	+40.476%
2026-02-27	7.6900	8.0000	7.6000	7.7800	-13.556%	12	1,346	+51.671%
2026-02-26	9.0000	9.0000	9.0000	9.0000	-3.226%	1	1,348	+31.111%
2026-02-25	10.4600	10.4600	9.3000	9.3000	-1.587%	2	1,346	+26.882%
2026-02-20	10.0000	10.5500	9.4500	9.4500	-12.338%	18	1,346	+24.868%
2026-02-19	10.8500	10.8500	10.7800	10.7800	-2.000%	8	1,348	+9.462%
2026-02-18	11.5500	11.9900	10.8500	11.0000	-16.350%	18	1,356	+7.273%
2026-02-17	12.3900	13.1500	12.3000	13.1500	-7.394%	8	1,363	-10.266%
2026-02-13	13.0900	14.2000	13.0900	14.2000	+4.412%	11	1,366	-16.901%
2026-02-12	15.4000	15.4000	13.6000	13.6000	-4.090%	13	1,366	-13.235%
2026-02-11	15.1600	15.1600	14.0000	14.1800	-8.339%	46	1,364	-16.784%
2026-02-10	15.4800	16.2000	15.4700	15.4700	-0.194%	16	1,341	-23.723%
2026-02-09	13.4000	16.3500	13.4000	15.5000	+15.672%	152	1,352	-23.871%
2026-02-06	10.3500	13.4500	10.3500	13.4000	+50.224%	41	1,377	-11.940%
2026-02-05	10.5000	10.5000	8.8900	8.9200	-20.782%	198	1,382	+32.287%
2026-02-04	12.2000	12.2000	10.3700	11.2600	-16.283%	24	1,201	+4.796%
2026-02-03	14.1800	14.1800	13.4500	13.4500	-2.888%	40	1,201	-12.268%
2026-02-02	12.0500	13.8700	12.0000	13.8500	+9.833%	50	1,171	-14.801%
2026-01-30	15.0000	15.0000	12.5000	12.6100	-19.167%	99	1,162	-6.423%
2026-01-29	16.3200	16.3200	14.8900	15.6000	-8.235%	68	1,104	-24.359%
2026-01-28	18.5600	18.5600	16.0000	17.0000	-8.058%	36	1,108	-30.588%
2026-01-27	14.0000	18.6000	14.0000	18.4900	+35.458%	75	1,111	-36.182%
2026-01-26	14.9600	17.2000	13.6500	13.6500	-7.583%	47	1,123	-13.553%
2026-01-23	12.3000	15.6000	12.2000	14.7700	+18.635%	63	1,113	-20.108%
2026-01-22	13.0000	13.0000	12.4500	12.4500	-1.190%	3	1,132	-5.221%
2026-01-21	15.5500	15.5500	11.2000	12.6000	-4.545%	67	1,132	-6.349%
2026-01-20	13.9500	14.3000	12.0500	13.2000	-8.651%	176	1,118	-10.606%
2026-01-16	12.5000	14.7500	12.5000	14.4500	+12.891%	37	1,023	-18.339%
2026-01-15	14.2000	14.2000	12.6500	12.8000	-3.030%	37	1,023	-7.813%
2026-01-14	13.0500	13.3000	12.6800	13.2000	-4.278%	8	1,007	-10.606%
2026-01-13	14.9000	14.9000	13.7900	13.7900	-7.882%	47	1,005	-14.431%
2026-01-12	13.8000	16.1600	13.8000	14.9700	+1.149%	75	990	-21.176%
2026-01-09	11.7000	15.1000	11.7000	14.8000	+29.825%	77	953	-20.270%
2026-01-08	12.6000	12.6000	11.0800	11.4000	+15.619%	8	969	+3.509%
2026-01-07	10.5000	10.5000	9.8600	9.8600	-1.301%	5	969	+19.675%
2026-01-06	9.9300	10.2000	9.9300	9.9900	-2.441%	5	969	+18.118%
2026-01-05	9.4500	10.2900	9.4500	10.2400	+13.149%	5	971	+15.234%
2026-01-02	7.1000	9.0500	7.1000	9.0500	+31.159%	12	968	+30.387%
2025-12-31	7.0000	7.2700	6.7400	6.9000	-1.429%	22	962	+71.014%
2025-12-30	7.0000	7.0000	7.0000	7.0000	0.000%	1	962	+68.571%
2025-12-29	6.7500	7.0500	6.6600	7.0000	+3.397%	28	962	+68.571%
2025-12-26	7.0000	7.0000	6.7700	6.7700	-12.078%	21	957	+74.298%
2025-12-23	7.7000	7.7000	7.7000	7.7000	-13.966%	3	956	+53.247%
2025-12-22	8.6500	8.9500	8.6500	8.9500	+7.314%	2	959	+31.844%
2025-12-19	7.9500	8.3400	7.9500	8.3400	+19.143%	4	961	+41.487%
2025-12-18	6.7900	7.0000	6.7900	7.0000	+12.903%	6	958	+68.571%
2025-12-17	6.2000	6.2000	5.9500	6.2000	-8.824%	7	953	+90.323%
2025-12-16	6.6500	6.8000	5.9200	6.8000	+6.583%	8	953	+73.529%
2025-12-15	8.0000	8.0000	6.3000	6.3800	-40.094%	19	949	+84.953%
2025-12-12	10.6500	10.6500	10.6500	10.6500	-7.712%	1	946	+10.798%
2025-12-10	11.5000	11.5400	11.5000	11.5400	-14.834%	2	946	+2.253%
2025-12-09	12.3000	13.8000	12.3000	13.5500	+15.812%	15	944	-12.915%
2025-12-04	11.7000	11.7000	11.7000	11.7000	+18.182%	1	955	+0.855%
2025-12-02	10.3800	10.4000	9.9000	9.9000	+22.072%	5	954	+19.192%
2025-11-28	8.5000	8.5000	8.1100	8.1100	+5.737%	4	952	+45.499%
2025-11-26	7.6700	7.6700	7.6700	7.6700	+8.181%	1	952	+53.846%
2025-11-25	7.0900	7.0900	7.0900	7.0900	+27.748%	1	952	+66.432%
2025-11-21	6.0000	6.0000	4.6500	5.5500	-17.533%	6	952	+112.613%
2025-11-20	9.2500	9.2500	6.7300	6.7300	-12.824%	7	952	+75.334%
2025-11-19	7.7200	7.7200	7.7200	7.7200	+9.504%	1	952	+52.850%
2025-11-18	7.0500	7.0500	7.0500	7.0500	-1.947%	1	952	+67.376%
2025-11-17	7.1900	7.1900	7.1900	7.1900	-12.317%	2	952	+64.117%
2025-11-14	6.2500	8.2000	6.2500	8.2000	+11.565%	24	952	+43.902%
2025-11-13	8.5000	8.5000	7.0300	7.3500	-20.109%	11	960	+60.544%
2025-11-12	10.6000	10.6000	8.7500	9.2000	-10.680%	14	959	+28.261%
2025-11-11	10.5600	10.9600	10.3000	10.3000	-22.264%	16	962	+14.563%
2025-11-10	12.4500	14.0000	12.4500	13.2500	+14.818%	4	955	-10.943%
2025-11-07	10.0500	11.5400	10.0500	11.5400	-9.134%	10	956	+2.253%
2025-11-06	13.5000	13.5000	12.7000	12.7000	-7.771%	11	963	-7.087%
2025-11-05	13.0000	13.7700	13.0000	13.7700	+10.160%	3	966	-14.306%
2025-11-04	12.6000	14.1700	11.8000	12.5000	-10.072%	54	968	-5.600%
2025-11-03	15.1700	16.3000	13.9000	13.9000	-0.714%	9	966	-15.108%
2025-10-31	15.7500	16.4000	14.0000	14.0000	-6.977%	225	966	-15.714%
2025-10-30	15.1000	16.3000	14.9000	15.0500	-4.747%	244	1,035	-21.595%
2025-10-29	15.4000	16.1500	15.4000	15.8000	+6.040%	22	936	-25.316%
2025-10-28	16.2000	17.0000	14.9000	14.9000	+1.361%	56	923	-20.805%
2025-10-27	14.7500	15.2000	13.4500	14.7000	-2.000%	22	929	-19.728%
2025-10-24	15.5000	15.5000	15.0000	15.0000	+9.810%	6	929	-21.333%
2025-10-23	13.6600	13.6600	13.6600	13.6600	+11.510%	2	928	-13.616%
2025-10-22	14.0000	14.3300	11.7500	12.2500	-10.584%	11	927	-3.673%
2025-10-21	13.9000	15.0000	13.7000	13.7000	-14.907%	29	922	-13.869%
2025-10-20	15.6400	16.6500	14.7500	16.1000	+11.034%	11	899	-26.708%
2025-10-17	15.4000	15.9000	14.0500	14.5000	-15.550%	43	892	-18.621%
2025-10-16	17.0000	18.3800	16.4500	17.1700	+1.000%	765	889	-31.275%
2025-10-15	17.0000	18.3500	15.5000	17.0000	+10.390%	182	532	-30.588%
2025-10-14	14.8500	17.0000	14.8500	15.4000	+5.119%	90	497	-23.377%
2025-10-13	18.3500	18.4000	14.6500	14.6500	+2.879%	118	468	-19.454%
2025-10-10	15.9700	18.2500	14.0000	14.2400	+29.455%	408	492	-17.135%
2025-10-09	10.1500	12.0400	9.8000	11.0000	+8.911%	58	479	+7.273%
2025-10-08	9.8500	10.1000	9.2000	10.1000	+1.508%	170	480	+16.832%
2025-10-07	10.6000	10.6000	9.3700	9.9500	-1.970%	37	492	+18.593%
2025-10-06	12.1000	12.1000	9.8000	10.1500	+14.173%	185	495	+16.256%
2025-10-03	9.0500	9.6000	8.8900	8.8900	-6.716%	71	444	+32.733%
2025-10-02	9.3200	10.2500	9.3200	9.5300	+17.800%	224	395	+23.820%
2025-10-01	6.8000	8.0900	6.8000	8.0900	+17.246%	19	238	+45.859%
2025-09-30	6.9000	7.1500	6.4000	6.9000	+8.661%	14	229	+71.014%
2025-09-29	6.5500	6.5500	6.0000	6.3500	+5.833%	34	216	+85.827%
2025-09-26	6.4700	6.4700	5.9500	6.0000	-6.250%	40	185	+96.667%
2025-09-25	6.4000	6.8700	6.4000	6.4000	-14.894%	6	150	+84.375%
2025-09-24	7.1300	8.3000	7.1300	7.5200	-4.204%	57	147	+56.915%
2025-09-23	8.3000	8.7500	7.3000	7.8500	0.000%	149	0	+50.318%

.dark-mode .g3DKnq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3DKnq{ 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