Dark

APLD20270115C45
APLD Jan 15 2027 45.00 Call (APLD270115C00045000)
option OPRA

EOD

Aug 13, 2026

3.72-4.370%(-0.17)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.1700	4.2000	3.6100	3.7200	-4.370%	83	15,487	0.000%
2026-08-12	4.0500	4.1000	3.6500	3.8900	+14.412%	54	15,417	-4.370%
2026-08-11	3.6000	3.6100	3.3000	3.4000	-1.449%	41	15,414	+9.412%
2026-08-10	3.6000	3.8000	3.4100	3.4500	0.000%	40	15,403	+7.826%
2026-08-07	3.5900	3.7000	3.4000	3.4500	-13.098%	34	15,413	+7.826%
2026-08-06	3.7200	4.1800	3.7200	3.9700	-7.243%	59	15,414	-6.297%
2026-08-05	4.7700	4.7700	4.2800	4.2800	-12.653%	29	15,420	-13.084%
2026-08-04	4.4300	5.0600	4.2500	4.9000	+17.225%	79	15,399	-24.082%
2026-08-03	3.2000	4.3300	3.2000	4.1800	+22.941%	52	15,447	-11.005%
2026-07-31	4.3000	4.3000	3.3000	3.4000	-6.593%	16	15,451	+9.412%
2026-07-30	2.6800	3.8500	2.6800	3.6400	+73.333%	95	15,455	+2.198%
2026-07-29	3.2000	3.2000	2.1000	2.1000	-32.258%	1,640	15,475	+77.143%
2026-07-28	3.2500	3.3000	3.0500	3.1000	-4.615%	64	16,611	+20.000%
2026-07-27	3.7500	3.7500	3.0500	3.2500	-4.412%	1,056	16,580	+14.462%
2026-07-24	3.9000	3.9000	3.4000	3.4000	-24.444%	189	15,887	+9.412%
2026-07-23	4.8200	4.8200	4.5000	4.5000	-7.216%	2	15,750	-17.333%
2026-07-22	4.8000	5.1000	4.8000	4.8500	+3.191%	44	15,752	-23.299%
2026-07-21	4.4700	5.0000	4.4700	4.7000	+18.987%	92	15,747	-20.851%
2026-07-20	3.6300	3.9500	3.6300	3.9500	+29.508%	39	15,746	-5.823%
2026-07-17	2.8400	3.2100	2.5000	3.0500	-4.688%	163	15,747	+21.967%
2026-07-16	3.8500	3.8500	3.0700	3.2000	-24.350%	448	15,754	+16.250%
2026-07-15	4.1000	4.4900	3.7000	4.2300	+3.931%	56	15,532	-12.057%
2026-07-14	4.2500	4.3500	3.9000	4.0700	-3.095%	51	15,515	-8.600%
2026-07-13	5.0500	5.0500	4.1800	4.2000	-25.664%	40	15,510	-11.429%
2026-07-10	5.7900	5.7900	5.5000	5.6500	-8.871%	22	15,501	-34.159%
2026-07-09	6.4000	6.7500	6.0800	6.2000	+14.815%	53	15,498	-40.000%
2026-07-08	5.1500	6.0000	5.1500	5.4000	-0.917%	91	15,509	-31.111%
2026-07-07	6.3500	6.3500	5.2500	5.4500	-20.438%	280	15,508	-31.743%
2026-07-06	7.8000	7.8800	6.7000	6.8500	+9.952%	76	15,522	-45.693%
2026-07-02	7.8000	7.8000	5.9300	6.2300	-20.738%	99	15,533	-40.289%
2026-07-01	8.0000	8.6000	7.7900	7.8600	-11.785%	86	15,533	-52.672%
2026-06-30	8.9800	9.5000	8.9100	8.9100	-2.729%	23	15,591	-58.249%
2026-06-29	10.0000	10.0200	8.3000	9.1600	-12.512%	79	15,582	-59.389%
2026-06-26	9.7000	10.6000	9.3000	10.4700	-0.286%	39	15,557	-64.470%
2026-06-25	12.2200	12.2200	10.2000	10.5000	-3.670%	74	15,555	-64.571%
2026-06-24	12.9000	12.9000	10.9000	10.9000	-22.143%	165	15,501	-65.872%
2026-06-23	12.0200	14.9300	12.0200	14.0000	-1.060%	88	15,601	-73.429%
2026-06-22	15.4000	15.7000	13.6500	14.1500	-6.601%	296	15,610	-73.710%
2026-06-18	14.6000	15.1500	14.2900	15.1500	+5.355%	58	15,607	-75.446%
2026-06-17	15.0000	16.5000	14.2200	14.3800	-8.408%	80	15,607	-74.131%
2026-06-16	14.7500	17.0000	14.7500	15.7000	+4.388%	78	15,607	-76.306%
2026-06-15	14.9000	15.3800	14.4000	15.0400	+16.589%	321	15,609	-75.266%
2026-06-12	13.6000	14.6000	12.9000	12.9000	+3.200%	805	15,609	-71.163%
2026-06-11	10.6500	12.5000	10.0500	12.5000	+15.101%	45	15,107	-70.240%
2026-06-10	12.0000	12.8000	10.6000	10.8600	-15.156%	61	15,101	-65.746%
2026-06-09	15.5400	15.5400	10.9000	12.8000	+6.224%	2,250	15,095	-70.938%
2026-06-08	11.1500	12.3000	11.1500	12.0500	+6.167%	117	13,082	-69.129%
2026-06-05	12.0000	12.0900	10.3800	11.3500	-19.561%	450	13,079	-67.225%
2026-06-04	14.1500	14.6500	12.8000	14.1100	-7.838%	81	13,030	-73.636%
2026-06-03	17.5000	17.5000	15.2500	15.3100	-9.139%	108	13,034	-75.702%
2026-06-02	16.6500	18.1300	16.6500	16.8500	+0.298%	25	13,063	-77.923%
2026-06-01	15.4800	18.1000	15.4800	16.8000	+2.941%	59	13,058	-77.857%
2026-05-29	17.0000	17.3000	15.4500	16.3200	-8.005%	37	13,061	-77.206%
2026-05-28	18.2000	18.2000	16.7000	17.7400	+1.662%	40	13,054	-79.030%
2026-05-27	14.9900	17.4500	14.4500	17.4500	+15.793%	1,138	13,035	-78.682%
2026-05-26	17.3100	17.3100	14.7300	15.0700	-2.460%	245	12,013	-75.315%
2026-05-22	16.3400	16.7000	15.2000	15.4500	-10.017%	126	11,823	-75.922%
2026-05-21	14.5000	17.5000	14.0600	17.1700	+60.467%	283	11,841	-78.334%
2026-05-20	10.6500	11.2300	9.6000	10.7000	+11.227%	1,042	11,841	-65.234%
2026-05-19	10.5000	10.5000	9.2500	9.6200	-10.512%	2,049	9,057	-61.331%
2026-05-18	13.7600	13.7600	10.1500	10.7500	-17.308%	178	9,057	-65.395%
2026-05-15	13.8000	14.1500	13.0000	13.0000	-20.732%	124	9,057	-71.385%
2026-05-14	15.6900	16.9000	15.0000	16.4000	+2.564%	861	9,769	-77.317%
2026-05-13	15.9000	16.0000	14.0000	15.9900	+14.214%	1,590	7,018	-76.735%
2026-05-12	15.3000	15.3000	12.7000	14.0000	-7.895%	197	7,018	-73.429%
2026-05-11	10.6000	16.3500	10.6000	15.2000	+20.158%	1,106	7,018	-75.526%
2026-05-08	12.7500	13.1000	12.1000	12.6500	+2.429%	26	6,197	-70.593%
2026-05-07	14.0500	14.0500	12.0000	12.3500	-14.828%	767	6,198	-69.879%
2026-05-06	11.9500	14.5000	11.8800	14.5000	+28.889%	203	6,887	-74.345%
2026-05-05	9.3000	11.3500	9.2400	11.2500	+25.000%	838	6,790	-66.933%
2026-05-04	8.1500	9.2000	7.8900	9.0000	+12.219%	66	6,062	-58.667%
2026-05-01	7.9500	8.4000	7.9500	8.0200	-5.758%	18	6,033	-53.616%
2026-04-30	8.1500	8.6500	8.1500	8.5100	+18.524%	21	6,033	-56.287%
2026-04-29	6.7000	7.4000	6.7000	7.1800	+2.571%	1,758	6,029	-48.189%
2026-04-28	7.0200	7.2000	6.5000	7.0000	-15.663%	238	4,472	-46.857%
2026-04-27	8.7000	8.9500	7.8400	8.3000	-16.583%	270	4,302	-55.181%
2026-04-24	10.3500	10.5000	9.3600	9.9500	+4.188%	145	4,060	-62.613%
2026-04-23	9.2000	9.8000	8.9500	9.5500	+31.181%	847	4,038	-61.047%
2026-04-22	7.5000	7.5000	6.8800	7.2800	+0.831%	14	3,414	-48.901%
2026-04-21	7.8000	7.8000	7.0000	7.2200	+4.335%	16	3,397	-48.476%
2026-04-20	6.9900	6.9900	6.6200	6.9200	+6.462%	32	3,397	-46.243%
2026-04-17	6.3800	6.5000	6.3500	6.5000	+8.333%	5	3,373	-42.769%
2026-04-16	5.8500	6.1800	5.8500	6.0000	-6.977%	10	3,370	-38.000%
2026-04-15	6.9000	6.9000	6.1000	6.4500	-3.298%	37	3,362	-42.326%
2026-04-14	5.9000	6.6700	5.9000	6.6700	+40.421%	269	3,379	-44.228%
2026-04-13	5.0500	5.4000	4.5000	4.7500	+1.064%	12	3,240	-21.684%
2026-04-10	4.3500	4.7200	4.2000	4.7000	+3.070%	42	3,262	-20.851%
2026-04-09	4.7000	4.7000	4.5000	4.5600	-9.163%	11	3,222	-18.421%
2026-04-08	5.3500	5.3500	5.0000	5.0200	+18.957%	17	3,213	-25.896%
2026-04-07	4.0000	4.2400	4.0000	4.2200	+2.179%	15	3,206	-11.848%
2026-04-06	4.1300	4.1300	4.1300	4.1300	+30.284%	2	3,201	-9.927%
2026-04-02	3.1700	3.1700	3.1700	3.1700	-21.728%	9	3,212	+17.350%
2026-04-01	4.1000	4.1500	4.0200	4.0500	+27.358%	12	3,212	-8.148%
2026-03-31	2.5800	3.1800	2.5800	3.1800	+26.190%	84	3,202	+16.981%
2026-03-30	3.5500	3.5500	2.4400	2.5200	-16.000%	40	3,163	+47.619%
2026-03-27	4.2000	4.2000	3.0000	3.0000	-31.818%	34	3,196	+24.000%
2026-03-26	4.4500	4.4500	4.4000	4.4000	-11.111%	14	3,205	-15.455%
2026-03-24	5.0500	5.0500	4.8000	4.9500	0.000%	1,098	3,197	-24.848%
2026-03-23	4.8500	5.2000	4.6500	4.9500	+5.096%	6	3,928	-24.848%
2026-03-20	5.2000	5.2000	4.7100	4.7100	-7.647%	29	3,927	-21.019%
2026-03-19	5.0000	5.5500	4.9100	5.1000	-9.735%	23	3,904	-27.059%
2026-03-18	5.6500	5.6500	5.6500	5.6500	-1.739%	1	3,903	-34.159%
2026-03-17	5.8700	5.9400	5.6000	5.7500	-6.199%	31	3,903	-35.304%
2026-03-16	6.2500	6.2500	5.9000	6.1300	+2.167%	18	3,928	-39.315%
2026-03-13	6.4800	7.0200	6.0000	6.0000	0.000%	1,289	3,932	-38.000%
2026-03-12	6.0000	6.0000	5.9000	6.0000	-8.953%	10	5,174	-38.000%
2026-03-11	6.8500	6.9500	6.4000	6.5900	+3.292%	13	5,174	-43.551%
2026-03-10	7.2600	7.2600	6.3800	6.3800	+14.542%	32	5,173	-41.693%
2026-03-09	5.1500	5.5700	5.1500	5.5700	+4.112%	29	5,174	-33.214%
2026-03-06	6.5000	6.5200	5.3500	5.3500	-20.741%	53	5,191	-30.467%
2026-03-05	6.8500	6.8500	6.2200	6.7500	-3.017%	16	5,181	-44.889%
2026-03-04	6.4800	7.0000	5.8000	6.9600	+18.166%	29	5,182	-46.552%
2026-03-03	5.7000	6.2500	5.7000	5.8900	-9.939%	79	5,180	-36.842%
2026-03-02	6.2700	6.7500	5.7500	6.5400	+1.395%	118	5,191	-43.119%
2026-02-27	6.5000	6.6400	5.9900	6.4500	-11.034%	39	5,143	-42.326%
2026-02-26	7.4300	7.5000	7.2500	7.2500	-8.228%	20	5,142	-48.690%
2026-02-25	8.3200	8.4000	7.9000	7.9000	-8.986%	23	5,118	-52.911%
2026-02-24	8.5300	9.4500	8.3300	8.6800	+5.854%	18	5,118	-57.143%
2026-02-23	7.8400	8.2000	7.8000	8.2000	+12.329%	33	5,116	-54.634%
2026-02-20	8.6300	8.7600	7.3000	7.3000	-18.345%	43	5,101	-49.041%
2026-02-19	9.0100	9.2700	8.6900	8.9400	-8.495%	33	5,091	-58.389%
2026-02-18	8.9500	10.2500	8.6300	9.7700	-9.369%	142	5,078	-61.924%
2026-02-17	10.6200	11.8500	10.0000	10.7800	-7.069%	23	5,180	-65.492%
2026-02-13	12.3800	12.3800	11.6000	11.6000	-2.521%	3	5,181	-67.931%
2026-02-12	12.5300	12.5300	11.2700	11.9000	-2.857%	43	5,181	-68.739%
2026-02-11	12.1600	12.9400	11.1500	12.2500	-8.240%	21	5,185	-69.633%
2026-02-10	13.3400	13.9000	13.3300	13.3500	-0.596%	30	5,186	-72.135%
2026-02-09	11.5000	14.2000	11.4900	13.4300	+19.378%	150	5,209	-72.301%
2026-02-06	8.1500	11.2500	8.1500	11.2500	+54.110%	46	5,232	-66.933%
2026-02-05	8.5000	9.4900	7.3000	7.3000	-20.824%	73	5,219	-49.041%
2026-02-04	11.5400	11.5400	8.3500	9.2200	-14.551%	4,530	5,236	-59.653%
2026-02-03	11.5500	12.0000	10.6000	10.7900	-6.580%	52	5,636	-65.524%
2026-02-02	11.1500	11.7500	10.0000	11.5500	+5.000%	42	5,639	-67.792%
2026-01-30	12.2000	12.2000	10.5000	11.0000	-17.106%	135	5,616	-66.182%
2026-01-29	12.9700	13.5700	12.9700	13.2700	-7.847%	10	5,612	-71.967%
2026-01-28	15.9000	15.9000	13.8800	14.4000	-4.762%	118	5,614	-74.167%
2026-01-27	12.3500	15.6400	11.7500	15.1200	+31.478%	203	5,670	-75.397%
2026-01-26	12.7400	15.5000	11.3600	11.5000	-5.738%	52	5,661	-67.652%
2026-01-23	9.8000	14.3000	9.7000	12.2000	+14.019%	5,636	5,657	-69.508%
2026-01-22	11.1000	11.1000	10.2000	10.7000	+2.490%	22	5,095	-65.234%
2026-01-21	11.6000	11.6000	9.1600	10.4400	-6.786%	61	5,095	-64.368%
2026-01-20	12.1500	12.1500	9.9100	11.2000	-2.269%	34	5,094	-66.786%
2026-01-16	10.5000	11.6500	10.2200	11.4600	+2.780%	90	5,107	-67.539%
2026-01-15	11.0000	11.1500	10.7500	11.1500	+8.252%	19	5,107	-66.637%
2026-01-14	10.4500	10.8500	10.3000	10.3000	-10.044%	24	5,096	-63.883%
2026-01-13	12.6000	12.6000	11.4500	11.4500	-8.106%	45	5,109	-67.511%
2026-01-12	11.5000	13.9000	11.4100	12.4600	+3.833%	104	5,096	-70.144%
2026-01-09	9.9500	13.3000	9.9500	12.0000	+30.152%	257	5,103	-69.000%
2026-01-08	9.6100	11.0500	8.9500	9.2200	+18.968%	115	5,078	-59.653%
2026-01-07	9.0100	9.0100	7.7500	7.7500	-6.627%	53	5,044	-52.000%
2026-01-06	8.4000	8.4000	8.3000	8.3000	-2.353%	6	5,055	-55.181%
2026-01-05	8.0500	8.5000	7.8000	8.5000	+16.438%	18	5,060	-56.235%
2026-01-02	7.2900	7.3000	7.2000	7.3000	+21.667%	3	5,060	-49.041%
2025-12-31	5.5900	6.2800	5.3500	6.0000	+0.840%	253	4,849	-38.000%
2025-12-30	5.9500	5.9500	5.9500	5.9500	+8.182%	1	4,849	-37.479%
2025-12-29	5.7500	5.7500	5.5000	5.5000	-1.786%	6	4,850	-32.364%
2025-12-26	5.6500	5.6500	5.5800	5.6000	-13.447%	4	4,848	-33.571%
2025-12-24	6.4700	6.4700	6.4700	6.4700	+0.622%	2	4,846	-42.504%
2025-12-23	6.1000	7.3500	6.1000	6.4300	-17.032%	6	4,846	-42.146%
2025-12-22	7.7000	8.4700	7.7000	7.7500	+6.897%	24	4,845	-52.000%
2025-12-19	5.9000	7.2500	5.9000	7.2500	+26.087%	27	4,858	-48.690%
2025-12-18	5.3500	5.7500	5.2500	5.7500	+11.868%	8	4,843	-35.304%
2025-12-16	5.2500	5.2500	4.6900	5.1400	-2.836%	104	4,843	-27.626%
2025-12-15	7.7800	8.0900	4.2500	5.2900	-38.702%	152	4,832	-29.679%
2025-12-12	9.6800	9.6800	8.6300	8.6300	-2.925%	3	4,958	-56.895%
2025-12-11	8.7600	9.1200	8.5000	8.8900	-11.100%	20	4,958	-58.155%
2025-12-10	10.0800	10.0800	10.0000	10.0000	-5.213%	11	4,960	-62.800%
2025-12-09	9.6500	11.5000	9.6500	10.5500	+3.431%	107	4,969	-64.739%
2025-12-08	9.5700	10.2000	9.1400	10.2000	+7.709%	5	4,909	-63.529%
2025-12-05	9.1300	9.6300	9.0000	9.4700	-2.772%	90	4,906	-60.718%
2025-12-04	9.9500	9.9500	9.4000	9.7400	+12.083%	5	4,826	-61.807%
2025-12-03	8.6900	8.6900	8.6900	8.6900	+6.626%	2	4,822	-57.192%
2025-12-02	8.1500	8.1500	8.1500	8.1500	-1.807%	1	4,822	-54.356%
2025-12-01	7.7000	8.3000	7.3000	8.3000	+11.260%	7	4,821	-55.181%
2025-11-28	7.4600	7.4600	7.4600	7.4600	+14.769%	10	4,819	-50.134%
2025-11-26	6.3700	6.5000	6.3700	6.5000	+15.044%	12	4,798	-42.769%
2025-11-25	5.5200	5.6500	5.5200	5.6500	-8.130%	14	4,798	-34.159%
2025-11-24	5.3800	6.2800	5.3800	6.1500	+17.366%	74	4,784	-39.512%
2025-11-21	5.0000	5.2700	4.2700	5.2400	-7.257%	23	4,736	-29.008%
2025-11-20	6.9500	6.9500	5.6500	5.6500	-4.237%	3	4,725	-34.159%
2025-11-18	5.9000	5.9000	5.9000	5.9000	-4.839%	1	4,723	-36.949%
2025-11-17	6.8000	6.8000	6.2000	6.2000	-8.824%	2	4,723	-40.000%
2025-11-14	5.8000	7.2500	5.8000	6.8000	+2.256%	471	4,723	-45.294%
2025-11-13	6.5500	6.6500	6.1500	6.6500	-13.636%	4	4,282	-44.060%
2025-11-12	8.5000	8.5000	6.8500	7.7000	-21.026%	8	4,283	-51.688%
2025-11-11	8.6000	9.9000	8.6000	9.7500	-15.217%	6	4,280	-61.846%
2025-11-10	11.5000	11.5000	11.5000	11.5000	+25.683%	2	4,278	-67.652%
2025-11-07	10.0400	10.0400	9.1500	9.1500	-19.737%	8	4,276	-59.344%
2025-11-06	11.2500	11.4000	11.2500	11.4000	-5.394%	5	4,274	-67.368%
2025-11-05	11.7000	12.0500	10.5000	12.0500	+9.745%	13	4,279	-69.129%
2025-11-04	12.3000	12.3000	10.8000	10.9800	-8.500%	18	4,279	-66.120%
2025-11-03	13.5700	13.5700	12.0000	12.0000	-10.448%	29	4,277	-69.000%
2025-10-31	14.7000	14.7000	13.4000	13.4000	+3.876%	4	4,277	-72.239%
2025-10-30	13.6900	13.7000	12.3500	12.9000	-2.642%	5	4,279	-71.163%
2025-10-29	14.0000	14.0000	13.2500	13.2500	-9.247%	13	4,275	-71.925%
2025-10-28	13.4600	15.0300	13.4600	14.6000	+11.196%	42	4,272	-74.521%
2025-10-27	13.0000	14.3000	13.0000	13.1300	+3.959%	40	4,259	-71.668%
2025-10-24	13.3500	14.0100	12.6300	12.6300	-2.093%	22	4,259	-70.546%
2025-10-23	11.3700	12.9700	11.3500	12.9000	+11.688%	4,134	4,259	-71.163%
2025-10-22	12.7000	12.8000	10.2200	11.5500	-10.465%	12	165	-67.792%
2025-10-21	13.1800	13.1800	12.5200	12.9000	-5.147%	13	165	-71.163%
2025-10-20	13.3000	14.1600	13.3000	13.6000	+5.019%	11	163	-72.647%
2025-10-17	12.6800	12.9500	12.5000	12.9500	-11.119%	58	158	-71.274%
2025-10-16	15.3600	15.5300	14.5700	14.5700	-2.672%	26	183	-74.468%
2025-10-15	12.5000	16.3700	12.5000	14.9700	+9.912%	33	179	-75.150%
2025-10-14	13.6200	13.6200	13.6200	13.6200	+5.581%	4	159	-72.687%
2025-10-13	17.1000	17.1000	12.9000	12.9000	0.000%	176	155	-71.163%

.dark-mode .JcgYnT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JcgYnT{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C45APLD Jan 15 2027 45.00 Call (APLD270115C00045000)option OPRA

APLD20270115C45
APLD Jan 15 2027 45.00 Call (APLD270115C00045000)
option OPRA