Dark

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

EOD

Jun 29, 2026

9.16-12.512%(-1.31)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.0000	10.0200	8.3000	9.1600	-12.512%	79	15,582	0.000%
2026-06-26	9.7000	10.6000	9.3000	10.4700	-0.286%	39	15,557	-12.512%
2026-06-25	12.2200	12.2200	10.2000	10.5000	-3.670%	74	15,555	-12.762%
2026-06-24	12.9000	12.9000	10.9000	10.9000	-22.143%	165	15,501	-15.963%
2026-06-23	12.0200	14.9300	12.0200	14.0000	-1.060%	88	15,601	-34.571%
2026-06-22	15.4000	15.7000	13.6500	14.1500	-6.601%	296	15,610	-35.265%
2026-06-18	14.6000	15.1500	14.2900	15.1500	+5.355%	58	15,607	-39.538%
2026-06-17	15.0000	16.5000	14.2200	14.3800	-8.408%	80	15,607	-36.300%
2026-06-16	14.7500	17.0000	14.7500	15.7000	+4.388%	78	15,607	-41.656%
2026-06-15	14.9000	15.3800	14.4000	15.0400	+16.589%	321	15,609	-39.096%
2026-06-12	13.6000	14.6000	12.9000	12.9000	+3.200%	805	15,609	-28.992%
2026-06-11	10.6500	12.5000	10.0500	12.5000	+15.101%	45	15,107	-26.720%
2026-06-10	12.0000	12.8000	10.6000	10.8600	-15.156%	61	15,101	-15.654%
2026-06-09	15.5400	15.5400	10.9000	12.8000	+6.224%	2,250	15,095	-28.438%
2026-06-08	11.1500	12.3000	11.1500	12.0500	+6.167%	117	13,082	-23.983%
2026-06-05	12.0000	12.0900	10.3800	11.3500	-19.561%	450	13,079	-19.295%
2026-06-04	14.1500	14.6500	12.8000	14.1100	-7.838%	81	13,030	-35.082%
2026-06-03	17.5000	17.5000	15.2500	15.3100	-9.139%	108	13,034	-40.170%
2026-06-02	16.6500	18.1300	16.6500	16.8500	+0.298%	25	13,063	-45.638%
2026-06-01	15.4800	18.1000	15.4800	16.8000	+2.941%	59	13,058	-45.476%
2026-05-29	17.0000	17.3000	15.4500	16.3200	-8.005%	37	13,061	-43.873%
2026-05-28	18.2000	18.2000	16.7000	17.7400	+1.662%	40	13,054	-48.365%
2026-05-27	14.9900	17.4500	14.4500	17.4500	+15.793%	1,138	13,035	-47.507%
2026-05-26	17.3100	17.3100	14.7300	15.0700	-2.460%	245	12,013	-39.217%
2026-05-22	16.3400	16.7000	15.2000	15.4500	-10.017%	126	11,823	-40.712%
2026-05-21	14.5000	17.5000	14.0600	17.1700	+60.467%	283	11,841	-46.651%
2026-05-20	10.6500	11.2300	9.6000	10.7000	+11.227%	1,042	11,841	-14.393%
2026-05-19	10.5000	10.5000	9.2500	9.6200	-10.512%	2,049	9,057	-4.782%
2026-05-18	13.7600	13.7600	10.1500	10.7500	-17.308%	178	9,057	-14.791%
2026-05-15	13.8000	14.1500	13.0000	13.0000	-20.732%	124	9,057	-29.538%
2026-05-14	15.6900	16.9000	15.0000	16.4000	+2.564%	861	9,769	-44.146%
2026-05-13	15.9000	16.0000	14.0000	15.9900	+14.214%	1,590	7,018	-42.714%
2026-05-12	15.3000	15.3000	12.7000	14.0000	-7.895%	197	7,018	-34.571%
2026-05-11	10.6000	16.3500	10.6000	15.2000	+20.158%	1,106	7,018	-39.737%
2026-05-08	12.7500	13.1000	12.1000	12.6500	+2.429%	26	6,197	-27.589%
2026-05-07	14.0500	14.0500	12.0000	12.3500	-14.828%	767	6,198	-25.830%
2026-05-06	11.9500	14.5000	11.8800	14.5000	+28.889%	203	6,887	-36.828%
2026-05-05	9.3000	11.3500	9.2400	11.2500	+25.000%	838	6,790	-18.578%
2026-05-04	8.1500	9.2000	7.8900	9.0000	+12.219%	66	6,062	+1.778%
2026-05-01	7.9500	8.4000	7.9500	8.0200	-5.758%	18	6,033	+14.214%
2026-04-30	8.1500	8.6500	8.1500	8.5100	+18.524%	21	6,033	+7.638%
2026-04-29	6.7000	7.4000	6.7000	7.1800	+2.571%	1,758	6,029	+27.577%
2026-04-28	7.0200	7.2000	6.5000	7.0000	-15.663%	238	4,472	+30.857%
2026-04-27	8.7000	8.9500	7.8400	8.3000	-16.583%	270	4,302	+10.361%
2026-04-24	10.3500	10.5000	9.3600	9.9500	+4.188%	145	4,060	-7.940%
2026-04-23	9.2000	9.8000	8.9500	9.5500	+31.181%	847	4,038	-4.084%
2026-04-22	7.5000	7.5000	6.8800	7.2800	+0.831%	14	3,414	+25.824%
2026-04-21	7.8000	7.8000	7.0000	7.2200	+4.335%	16	3,397	+26.870%
2026-04-20	6.9900	6.9900	6.6200	6.9200	+6.462%	32	3,397	+32.370%
2026-04-17	6.3800	6.5000	6.3500	6.5000	+8.333%	5	3,373	+40.923%
2026-04-16	5.8500	6.1800	5.8500	6.0000	-6.977%	10	3,370	+52.667%
2026-04-15	6.9000	6.9000	6.1000	6.4500	-3.298%	37	3,362	+42.016%
2026-04-14	5.9000	6.6700	5.9000	6.6700	+40.421%	269	3,379	+37.331%
2026-04-13	5.0500	5.4000	4.5000	4.7500	+1.064%	12	3,240	+92.842%
2026-04-10	4.3500	4.7200	4.2000	4.7000	+3.070%	42	3,262	+94.894%
2026-04-09	4.7000	4.7000	4.5000	4.5600	-9.163%	11	3,222	+100.877%
2026-04-08	5.3500	5.3500	5.0000	5.0200	+18.957%	17	3,213	+82.470%
2026-04-07	4.0000	4.2400	4.0000	4.2200	+2.179%	15	3,206	+117.062%
2026-04-06	4.1300	4.1300	4.1300	4.1300	+30.284%	2	3,201	+121.792%
2026-04-02	3.1700	3.1700	3.1700	3.1700	-21.728%	9	3,212	+188.959%
2026-04-01	4.1000	4.1500	4.0200	4.0500	+27.358%	12	3,212	+126.173%
2026-03-31	2.5800	3.1800	2.5800	3.1800	+26.190%	84	3,202	+188.050%
2026-03-30	3.5500	3.5500	2.4400	2.5200	-16.000%	40	3,163	+263.492%
2026-03-27	4.2000	4.2000	3.0000	3.0000	-31.818%	34	3,196	+205.333%
2026-03-26	4.4500	4.4500	4.4000	4.4000	-11.111%	14	3,205	+108.182%
2026-03-24	5.0500	5.0500	4.8000	4.9500	0.000%	1,098	3,197	+85.051%
2026-03-23	4.8500	5.2000	4.6500	4.9500	+5.096%	6	3,928	+85.051%
2026-03-20	5.2000	5.2000	4.7100	4.7100	-7.647%	29	3,927	+94.480%
2026-03-19	5.0000	5.5500	4.9100	5.1000	-9.735%	23	3,904	+79.608%
2026-03-18	5.6500	5.6500	5.6500	5.6500	-1.739%	1	3,903	+62.124%
2026-03-17	5.8700	5.9400	5.6000	5.7500	-6.199%	31	3,903	+59.304%
2026-03-16	6.2500	6.2500	5.9000	6.1300	+2.167%	18	3,928	+49.429%
2026-03-13	6.4800	7.0200	6.0000	6.0000	0.000%	1,289	3,932	+52.667%
2026-03-12	6.0000	6.0000	5.9000	6.0000	-8.953%	10	5,174	+52.667%
2026-03-11	6.8500	6.9500	6.4000	6.5900	+3.292%	13	5,174	+38.998%
2026-03-10	7.2600	7.2600	6.3800	6.3800	+14.542%	32	5,173	+43.574%
2026-03-09	5.1500	5.5700	5.1500	5.5700	+4.112%	29	5,174	+64.452%
2026-03-06	6.5000	6.5200	5.3500	5.3500	-20.741%	53	5,191	+71.215%
2026-03-05	6.8500	6.8500	6.2200	6.7500	-3.017%	16	5,181	+35.704%
2026-03-04	6.4800	7.0000	5.8000	6.9600	+18.166%	29	5,182	+31.609%
2026-03-03	5.7000	6.2500	5.7000	5.8900	-9.939%	79	5,180	+55.518%
2026-03-02	6.2700	6.7500	5.7500	6.5400	+1.395%	118	5,191	+40.061%
2026-02-27	6.5000	6.6400	5.9900	6.4500	-11.034%	39	5,143	+42.016%
2026-02-26	7.4300	7.5000	7.2500	7.2500	-8.228%	20	5,142	+26.345%
2026-02-25	8.3200	8.4000	7.9000	7.9000	-8.986%	23	5,118	+15.949%
2026-02-24	8.5300	9.4500	8.3300	8.6800	+5.854%	18	5,118	+5.530%
2026-02-23	7.8400	8.2000	7.8000	8.2000	+12.329%	33	5,116	+11.707%
2026-02-20	8.6300	8.7600	7.3000	7.3000	-18.345%	43	5,101	+25.479%
2026-02-19	9.0100	9.2700	8.6900	8.9400	-8.495%	33	5,091	+2.461%
2026-02-18	8.9500	10.2500	8.6300	9.7700	-9.369%	142	5,078	-6.244%
2026-02-17	10.6200	11.8500	10.0000	10.7800	-7.069%	23	5,180	-15.028%
2026-02-13	12.3800	12.3800	11.6000	11.6000	-2.521%	3	5,181	-21.034%
2026-02-12	12.5300	12.5300	11.2700	11.9000	-2.857%	43	5,181	-23.025%
2026-02-11	12.1600	12.9400	11.1500	12.2500	-8.240%	21	5,185	-25.224%
2026-02-10	13.3400	13.9000	13.3300	13.3500	-0.596%	30	5,186	-31.386%
2026-02-09	11.5000	14.2000	11.4900	13.4300	+19.378%	150	5,209	-31.794%
2026-02-06	8.1500	11.2500	8.1500	11.2500	+54.110%	46	5,232	-18.578%
2026-02-05	8.5000	9.4900	7.3000	7.3000	-20.824%	73	5,219	+25.479%
2026-02-04	11.5400	11.5400	8.3500	9.2200	-14.551%	4,530	5,236	-0.651%
2026-02-03	11.5500	12.0000	10.6000	10.7900	-6.580%	52	5,636	-15.107%
2026-02-02	11.1500	11.7500	10.0000	11.5500	+5.000%	42	5,639	-20.693%
2026-01-30	12.2000	12.2000	10.5000	11.0000	-17.106%	135	5,616	-16.727%
2026-01-29	12.9700	13.5700	12.9700	13.2700	-7.847%	10	5,612	-30.972%
2026-01-28	15.9000	15.9000	13.8800	14.4000	-4.762%	118	5,614	-36.389%
2026-01-27	12.3500	15.6400	11.7500	15.1200	+31.478%	203	5,670	-39.418%
2026-01-26	12.7400	15.5000	11.3600	11.5000	-5.738%	52	5,661	-20.348%
2026-01-23	9.8000	14.3000	9.7000	12.2000	+14.019%	5,636	5,657	-24.918%
2026-01-22	11.1000	11.1000	10.2000	10.7000	+2.490%	22	5,095	-14.393%
2026-01-21	11.6000	11.6000	9.1600	10.4400	-6.786%	61	5,095	-12.261%
2026-01-20	12.1500	12.1500	9.9100	11.2000	-2.269%	34	5,094	-18.214%
2026-01-16	10.5000	11.6500	10.2200	11.4600	+2.780%	90	5,107	-20.070%
2026-01-15	11.0000	11.1500	10.7500	11.1500	+8.252%	19	5,107	-17.848%
2026-01-14	10.4500	10.8500	10.3000	10.3000	-10.044%	24	5,096	-11.068%
2026-01-13	12.6000	12.6000	11.4500	11.4500	-8.106%	45	5,109	-20.000%
2026-01-12	11.5000	13.9000	11.4100	12.4600	+3.833%	104	5,096	-26.485%
2026-01-09	9.9500	13.3000	9.9500	12.0000	+30.152%	257	5,103	-23.667%
2026-01-08	9.6100	11.0500	8.9500	9.2200	+18.968%	115	5,078	-0.651%
2026-01-07	9.0100	9.0100	7.7500	7.7500	-6.627%	53	5,044	+18.194%
2026-01-06	8.4000	8.4000	8.3000	8.3000	-2.353%	6	5,055	+10.361%
2026-01-05	8.0500	8.5000	7.8000	8.5000	+16.438%	18	5,060	+7.765%
2026-01-02	7.2900	7.3000	7.2000	7.3000	+21.667%	3	5,060	+25.479%
2025-12-31	5.5900	6.2800	5.3500	6.0000	+0.840%	253	4,849	+52.667%
2025-12-30	5.9500	5.9500	5.9500	5.9500	+8.182%	1	4,849	+53.950%
2025-12-29	5.7500	5.7500	5.5000	5.5000	-1.786%	6	4,850	+66.545%
2025-12-26	5.6500	5.6500	5.5800	5.6000	-13.447%	4	4,848	+63.571%
2025-12-24	6.4700	6.4700	6.4700	6.4700	+0.622%	2	4,846	+41.577%
2025-12-23	6.1000	7.3500	6.1000	6.4300	-17.032%	6	4,846	+42.457%
2025-12-22	7.7000	8.4700	7.7000	7.7500	+6.897%	24	4,845	+18.194%
2025-12-19	5.9000	7.2500	5.9000	7.2500	+26.087%	27	4,858	+26.345%
2025-12-18	5.3500	5.7500	5.2500	5.7500	+11.868%	8	4,843	+59.304%
2025-12-16	5.2500	5.2500	4.6900	5.1400	-2.836%	104	4,843	+78.210%
2025-12-15	7.7800	8.0900	4.2500	5.2900	-38.702%	152	4,832	+73.157%
2025-12-12	9.6800	9.6800	8.6300	8.6300	-2.925%	3	4,958	+6.141%
2025-12-11	8.7600	9.1200	8.5000	8.8900	-11.100%	20	4,958	+3.037%
2025-12-10	10.0800	10.0800	10.0000	10.0000	-5.213%	11	4,960	-8.400%
2025-12-09	9.6500	11.5000	9.6500	10.5500	+3.431%	107	4,969	-13.175%
2025-12-08	9.5700	10.2000	9.1400	10.2000	+7.709%	5	4,909	-10.196%
2025-12-05	9.1300	9.6300	9.0000	9.4700	-2.772%	90	4,906	-3.273%
2025-12-04	9.9500	9.9500	9.4000	9.7400	+12.083%	5	4,826	-5.955%
2025-12-03	8.6900	8.6900	8.6900	8.6900	+6.626%	2	4,822	+5.409%
2025-12-02	8.1500	8.1500	8.1500	8.1500	-1.807%	1	4,822	+12.393%
2025-12-01	7.7000	8.3000	7.3000	8.3000	+11.260%	7	4,821	+10.361%
2025-11-28	7.4600	7.4600	7.4600	7.4600	+14.769%	10	4,819	+22.788%
2025-11-26	6.3700	6.5000	6.3700	6.5000	+15.044%	12	4,798	+40.923%
2025-11-25	5.5200	5.6500	5.5200	5.6500	-8.130%	14	4,798	+62.124%
2025-11-24	5.3800	6.2800	5.3800	6.1500	+17.366%	74	4,784	+48.943%
2025-11-21	5.0000	5.2700	4.2700	5.2400	-7.257%	23	4,736	+74.809%
2025-11-20	6.9500	6.9500	5.6500	5.6500	-4.237%	3	4,725	+62.124%
2025-11-18	5.9000	5.9000	5.9000	5.9000	-4.839%	1	4,723	+55.254%
2025-11-17	6.8000	6.8000	6.2000	6.2000	-8.824%	2	4,723	+47.742%
2025-11-14	5.8000	7.2500	5.8000	6.8000	+2.256%	471	4,723	+34.706%
2025-11-13	6.5500	6.6500	6.1500	6.6500	-13.636%	4	4,282	+37.744%
2025-11-12	8.5000	8.5000	6.8500	7.7000	-21.026%	8	4,283	+18.961%
2025-11-11	8.6000	9.9000	8.6000	9.7500	-15.217%	6	4,280	-6.051%
2025-11-10	11.5000	11.5000	11.5000	11.5000	+25.683%	2	4,278	-20.348%
2025-11-07	10.0400	10.0400	9.1500	9.1500	-19.737%	8	4,276	+0.109%
2025-11-06	11.2500	11.4000	11.2500	11.4000	-5.394%	5	4,274	-19.649%
2025-11-05	11.7000	12.0500	10.5000	12.0500	+9.745%	13	4,279	-23.983%
2025-11-04	12.3000	12.3000	10.8000	10.9800	-8.500%	18	4,279	-16.576%
2025-11-03	13.5700	13.5700	12.0000	12.0000	-10.448%	29	4,277	-23.667%
2025-10-31	14.7000	14.7000	13.4000	13.4000	+3.876%	4	4,277	-31.642%
2025-10-30	13.6900	13.7000	12.3500	12.9000	-2.642%	5	4,279	-28.992%
2025-10-29	14.0000	14.0000	13.2500	13.2500	-9.247%	13	4,275	-30.868%
2025-10-28	13.4600	15.0300	13.4600	14.6000	+11.196%	42	4,272	-37.260%
2025-10-27	13.0000	14.3000	13.0000	13.1300	+3.959%	40	4,259	-30.236%
2025-10-24	13.3500	14.0100	12.6300	12.6300	-2.093%	22	4,259	-27.474%
2025-10-23	11.3700	12.9700	11.3500	12.9000	+11.688%	4,134	4,259	-28.992%
2025-10-22	12.7000	12.8000	10.2200	11.5500	-10.465%	12	165	-20.693%
2025-10-21	13.1800	13.1800	12.5200	12.9000	-5.147%	13	165	-28.992%
2025-10-20	13.3000	14.1600	13.3000	13.6000	+5.019%	11	163	-32.647%
2025-10-17	12.6800	12.9500	12.5000	12.9500	-11.119%	58	158	-29.266%
2025-10-16	15.3600	15.5300	14.5700	14.5700	-2.672%	26	183	-37.131%
2025-10-15	12.5000	16.3700	12.5000	14.9700	+9.912%	33	179	-38.811%
2025-10-14	13.6200	13.6200	13.6200	13.6200	+5.581%	4	159	-32.746%
2025-10-13	17.1000	17.1000	12.9000	12.9000	0.000%	176	155	-28.992%

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