Dark

APLD20270115C47
APLD Jan 15 2027 47.00 Call (APLD270115C00047000)
option OPRA

EOD

Jun 29, 2026

8.48-9.305%(-0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.2000	9.2000	8.4800	8.4800	-9.305%	2	2,940	0.000%
2026-06-26	9.5400	9.5400	9.3500	9.3500	-10.096%	2	2,940	-9.305%
2026-06-25	10.8300	10.8300	10.4000	10.4000	-1.047%	6	2,939	-18.462%
2026-06-24	12.4300	12.4300	10.5100	10.5100	-16.255%	27	2,941	-19.315%
2026-06-23	12.0000	14.0000	11.9500	12.5500	-12.238%	14	2,957	-32.430%
2026-06-22	15.0900	15.0900	12.9000	14.3000	+2.509%	13	2,956	-40.699%
2026-06-18	15.0000	15.2000	13.8100	13.9500	+2.123%	138	3,046	-39.211%
2026-06-17	15.0100	16.3000	13.6600	13.6600	-8.933%	20	3,046	-37.921%
2026-06-16	15.1600	16.0000	15.0000	15.0000	+4.530%	37	3,044	-43.467%
2026-06-15	14.1000	14.6500	13.7500	14.3500	+8.712%	47	3,059	-40.906%
2026-06-12	12.6500	13.2000	12.6500	13.2000	+22.222%	5	3,064	-35.758%
2026-06-11	10.7000	10.8000	10.7000	10.8000	+2.857%	2	3,065	-21.481%
2026-06-10	12.1000	12.1000	10.5000	10.5000	-10.866%	28	3,066	-19.238%
2026-06-09	15.0000	15.0000	10.3800	11.7800	+4.248%	15	3,068	-28.014%
2026-06-08	11.2000	11.3500	10.6400	11.3000	+8.654%	12	3,054	-24.956%
2026-06-05	11.2500	11.3000	9.8000	10.4000	-23.529%	125	3,061	-18.462%
2026-06-04	13.3000	13.6000	12.4900	13.6000	-2.857%	52	2,960	-37.647%
2026-06-03	16.0500	16.1000	14.0000	14.0000	-13.043%	39	2,929	-39.429%
2026-06-02	17.3000	17.3000	16.1000	16.1000	-2.424%	14	2,906	-47.329%
2026-06-01	14.6500	17.0000	14.6500	16.5000	-2.941%	12	2,909	-48.606%
2026-05-29	16.5000	17.0000	14.9300	17.0000	-2.186%	34	2,906	-50.118%
2026-05-28	17.0000	17.5000	16.1500	17.3800	+3.761%	14	2,905	-51.208%
2026-05-27	14.9900	16.7500	14.4000	16.7500	+15.120%	13	2,901	-49.373%
2026-05-26	15.4600	15.8500	14.5000	14.5500	-3.000%	21	2,901	-41.718%
2026-05-22	16.1000	16.1000	15.0000	15.0000	-11.243%	29	2,901	-43.467%
2026-05-21	13.7600	16.9000	13.7500	16.9000	+63.760%	44	2,918	-49.822%
2026-05-20	9.7000	10.4500	9.6000	10.3200	+11.568%	13	2,918	-17.829%
2026-05-19	9.2500	9.2500	9.2500	9.2500	-6.091%	1	2,913	-8.324%
2026-05-18	10.5500	10.5500	9.7000	9.8500	-21.200%	105	2,913	-13.909%
2026-05-15	13.7800	13.7800	12.4000	12.5000	-18.884%	238	2,913	-32.160%
2026-05-14	14.6300	16.0000	14.6300	15.4100	+2.733%	12	2,959	-44.971%
2026-05-13	13.8500	15.5500	13.8500	15.0000	+10.865%	197	2,955	-43.467%
2026-05-12	14.9000	14.9000	12.4000	13.5300	-8.022%	15	2,955	-37.324%
2026-05-11	10.9000	15.5000	10.9000	14.7100	+22.686%	92	2,955	-42.352%
2026-05-08	12.3400	12.4000	11.3500	11.9900	+4.261%	14	2,962	-29.274%
2026-05-07	13.0400	13.0800	11.5000	11.5000	-15.503%	28	2,960	-26.261%
2026-05-06	11.5700	13.6100	11.4200	13.6100	+24.862%	14	2,939	-37.693%
2026-05-05	9.2000	10.9000	9.2000	10.9000	+28.085%	5	2,935	-22.202%
2026-05-04	7.4500	8.5100	7.4500	8.5100	+13.770%	3	2,934	-0.353%
2026-05-01	7.6500	7.7000	7.2500	7.4800	+12.481%	8	2,929	+13.369%
2026-04-29	6.6500	6.6500	6.6500	6.6500	-11.096%	4	2,929	+27.519%
2026-04-27	7.7000	7.7500	7.4800	7.4800	-15.000%	5	2,925	+13.369%
2026-04-24	9.8100	9.8100	8.8000	8.8000	-0.789%	54	2,923	-3.636%
2026-04-23	8.5300	9.2500	8.3200	8.8700	+24.754%	40	2,922	-4.397%
2026-04-22	7.1100	7.1100	7.1100	7.1100	+8.219%	1	2,901	+19.269%
2026-04-21	6.5700	6.5700	6.5700	6.5700	+10.420%	1	2,901	+29.072%
2026-04-20	5.9500	5.9500	5.9500	5.9500	-4.187%	13	2,901	+42.521%
2026-04-17	6.2100	6.2100	6.2100	6.2100	+12.909%	3	2,901	+36.554%
2026-04-16	5.5000	5.5000	5.5000	5.5000	-15.385%	5	2,901	+54.182%
2026-04-15	6.5000	6.5000	6.5000	6.5000	+9.244%	10	2,896	+30.462%
2026-04-14	5.8500	5.9500	5.8500	5.9500	+19.000%	5	2,896	+42.521%
2026-04-08	4.7600	5.0000	4.7600	5.0000	+33.333%	41	2,893	+69.600%
2026-04-07	3.7500	3.7500	3.7500	3.7500	+5.042%	1	2,892	+126.133%
2026-04-01	3.9000	3.9900	3.2900	3.5700	+16.667%	35	2,891	+137.535%
2026-03-31	2.4600	3.2000	2.4600	3.0600	+28.033%	92	2,900	+177.124%
2026-03-30	3.3800	3.3800	2.2500	2.3900	-28.012%	144	2,909	+254.812%
2026-03-27	3.5900	3.5900	3.3200	3.3200	-19.807%	132	2,911	+155.422%
2026-03-26	4.1800	4.6100	4.1200	4.1400	-20.385%	181	2,948	+104.831%
2026-03-25	5.3000	5.3200	5.1300	5.2000	+6.339%	24	2,881	+63.077%
2026-03-24	4.5500	4.9800	4.5500	4.8900	+0.825%	1,308	2,894	+73.415%
2026-03-23	4.7200	4.9500	4.7200	4.8500	+7.064%	174	1,836	+74.845%
2026-03-20	4.7200	4.7600	4.4500	4.5300	-6.405%	96	1,739	+87.196%
2026-03-19	4.7400	4.8400	4.6700	4.8400	-10.204%	116	1,743	+75.207%
2026-03-18	5.3900	5.4600	5.1500	5.3900	-2.883%	139	1,805	+57.328%
2026-03-17	5.5600	5.5600	5.4700	5.5500	-2.289%	118	1,815	+52.793%
2026-03-16	6.1600	6.1600	5.4900	5.6800	+4.797%	105	1,720	+49.296%
2026-03-13	5.6800	6.7300	5.4100	5.4200	-4.409%	123	1,764	+56.458%
2026-03-12	5.7000	5.7000	5.6400	5.6700	-7.353%	41	1,732	+49.559%
2026-03-11	6.4300	6.6400	5.8700	6.1200	-3.774%	93	1,693	+38.562%
2026-03-10	5.9400	6.3700	5.9400	6.3600	+7.980%	28	1,644	+33.333%
2026-03-09	5.4500	5.8900	5.3300	5.8900	+11.132%	80	1,659	+43.973%
2026-03-06	6.0500	6.0500	5.3000	5.3000	-18.462%	51	1,590	+60.000%
2026-03-04	6.5000	6.5000	6.5000	6.5000	+12.652%	15	1,569	+30.462%
2026-03-03	5.7700	5.7700	5.7700	5.7700	-7.680%	1	1,584	+46.967%
2026-03-02	6.0000	6.2500	6.0000	6.2500	+5.042%	14	1,583	+35.680%
2026-02-27	5.9500	5.9500	5.9500	5.9500	-24.684%	6	1,583	+42.521%
2026-02-25	7.9000	7.9000	7.9000	7.9000	+4.222%	19	1,564	+7.342%
2026-02-23	7.5900	7.5900	7.5800	7.5800	+6.311%	3	1,564	+11.873%
2026-02-20	7.5200	7.5200	7.1300	7.1300	-20.778%	3	1,562	+18.934%
2026-02-19	9.0000	9.0000	9.0000	9.0000	+9.091%	1	1,559	-5.778%
2026-02-18	9.1200	9.1200	8.2500	8.2500	-19.197%	6	1,560	+2.788%
2026-02-17	9.9000	10.2100	9.9000	10.2100	-5.550%	2	1,559	-16.944%
2026-02-13	11.2500	12.9700	10.8100	10.8100	-3.482%	10	1,559	-21.554%
2026-02-12	12.8000	12.8000	11.2000	11.2000	-8.571%	1,502	1,559	-24.286%
2026-02-11	12.2500	12.2500	12.2500	12.2500	-1.843%	1	139	-30.776%
2026-02-10	12.8500	13.0000	12.3500	12.4800	-4.368%	5	139	-32.051%
2026-02-09	13.2400	13.2400	12.9300	13.0500	+20.055%	92	140	-35.019%
2026-02-06	10.6400	10.8700	10.6400	10.8700	+21.182%	12	73	-21.987%
2026-02-04	8.7000	9.0600	8.7000	8.9700	-19.911%	6	81	-5.463%
2026-02-03	11.2000	11.2000	10.9100	11.2000	-0.885%	4	77	-24.286%
2026-02-02	9.5000	11.3000	9.5000	11.3000	+9.496%	10	78	-24.956%
2026-01-30	11.0500	11.1800	10.3200	10.3200	-29.170%	18	69	-17.829%
2026-01-28	14.0000	14.5700	13.3500	14.5700	+0.970%	3	55	-41.798%
2026-01-27	12.2500	14.4600	12.2500	14.4300	+31.781%	27	55	-41.234%
2026-01-26	12.7300	13.1000	10.6000	10.9500	-11.336%	16	46	-22.557%
2026-01-23	12.3000	12.3500	12.3000	12.3500	+21.555%	2	46	-31.336%
2026-01-22	10.1600	10.1600	10.1600	10.1600	+10.435%	1	47	-16.535%
2026-01-21	9.2000	9.2000	9.2000	9.2000	-20.690%	1	46	-7.826%
2026-01-20	10.3500	11.6000	10.0000	11.6000	+3.571%	7	46	-26.897%
2026-01-16	11.2000	11.2000	11.2000	11.2000	+8.632%	1	40	-24.286%
2026-01-14	10.3100	10.3100	10.3100	10.3100	-13.724%	1	40	-17.750%
2026-01-13	11.9500	11.9500	11.9500	11.9500	-7.004%	1	41	-29.038%
2026-01-12	12.1700	12.8500	12.1700	12.8500	+14.020%	4	42	-34.008%
2026-01-09	10.2700	11.4700	10.2700	11.2700	+14.184%	13	43	-24.756%
2026-01-08	10.1300	10.1300	9.8700	9.8700	+19.636%	3	36	-14.083%
2026-01-05	7.6000	8.2500	7.6000	8.2500	+55.367%	20	22	+2.788%
2025-12-30	5.3900	5.3900	5.3100	5.3100	-2.569%	4	22	+59.699%
2025-12-29	5.4500	5.4500	5.4500	5.4500	-12.379%	5	20	+55.596%
2025-12-24	6.2200	6.2200	6.2200	6.2200	-2.964%	2	16	+36.334%
2025-12-23	6.4500	6.4500	6.4100	6.4100	+20.716%	17	16	+32.293%
2025-12-16	5.3100	5.3100	5.3100	5.3100	-2.030%	1	1	+59.699%
2025-12-15	5.4200	5.4200	5.4200	5.4200	0.000%	1	1	+56.458%

.dark-mode .gyQLH2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gyQLH2{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C47APLD Jan 15 2027 47.00 Call (APLD270115C00047000)option OPRA

APLD20270115C47
APLD Jan 15 2027 47.00 Call (APLD270115C00047000)
option OPRA