Dark

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

EOD

Sep 30, 2026

0.6500-10.959%(-0.0800)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7500	0.7500	0.6300	0.6500	-10.959%	29	2,403	0.000%
2026-09-29	0.7300	0.7300	0.7300	0.7300	-2.667%	10	2,408	-10.959%
2026-09-28	0.7900	0.7900	0.7500	0.7500	-24.242%	2	2,418	-13.333%
2026-09-25	1.2000	1.2000	0.9900	0.9900	-16.102%	82	2,418	-34.343%
2026-09-24	1.0500	1.1800	1.0500	1.1800	-18.621%	71	2,386	-44.915%
2026-09-23	1.4500	1.4500	1.4500	1.4500	-2.685%	2	2,330	-55.172%
2026-09-22	1.4900	1.4900	1.4900	1.4900	+14.615%	1	2,330	-56.376%
2026-09-21	1.3900	1.4500	1.3000	1.3000	+5.691%	308	2,330	-50.000%
2026-09-18	1.1900	1.2300	1.1800	1.2300	+5.128%	74	2,631	-47.154%
2026-09-17	1.1100	1.1700	0.9600	1.1700	+46.250%	26	2,645	-44.444%
2026-09-16	0.6700	0.9200	0.6700	0.8000	+15.942%	3	2,645	-18.750%
2026-09-15	0.6900	0.6900	0.6900	0.6900	-28.125%	3	2,643	-5.797%
2026-09-14	0.9500	0.9600	0.9500	0.9600	-26.718%	18	2,646	-32.292%
2026-09-10	1.3600	1.3600	1.3100	1.3100	-20.606%	3	2,629	-50.382%
2026-09-09	1.6500	1.6500	1.6500	1.6500	-15.816%	1	2,628	-60.606%
2026-09-08	1.9600	1.9600	1.9600	1.9600	+66.102%	1	2,629	-66.837%
2026-09-04	1.1800	1.1800	1.1800	1.1800	+6.306%	13	2,629	-44.915%
2026-09-03	1.1400	1.1500	1.1100	1.1100	+14.433%	16	2,629	-41.441%
2026-09-01	1.0000	1.0000	0.9700	0.9700	-18.487%	315	2,618	-32.990%
2026-08-31	1.1900	1.1900	1.1900	1.1900	-3.252%	3	2,595	-45.378%
2026-08-28	1.2700	1.2700	1.1900	1.2300	-34.574%	77	2,592	-47.154%
2026-08-27	1.8800	1.8800	1.8800	1.8800	+3.867%	3	2,525	-65.426%
2026-08-26	1.8500	1.8500	1.8100	1.8100	-16.590%	15	2,522	-64.088%
2026-08-25	1.8400	2.1700	1.8400	2.1700	+7.960%	17	2,527	-70.046%
2026-08-21	2.0800	2.0800	2.0100	2.0100	-16.250%	91	2,522	-67.662%
2026-08-20	2.4100	2.4200	2.3700	2.4000	+10.092%	37	2,433	-72.917%
2026-08-19	2.2700	2.2800	2.1800	2.1800	-12.800%	3	2,433	-70.183%
2026-08-18	2.6700	2.6700	2.5000	2.5000	-19.355%	2	2,434	-74.000%
2026-08-17	3.1000	3.1000	3.1000	3.1000	-8.824%	1	2,433	-79.032%
2026-08-14	3.2200	3.4000	3.1000	3.4000	-8.847%	5	2,433	-80.882%
2026-08-13	3.6500	3.7300	3.6500	3.7300	+8.116%	2	2,434	-82.574%
2026-08-12	3.5300	3.5300	3.4500	3.4500	+10.224%	65	2,433	-81.159%
2026-08-11	3.1500	3.1500	2.9900	3.1300	-5.152%	9	2,433	-79.233%
2026-08-07	3.3500	3.3500	3.3000	3.3000	-9.589%	6	2,425	-80.303%
2026-08-06	3.8900	3.8900	3.6500	3.6500	-16.284%	30	2,425	-82.192%
2026-08-05	4.3600	4.3600	4.3600	4.3600	-1.357%	1	2,440	-85.092%
2026-08-04	4.3500	4.4200	4.3500	4.4200	+13.333%	2	2,441	-85.294%
2026-08-03	3.6700	3.9200	3.6700	3.9000	+29.139%	22	2,441	-83.333%
2026-07-31	3.3500	3.3500	3.0200	3.0200	-4.127%	4	2,449	-78.477%
2026-07-30	2.9000	3.3500	2.9000	3.1500	+61.538%	16	2,451	-79.365%
2026-07-29	2.5000	2.5000	1.9500	1.9500	-53.571%	11	2,447	-66.667%
2026-07-21	4.2000	4.2000	4.2000	4.2000	+15.068%	1	2,448	-84.524%
2026-07-20	3.7000	3.7000	3.5500	3.6500	+23.729%	45	2,449	-82.192%
2026-07-17	2.6900	2.9500	2.5200	2.9500	+4.240%	3	2,450	-77.966%
2026-07-16	3.0200	3.0500	2.8300	2.8300	-28.354%	5	2,450	-77.032%
2026-07-15	4.2500	4.2500	3.9500	3.9500	+8.219%	8	2,454	-83.544%
2026-07-14	4.0000	4.0000	3.6500	3.6500	-8.291%	5	2,461	-82.192%
2026-07-13	4.2500	4.2500	3.9000	3.9800	-27.636%	126	2,466	-83.668%
2026-07-10	5.5000	5.5000	5.5000	5.5000	+6.796%	1	2,546	-88.182%
2026-07-08	5.5000	5.5000	4.7500	5.1500	+1.378%	105	2,547	-87.379%
2026-07-07	5.7700	5.7700	4.7000	5.0800	-29.444%	1,383	2,447	-87.205%
2026-07-06	7.2000	7.2000	7.2000	7.2000	+15.570%	1	2,945	-90.972%
2026-07-02	6.8000	6.8000	5.7000	6.2300	-19.405%	11	2,945	-89.567%
2026-07-01	8.0000	8.0000	7.5000	7.7300	-10.532%	6	2,945	-91.591%
2026-06-30	8.5000	8.6400	8.5000	8.6400	+1.887%	2	2,942	-92.477%
2026-06-29	9.2000	9.2000	8.4800	8.4800	-9.305%	2	2,940	-92.335%
2026-06-26	9.5400	9.5400	9.3500	9.3500	-10.096%	2	2,940	-93.048%
2026-06-25	10.8300	10.8300	10.4000	10.4000	-1.047%	6	2,939	-93.750%
2026-06-24	12.4300	12.4300	10.5100	10.5100	-16.255%	27	2,941	-93.815%
2026-06-23	12.0000	14.0000	11.9500	12.5500	-12.238%	14	2,957	-94.821%
2026-06-22	15.0900	15.0900	12.9000	14.3000	+2.509%	13	2,956	-95.455%
2026-06-18	15.0000	15.2000	13.8100	13.9500	+2.123%	138	3,046	-95.341%
2026-06-17	15.0100	16.3000	13.6600	13.6600	-8.933%	20	3,046	-95.242%
2026-06-16	15.1600	16.0000	15.0000	15.0000	+4.530%	37	3,044	-95.667%
2026-06-15	14.1000	14.6500	13.7500	14.3500	+8.712%	47	3,059	-95.470%
2026-06-12	12.6500	13.2000	12.6500	13.2000	+22.222%	5	3,064	-95.076%
2026-06-11	10.7000	10.8000	10.7000	10.8000	+2.857%	2	3,065	-93.981%
2026-06-10	12.1000	12.1000	10.5000	10.5000	-10.866%	28	3,066	-93.810%
2026-06-09	15.0000	15.0000	10.3800	11.7800	+4.248%	15	3,068	-94.482%
2026-06-08	11.2000	11.3500	10.6400	11.3000	+8.654%	12	3,054	-94.248%
2026-06-05	11.2500	11.3000	9.8000	10.4000	-23.529%	125	3,061	-93.750%
2026-06-04	13.3000	13.6000	12.4900	13.6000	-2.857%	52	2,960	-95.221%
2026-06-03	16.0500	16.1000	14.0000	14.0000	-13.043%	39	2,929	-95.357%
2026-06-02	17.3000	17.3000	16.1000	16.1000	-2.424%	14	2,906	-95.963%
2026-06-01	14.6500	17.0000	14.6500	16.5000	-2.941%	12	2,909	-96.061%
2026-05-29	16.5000	17.0000	14.9300	17.0000	-2.186%	34	2,906	-96.176%
2026-05-28	17.0000	17.5000	16.1500	17.3800	+3.761%	14	2,905	-96.260%
2026-05-27	14.9900	16.7500	14.4000	16.7500	+15.120%	13	2,901	-96.119%
2026-05-26	15.4600	15.8500	14.5000	14.5500	-3.000%	21	2,901	-95.533%
2026-05-22	16.1000	16.1000	15.0000	15.0000	-11.243%	29	2,901	-95.667%
2026-05-21	13.7600	16.9000	13.7500	16.9000	+63.760%	44	2,918	-96.154%
2026-05-20	9.7000	10.4500	9.6000	10.3200	+11.568%	13	2,918	-93.702%
2026-05-19	9.2500	9.2500	9.2500	9.2500	-6.091%	1	2,913	-92.973%
2026-05-18	10.5500	10.5500	9.7000	9.8500	-21.200%	105	2,913	-93.401%
2026-05-15	13.7800	13.7800	12.4000	12.5000	-18.884%	238	2,913	-94.800%
2026-05-14	14.6300	16.0000	14.6300	15.4100	+2.733%	12	2,959	-95.782%
2026-05-13	13.8500	15.5500	13.8500	15.0000	+10.865%	197	2,955	-95.667%
2026-05-12	14.9000	14.9000	12.4000	13.5300	-8.022%	15	2,955	-95.196%
2026-05-11	10.9000	15.5000	10.9000	14.7100	+22.686%	92	2,955	-95.581%
2026-05-08	12.3400	12.4000	11.3500	11.9900	+4.261%	14	2,962	-94.579%
2026-05-07	13.0400	13.0800	11.5000	11.5000	-15.503%	28	2,960	-94.348%
2026-05-06	11.5700	13.6100	11.4200	13.6100	+24.862%	14	2,939	-95.224%
2026-05-05	9.2000	10.9000	9.2000	10.9000	+28.085%	5	2,935	-94.037%
2026-05-04	7.4500	8.5100	7.4500	8.5100	+13.770%	3	2,934	-92.362%
2026-05-01	7.6500	7.7000	7.2500	7.4800	+12.481%	8	2,929	-91.310%
2026-04-29	6.6500	6.6500	6.6500	6.6500	-11.096%	4	2,929	-90.226%
2026-04-27	7.7000	7.7500	7.4800	7.4800	-15.000%	5	2,925	-91.310%
2026-04-24	9.8100	9.8100	8.8000	8.8000	-0.789%	54	2,923	-92.614%
2026-04-23	8.5300	9.2500	8.3200	8.8700	+24.754%	40	2,922	-92.672%
2026-04-22	7.1100	7.1100	7.1100	7.1100	+8.219%	1	2,901	-90.858%
2026-04-21	6.5700	6.5700	6.5700	6.5700	+10.420%	1	2,901	-90.107%
2026-04-20	5.9500	5.9500	5.9500	5.9500	-4.187%	13	2,901	-89.076%
2026-04-17	6.2100	6.2100	6.2100	6.2100	+12.909%	3	2,901	-89.533%
2026-04-16	5.5000	5.5000	5.5000	5.5000	-15.385%	5	2,901	-88.182%
2026-04-15	6.5000	6.5000	6.5000	6.5000	+9.244%	10	2,896	-90.000%
2026-04-14	5.8500	5.9500	5.8500	5.9500	+19.000%	5	2,896	-89.076%
2026-04-08	4.7600	5.0000	4.7600	5.0000	+33.333%	41	2,893	-87.000%
2026-04-07	3.7500	3.7500	3.7500	3.7500	+5.042%	1	2,892	-82.667%
2026-04-01	3.9000	3.9900	3.2900	3.5700	+16.667%	35	2,891	-81.793%
2026-03-31	2.4600	3.2000	2.4600	3.0600	+28.033%	92	2,900	-78.758%
2026-03-30	3.3800	3.3800	2.2500	2.3900	-28.012%	144	2,909	-72.803%
2026-03-27	3.5900	3.5900	3.3200	3.3200	-19.807%	132	2,911	-80.422%
2026-03-26	4.1800	4.6100	4.1200	4.1400	-20.385%	181	2,948	-84.300%
2026-03-25	5.3000	5.3200	5.1300	5.2000	+6.339%	24	2,881	-87.500%
2026-03-24	4.5500	4.9800	4.5500	4.8900	+0.825%	1,308	2,894	-86.708%
2026-03-23	4.7200	4.9500	4.7200	4.8500	+7.064%	174	1,836	-86.598%
2026-03-20	4.7200	4.7600	4.4500	4.5300	-6.405%	96	1,739	-85.651%
2026-03-19	4.7400	4.8400	4.6700	4.8400	-10.204%	116	1,743	-86.570%
2026-03-18	5.3900	5.4600	5.1500	5.3900	-2.883%	139	1,805	-87.941%
2026-03-17	5.5600	5.5600	5.4700	5.5500	-2.289%	118	1,815	-88.288%
2026-03-16	6.1600	6.1600	5.4900	5.6800	+4.797%	105	1,720	-88.556%
2026-03-13	5.6800	6.7300	5.4100	5.4200	-4.409%	123	1,764	-88.007%
2026-03-12	5.7000	5.7000	5.6400	5.6700	-7.353%	41	1,732	-88.536%
2026-03-11	6.4300	6.6400	5.8700	6.1200	-3.774%	93	1,693	-89.379%
2026-03-10	5.9400	6.3700	5.9400	6.3600	+7.980%	28	1,644	-89.780%
2026-03-09	5.4500	5.8900	5.3300	5.8900	+11.132%	80	1,659	-88.964%
2026-03-06	6.0500	6.0500	5.3000	5.3000	-18.462%	51	1,590	-87.736%
2026-03-04	6.5000	6.5000	6.5000	6.5000	+12.652%	15	1,569	-90.000%
2026-03-03	5.7700	5.7700	5.7700	5.7700	-7.680%	1	1,584	-88.735%
2026-03-02	6.0000	6.2500	6.0000	6.2500	+5.042%	14	1,583	-89.600%
2026-02-27	5.9500	5.9500	5.9500	5.9500	-24.684%	6	1,583	-89.076%
2026-02-25	7.9000	7.9000	7.9000	7.9000	+4.222%	19	1,564	-91.772%
2026-02-23	7.5900	7.5900	7.5800	7.5800	+6.311%	3	1,564	-91.425%
2026-02-20	7.5200	7.5200	7.1300	7.1300	-20.778%	3	1,562	-90.884%
2026-02-19	9.0000	9.0000	9.0000	9.0000	+9.091%	1	1,559	-92.778%
2026-02-18	9.1200	9.1200	8.2500	8.2500	-19.197%	6	1,560	-92.121%
2026-02-17	9.9000	10.2100	9.9000	10.2100	-5.550%	2	1,559	-93.634%
2026-02-13	11.2500	12.9700	10.8100	10.8100	-3.482%	10	1,559	-93.987%
2026-02-12	12.8000	12.8000	11.2000	11.2000	-8.571%	1,502	1,559	-94.196%
2026-02-11	12.2500	12.2500	12.2500	12.2500	-1.843%	1	139	-94.694%
2026-02-10	12.8500	13.0000	12.3500	12.4800	-4.368%	5	139	-94.792%
2026-02-09	13.2400	13.2400	12.9300	13.0500	+20.055%	92	140	-95.019%
2026-02-06	10.6400	10.8700	10.6400	10.8700	+21.182%	12	73	-94.020%
2026-02-04	8.7000	9.0600	8.7000	8.9700	-19.911%	6	81	-92.754%
2026-02-03	11.2000	11.2000	10.9100	11.2000	-0.885%	4	77	-94.196%
2026-02-02	9.5000	11.3000	9.5000	11.3000	+9.496%	10	78	-94.248%
2026-01-30	11.0500	11.1800	10.3200	10.3200	-29.170%	18	69	-93.702%
2026-01-28	14.0000	14.5700	13.3500	14.5700	+0.970%	3	55	-95.539%
2026-01-27	12.2500	14.4600	12.2500	14.4300	+31.781%	27	55	-95.495%
2026-01-26	12.7300	13.1000	10.6000	10.9500	-11.336%	16	46	-94.064%
2026-01-23	12.3000	12.3500	12.3000	12.3500	+21.555%	2	46	-94.737%
2026-01-22	10.1600	10.1600	10.1600	10.1600	+10.435%	1	47	-93.602%
2026-01-21	9.2000	9.2000	9.2000	9.2000	-20.690%	1	46	-92.935%
2026-01-20	10.3500	11.6000	10.0000	11.6000	+3.571%	7	46	-94.397%
2026-01-16	11.2000	11.2000	11.2000	11.2000	+8.632%	1	40	-94.196%
2026-01-14	10.3100	10.3100	10.3100	10.3100	-13.724%	1	40	-93.695%
2026-01-13	11.9500	11.9500	11.9500	11.9500	-7.004%	1	41	-94.561%
2026-01-12	12.1700	12.8500	12.1700	12.8500	+14.020%	4	42	-94.942%
2026-01-09	10.2700	11.4700	10.2700	11.2700	+14.184%	13	43	-94.232%
2026-01-08	10.1300	10.1300	9.8700	9.8700	+19.636%	3	36	-93.414%
2026-01-05	7.6000	8.2500	7.6000	8.2500	+55.367%	20	22	-92.121%
2025-12-30	5.3900	5.3900	5.3100	5.3100	-2.569%	4	22	-87.759%
2025-12-29	5.4500	5.4500	5.4500	5.4500	-12.379%	5	20	-88.073%
2025-12-24	6.2200	6.2200	6.2200	6.2200	-2.964%	2	16	-89.550%
2025-12-23	6.4500	6.4500	6.4100	6.4100	+20.716%	17	16	-89.860%
2025-12-16	5.3100	5.3100	5.3100	5.3100	-2.030%	1	1	-87.759%
2025-12-15	5.4200	5.4200	5.4200	5.4200	0.000%	1	1	-88.007%

.dark-mode .W2p60T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W2p60T{ 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