Dark

APLD20270115C5
APLD Jan 15 2027 5.00 Call (APLD270115C00005000)
option OPRA

EOD

Sep 25, 2026

21.31-10.462%(-2.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	21.3100	21.3100	21.3100	21.3100	-10.462%	1	3,784	0.000%
2026-09-23	23.8000	23.8000	23.8000	23.8000	-0.502%	1	3,784	-10.462%
2026-09-22	23.9200	23.9200	23.9200	23.9200	+0.378%	1	3,784	-10.911%
2026-09-21	23.2900	23.8300	23.2900	23.8300	+24.830%	19	3,784	-10.575%
2026-09-16	19.0900	19.0900	19.0900	19.0900	-0.831%	3	3,784	+11.629%
2026-09-15	19.2500	19.2500	19.2500	19.2500	-4.133%	100	3,784	+10.701%
2026-09-14	20.0800	20.0800	20.0800	20.0800	-7.380%	2	3,784	+6.125%
2026-09-11	21.6800	21.6800	21.6800	21.6800	-9.667%	1	3,784	-1.707%
2026-09-08	22.9000	24.0000	22.9000	24.0000	+12.518%	6	3,784	-11.208%
2026-09-04	21.3500	21.3500	21.3300	21.3300	+11.500%	3	3,785	-0.094%
2026-09-02	19.1300	19.1300	19.1300	19.1300	-1.897%	1	3,786	+11.396%
2026-09-01	19.8000	19.8000	19.5000	19.5000	-2.985%	2	3,786	+9.282%
2026-08-31	20.1000	20.1000	20.1000	20.1000	-2.852%	1	3,787	+6.020%
2026-08-28	20.6900	20.6900	20.6900	20.6900	-11.011%	1	3,787	+2.997%
2026-08-27	23.2500	23.2500	23.2500	23.2500	+7.143%	1	3,787	-8.344%
2026-08-24	21.7000	21.7000	21.7000	21.7000	-4.405%	100	3,787	-1.797%
2026-08-19	22.7000	22.7000	22.7000	22.7000	-3.936%	1	3,884	-6.123%
2026-08-18	23.6900	23.6900	23.6300	23.6300	-11.730%	2	3,884	-9.818%
2026-08-17	26.4500	26.7700	26.4500	26.7700	+2.962%	5	3,883	-20.396%
2026-08-13	26.6000	26.6000	26.0000	26.0000	+5.777%	2	3,887	-18.038%
2026-08-11	24.5700	24.5800	24.5700	24.5800	+0.945%	2	3,887	-13.303%
2026-08-10	24.9100	24.9100	24.3500	24.3500	+0.828%	6	3,887	-12.485%
2026-08-07	24.1500	24.1500	24.1500	24.1500	-4.921%	1	3,892	-11.760%
2026-08-05	26.5500	26.5500	25.4000	25.4000	-5.400%	3	3,893	-16.102%
2026-08-04	25.1000	26.8500	25.1000	26.8500	+10.131%	2	3,892	-20.633%
2026-08-03	22.5000	24.6500	22.5000	24.3800	+28.316%	305	3,893	-12.592%
2026-07-29	20.1000	20.1000	19.0000	19.0000	-14.798%	10	3,895	+12.158%
2026-07-28	22.3000	22.3000	22.3000	22.3000	+4.011%	70	3,899	-4.439%
2026-07-27	21.4400	21.4400	21.4400	21.4400	-13.022%	2	3,969	-0.606%
2026-07-23	24.6500	24.6500	24.6500	24.6500	+6.388%	1	3,967	-13.550%
2026-07-20	23.4800	23.4800	23.1700	23.1700	+12.749%	2	3,968	-8.028%
2026-07-17	20.5500	20.5500	20.5500	20.5500	-4.419%	1	3,967	+3.698%
2026-07-16	21.5000	21.5000	21.5000	21.5000	-10.973%	1	3,971	-0.884%
2026-07-13	24.1500	24.1500	24.1500	24.1500	-9.888%	1	3,970	-11.760%
2026-07-10	26.5000	26.8000	26.5000	26.8000	+0.375%	3	3,970	-20.485%
2026-07-08	27.0000	27.0000	26.7000	26.7000	-10.131%	89	3,970	-20.187%
2026-07-06	29.7100	29.7100	29.7100	29.7100	-4.068%	8	3,970	-28.273%
2026-07-01	31.7000	31.8500	30.9700	30.9700	-5.493%	58	3,970	-31.191%
2026-06-30	32.7700	32.7700	32.7700	32.7700	-3.900%	1	4,025	-34.971%
2026-06-26	33.4200	34.9000	33.4000	34.1000	-4.908%	7	4,025	-37.507%
2026-06-25	35.8600	35.8600	35.8600	35.8600	+1.586%	1	4,025	-40.574%
2026-06-24	35.3000	35.3000	35.3000	35.3000	-14.091%	1	4,026	-39.632%
2026-06-22	42.5600	42.5600	41.0900	41.0900	-2.584%	2	4,026	-48.138%
2026-06-18	41.9900	42.1800	41.9900	42.1800	-1.472%	2	4,028	-49.478%
2026-06-17	42.8100	42.8100	42.8100	42.8100	+0.493%	1	4,028	-50.222%
2026-06-16	43.0300	43.6500	42.6000	42.6000	+2.651%	4	4,028	-49.977%
2026-06-15	41.9000	41.9000	41.5000	41.5000	+13.388%	2	4,028	-48.651%
2026-06-11	36.6000	36.6000	36.6000	36.6000	+6.488%	2	4,027	-41.776%
2026-06-10	34.3700	34.3700	34.3700	34.3700	-7.284%	2	4,029	-37.998%
2026-06-09	37.0700	37.0700	37.0700	37.0700	+1.925%	2	4,029	-42.514%
2026-06-08	36.3400	36.5000	36.3400	36.3700	+6.190%	3	4,031	-41.408%
2026-06-05	34.2500	34.2500	34.2500	34.2500	-11.430%	1	4,029	-37.781%
2026-06-04	37.9200	38.6700	37.9200	38.6700	-11.206%	2	4,029	-44.893%
2026-06-02	43.5500	43.5500	43.5500	43.5500	-0.571%	1	4,029	-51.068%
2026-06-01	43.6500	44.9000	43.6500	43.8000	+2.336%	12	4,029	-51.347%
2026-05-29	41.8100	42.8000	41.8100	42.8000	-3.820%	2	4,033	-50.210%
2026-05-28	44.5000	44.5000	44.5000	44.5000	+2.535%	1	4,033	-52.112%
2026-05-27	41.0000	43.4000	41.0000	43.4000	+7.293%	34	4,042	-50.899%
2026-05-26	41.6600	42.2000	40.4500	40.4500	-0.345%	49	4,052	-47.318%
2026-05-22	41.6000	41.6000	40.5900	40.5900	-2.662%	16	4,063	-47.499%
2026-05-21	40.5000	42.1000	40.5000	41.7000	+34.084%	10	4,059	-48.897%
2026-05-19	30.9400	31.1000	30.9400	31.1000	-25.060%	11	4,059	-31.479%
2026-05-14	42.0000	42.0000	41.5000	41.5000	+1.220%	4	4,060	-48.651%
2026-05-13	40.0000	41.0000	40.0000	41.0000	+5.128%	6	4,053	-48.024%
2026-05-12	38.9800	39.0000	38.9800	39.0000	-6.250%	2	4,053	-45.359%
2026-05-11	34.2500	41.6000	34.2500	41.6000	+13.754%	7	4,053	-48.774%
2026-05-08	36.5700	36.5700	36.5700	36.5700	+1.302%	1	4,055	-41.728%
2026-05-07	36.1000	36.1000	36.1000	36.1000	-7.908%	1	4,055	-40.970%
2026-05-06	35.8100	39.2000	35.8100	39.2000	+12.000%	13	4,054	-45.638%
2026-05-05	33.3300	35.0000	33.3300	35.0000	+11.893%	19	4,059	-39.114%
2026-05-04	29.5000	31.2800	29.5000	31.2800	+6.034%	23	4,059	-31.873%
2026-05-01	29.3600	30.1900	29.3600	29.5000	+0.855%	12	4,076	-27.763%
2026-04-30	29.2500	29.2500	29.2500	29.2500	+7.064%	2	4,076	-27.145%
2026-04-29	27.3800	27.8100	27.3200	27.3200	-13.681%	4	4,076	-21.999%
2026-04-24	31.6500	31.6500	31.6500	31.6500	+1.442%	1	4,073	-32.670%
2026-04-23	31.9000	31.9000	31.0700	31.2000	+13.249%	54	4,073	-31.699%
2026-04-22	27.5500	27.5500	27.5500	27.5500	+5.153%	1	4,083	-22.650%
2026-04-20	26.2000	26.2000	26.2000	26.2000	-1.132%	2	4,082	-18.664%
2026-04-17	26.0000	26.5000	25.9000	26.5000	+4.743%	8	4,084	-19.585%
2026-04-16	24.9000	25.3000	24.9000	25.3000	+0.198%	2	4,085	-15.771%
2026-04-15	25.8200	25.8200	24.9000	25.2500	-6.998%	87	4,084	-15.604%
2026-04-14	25.9500	27.1500	25.9500	27.1500	+21.477%	17	4,144	-21.510%
2026-04-13	22.3500	22.3500	22.3500	22.3500	-0.445%	1	4,145	-4.653%
2026-04-10	22.4500	22.4500	22.4500	22.4500	+4.176%	4	4,145	-5.078%
2026-04-09	21.5500	21.5500	21.5500	21.5500	-6.467%	1	4,145	-1.114%
2026-04-08	23.0400	23.0400	23.0400	23.0400	+13.778%	1	4,145	-7.509%
2026-04-07	20.1000	20.2500	20.1000	20.2500	-0.978%	3	4,145	+5.235%
2026-04-06	20.4500	20.4500	20.4500	20.4500	-0.728%	1	4,145	+4.205%
2026-04-01	20.5700	20.6000	20.5700	20.6000	+20.117%	5	4,144	+3.447%
2026-03-31	17.1500	17.1500	17.1500	17.1500	+9.585%	1	4,144	+24.257%
2026-03-30	18.8000	18.8000	15.6500	15.6500	-16.755%	43	4,144	+36.166%
2026-03-27	19.9500	19.9500	18.8000	18.8000	-13.959%	56	4,145	+13.351%
2026-03-26	21.8500	21.8500	21.8500	21.8500	+2.582%	4	4,143	-2.471%
2026-03-24	21.3000	21.3000	21.3000	21.3000	-4.698%	2	4,143	+0.047%
2026-03-23	22.3500	22.3500	22.3500	22.3500	+3.953%	1	4,143	-4.653%
2026-03-20	21.5000	21.5000	21.5000	21.5000	-0.463%	6	4,143	-0.884%
2026-03-19	21.3200	21.6000	21.3200	21.6000	-3.915%	12	4,143	-1.343%
2026-03-18	22.7900	22.7900	22.4800	22.4800	-3.229%	3	4,143	-5.205%
2026-03-17	23.2300	23.2300	23.2300	23.2300	+4.170%	1	4,143	-8.265%
2026-03-13	22.3000	22.3000	22.3000	22.3000	-5.907%	1	4,143	-4.439%
2026-03-11	24.3000	24.3000	23.7000	23.7000	+11.529%	10	4,144	-10.084%
2026-03-09	21.3000	21.3000	21.2500	21.2500	-3.759%	2	4,153	+0.282%
2026-03-06	22.3400	22.7200	22.0800	22.0800	-7.032%	5	4,152	-3.487%
2026-03-04	23.7500	23.7500	23.7500	23.7500	+8.945%	2	4,155	-10.274%
2026-03-03	21.8000	21.8000	21.8000	21.8000	-4.386%	1	4,155	-2.248%
2026-02-27	22.5000	22.8000	22.5000	22.8000	-13.308%	13	4,156	-6.535%
2026-02-25	26.3000	26.3000	26.3000	26.3000	+5.074%	1	4,164	-18.973%
2026-02-23	25.0000	25.0300	25.0000	25.0300	-7.296%	2	4,164	-14.862%
2026-02-19	27.2500	27.2500	27.0000	27.0000	-5.263%	4	4,166	-21.074%
2026-02-18	27.0000	28.5000	27.0000	28.5000	-2.397%	4	4,169	-25.228%
2026-02-17	29.2000	29.2000	29.2000	29.2000	-5.837%	1	4,171	-27.021%
2026-02-13	28.7500	31.7500	28.7500	31.0100	-6.087%	3	4,171	-31.280%
2026-02-10	34.0100	34.0100	33.0200	33.0200	-1.726%	52	4,171	-35.463%
2026-02-09	32.7000	34.0000	32.7000	33.6000	+11.221%	12	4,196	-36.577%
2026-02-06	29.0300	30.2100	29.0300	30.2100	+24.526%	2	4,198	-29.460%
2026-02-05	25.0800	25.0800	24.2600	24.2600	-17.201%	53	4,198	-12.160%
2026-02-04	29.9000	29.9000	29.0000	29.3000	-2.333%	5	4,171	-27.270%
2026-02-03	30.0000	30.0000	30.0000	30.0000	-3.226%	2	4,171	-28.967%
2026-02-02	28.9000	31.0000	28.9000	31.0000	+5.406%	3	4,169	-31.258%
2026-01-30	32.5000	32.5000	29.4100	29.4100	-15.367%	5	4,171	-27.542%
2026-01-28	35.4800	35.4800	34.7500	34.7500	-6.334%	3	4,172	-38.676%
2026-01-27	37.1000	37.1000	37.1000	37.1000	+10.746%	2	4,172	-42.561%
2026-01-26	36.0000	36.1500	33.5000	33.5000	-0.089%	16	4,174	-36.388%
2026-01-23	31.0500	33.5300	31.0500	33.5300	+12.328%	5	4,185	-36.445%
2026-01-22	29.8500	29.8500	29.8500	29.8500	-6.573%	10	4,187	-28.610%
2026-01-20	30.2100	31.9500	30.1000	31.9500	+4.378%	18	4,187	-33.302%
2026-01-16	30.6100	30.6100	30.6100	30.6100	-2.204%	1	4,191	-30.382%
2026-01-15	31.3000	31.3000	31.3000	31.3000	+3.471%	5	4,191	-31.917%
2026-01-14	30.4800	30.4800	30.2500	30.2500	-6.923%	2	4,196	-29.554%
2026-01-13	33.9500	33.9500	32.0000	32.5000	-6.069%	62	4,196	-34.431%
2026-01-12	34.4000	34.6000	33.5400	34.6000	+4.374%	3	4,196	-38.410%
2026-01-09	30.8000	33.6000	30.8000	33.1500	+20.985%	19	4,197	-35.716%
2026-01-08	27.4500	30.9000	27.4000	27.4000	+10.262%	43	4,208	-22.226%
2026-01-07	26.2500	26.2600	24.8500	24.8500	+0.404%	5	4,239	-14.245%
2026-01-06	24.7500	24.7500	24.7500	24.7500	0.000%	4	4,238	-13.899%
2026-01-05	24.5000	25.9500	24.5000	24.7500	+6.681%	18	4,252	-13.899%
2026-01-02	20.5000	23.2000	20.5000	23.2000	+16.000%	16	4,252	-8.147%
2025-12-31	20.5000	20.8000	20.0000	20.0000	-1.478%	7	4,264	+6.550%
2025-12-30	20.3000	20.3000	20.3000	20.3000	+0.995%	25	4,264	+4.975%
2025-12-29	20.1000	20.1000	20.1000	20.1000	+1.515%	1	4,264	+6.020%
2025-12-26	19.6000	19.8000	19.6000	19.8000	-7.907%	5	4,264	+7.626%
2025-12-24	21.5000	21.5000	21.5000	21.5000	-0.463%	1	4,264	-0.884%
2025-12-23	22.3900	22.3900	21.6000	21.6000	-6.087%	2	4,264	-1.343%
2025-12-19	22.5500	23.0000	22.5500	23.0000	+15.869%	6	4,263	-7.348%
2025-12-18	19.3100	19.8500	19.3100	19.8500	+10.278%	13	4,268	+7.355%
2025-12-17	18.0000	18.0000	18.0000	18.0000	-0.552%	6	4,279	+18.389%
2025-12-16	18.1000	18.1000	18.1000	18.1000	-2.688%	1	4,273	+17.735%
2025-12-15	20.2500	20.7500	18.5500	18.6000	-35.796%	17	4,273	+14.570%
2025-12-09	29.0000	29.0000	28.9700	28.9700	+8.910%	3	4,261	-26.441%
2025-12-08	26.6000	26.6000	26.6000	26.6000	-0.561%	2	4,261	-19.887%
2025-12-05	26.7500	26.7500	26.7500	26.7500	+7.000%	6	4,261	-20.336%
2025-12-02	25.0000	25.0000	25.0000	25.0000	+7.898%	1	4,261	-14.760%
2025-12-01	21.5000	23.1700	21.5000	23.1700	+4.558%	27	4,261	-8.028%
2025-11-28	22.4000	22.8000	21.9000	22.1600	+8.098%	15	4,261	-3.836%
2025-11-26	20.5000	20.5000	20.5000	20.5000	+11.413%	4	4,255	+3.951%
2025-11-25	18.0000	19.1000	18.0000	18.4000	-3.665%	3	4,255	+15.815%
2025-11-24	19.1000	19.1000	19.1000	19.1000	+24.592%	2	4,256	+11.571%
2025-11-21	15.0000	15.3300	14.6500	15.3300	-16.000%	28	4,256	+39.008%
2025-11-20	19.7700	19.8800	18.2500	18.2500	-4.749%	9	4,256	+16.767%
2025-11-19	19.0000	19.1600	19.0000	19.1600	+1.483%	6	4,257	+11.221%
2025-11-18	18.0000	18.8800	17.9100	18.8800	+1.505%	35	4,255	+12.871%
2025-11-17	18.6000	18.6000	18.6000	18.6000	-8.465%	1	4,254	+14.570%
2025-11-14	18.8000	20.3200	18.8000	20.3200	+7.116%	2	4,254	+4.872%
2025-11-13	21.3000	21.3000	18.9700	18.9700	-13.773%	27	4,254	+12.335%
2025-11-12	23.9000	23.9000	21.1500	22.0000	-8.333%	7	4,247	-3.136%
2025-11-11	25.3400	25.3400	23.4500	24.0000	-13.978%	88	4,270	-11.208%
2025-11-10	27.5000	27.9000	27.3100	27.9000	+3.525%	52	4,270	-23.620%
2025-11-07	25.5100	26.9500	24.0500	26.9500	-1.642%	51	4,245	-20.928%
2025-11-06	29.0000	29.0000	26.8000	27.4000	-4.696%	159	4,237	-22.226%
2025-11-05	28.0000	29.0000	28.0000	28.7500	+7.477%	9	4,238	-25.878%
2025-11-04	26.3500	28.4400	26.3500	26.7500	-8.170%	5,785	4,239	-20.336%
2025-11-03	29.4600	29.4600	28.2500	29.1300	-4.335%	773	6,934	-26.845%
2025-10-31	30.0700	30.4500	29.5500	30.4500	-1.456%	5	6,934	-30.016%
2025-10-28	32.0000	32.0000	30.9000	30.9000	+5.317%	7	6,934	-31.036%
2025-10-27	29.7000	29.7500	29.3400	29.3400	+2.587%	3	6,934	-27.369%
2025-10-24	30.8300	30.8300	28.6000	28.6000	-1.379%	28	6,934	-25.490%
2025-10-23	26.6000	29.0000	26.6000	29.0000	+13.281%	13	6,927	-26.517%
2025-10-22	26.1000	26.8000	24.8500	25.6000	-12.479%	15	6,924	-16.758%
2025-10-21	29.0000	29.2500	28.5000	29.2500	-7.641%	5	6,924	-27.145%
2025-10-20	30.7700	31.6700	30.7700	31.6700	+9.585%	4	6,924	-32.712%
2025-10-17	30.1000	30.1000	28.8500	28.9000	-15.743%	7	6,924	-26.263%
2025-10-16	33.5000	34.3000	33.5000	34.3000	+2.633%	4	6,924	-37.872%
2025-10-15	33.4500	35.1800	33.4200	33.4200	+6.978%	45	6,924	-36.236%
2025-10-14	30.0000	31.2400	28.6300	31.2400	+2.426%	3	6,937	-31.786%
2025-10-13	32.3500	34.5000	30.5000	30.5000	+1.667%	13	6,937	-30.131%
2025-10-10	33.0000	34.0000	28.9700	30.0000	+19.284%	166	6,937	-28.967%
2025-10-09	23.5000	25.2500	23.5000	25.1500	+7.940%	36	6,948	-15.268%
2025-10-08	22.6500	23.7500	22.6000	23.3000	+0.215%	17	6,948	-8.541%
2025-10-07	23.3500	23.3500	23.2500	23.2500	-1.483%	2	6,951	-8.344%
2025-10-06	23.1500	24.3000	23.1500	23.6000	+8.257%	4	6,951	-9.703%
2025-10-03	22.0000	22.4000	21.2800	21.8000	-2.504%	15	6,951	-2.248%
2025-10-02	21.9000	23.5000	21.9000	22.3600	+11.244%	28	6,949	-4.696%
2025-10-01	18.5500	20.1000	18.5500	20.1000	+11.667%	2	6,950	+6.020%
2025-09-30	18.0000	18.0000	18.0000	18.0000	+1.466%	2	6,950	+18.389%
2025-09-29	17.7400	17.7400	17.7400	17.7400	+2.841%	1	6,950	+20.124%
2025-09-26	17.1700	17.2500	16.5000	17.2500	-3.900%	22	6,950	+23.536%
2025-09-25	17.1600	18.1500	16.7000	17.9500	-7.949%	868	6,956	+18.719%
2025-09-24	19.3000	20.4000	18.4000	19.5000	-3.941%	40	6,966	+9.282%
2025-09-23	21.0000	21.2500	19.3000	20.3000	+0.247%	52	6,966	+4.975%
2025-09-22	15.5500	20.3600	15.5500	20.2500	+26.326%	141	6,966	+5.235%
2025-09-19	15.7500	16.0300	15.6000	16.0300	+3.419%	18	6,927	+32.938%
2025-09-18	15.8000	15.8000	15.3000	15.5000	+0.454%	42	6,927	+37.484%
2025-09-17	14.8000	15.5000	14.8000	15.4300	+3.073%	35	6,925	+38.108%
2025-09-16	14.8000	15.1600	14.5000	14.9700	+0.808%	49	6,926	+42.351%
2025-09-15	15.2500	15.5000	14.7000	14.8500	+3.919%	162	6,927	+43.502%
2025-09-12	12.7500	14.2900	12.7500	14.2900	+16.084%	43	7,029	+49.125%
2025-09-11	12.5000	13.1000	12.3100	12.3100	+0.081%	95	7,035	+73.111%
2025-09-10	11.2500	12.4700	11.2500	12.3000	+13.889%	43	7,045	+73.252%
2025-09-09	9.8000	10.8000	9.5800	10.8000	+12.971%	26	7,047	+97.315%
2025-09-08	9.1000	9.5600	9.0000	9.5600	-0.417%	19	7,043	+122.908%
2025-09-05	9.9500	9.9500	9.2000	9.6000	-3.030%	49	7,043	+121.979%
2025-09-04	9.9500	10.0300	9.9000	9.9000	-1.493%	22	7,045	+115.253%
2025-09-03	10.5000	10.7000	10.0500	10.0500	-6.599%	11	7,045	+112.040%
2025-09-02	11.0000	11.1900	10.7600	10.7600	-5.198%	19	7,045	+98.048%
2025-08-29	12.7400	12.7400	11.3500	11.3500	-2.575%	14	7,044	+87.753%
2025-08-28	13.0000	13.0000	11.6500	11.6500	-3.719%	9	7,044	+82.918%
2025-08-27	11.8500	12.2000	11.8500	12.1000	+1.425%	22	7,044	+76.116%
2025-08-26	11.6000	12.0000	11.6000	11.9300	+2.845%	5	7,044	+78.625%
2025-08-25	11.5700	11.6000	11.5700	11.6000	-0.429%	7	7,045	+83.707%
2025-08-22	11.5000	12.2700	11.5000	11.6500	+2.193%	78	7,045	+82.918%
2025-08-21	11.5000	11.6000	11.0000	11.4000	+0.885%	8	7,057	+86.930%
2025-08-20	10.2500	11.3000	9.7500	11.3000	+5.116%	143	7,057	+88.584%
2025-08-19	12.0000	12.0000	10.3500	10.7500	-8.120%	29	7,057	+98.233%
2025-08-18	10.5000	12.4000	10.5000	11.7000	+18.902%	235	7,057	+82.137%
2025-08-15	9.5000	9.9500	9.5000	9.8400	-4.836%	123	7,057	+116.565%
2025-08-14	10.2000	10.7500	9.8000	10.3400	+0.291%	26	7,057	+106.093%
2025-08-13	11.3500	11.4000	10.3100	10.3100	-1.810%	15	7,046	+106.693%
2025-08-12	9.6500	10.5000	9.6500	10.5000	+13.514%	129	7,048	+102.952%
2025-08-11	10.1000	10.1000	9.2500	9.2500	-5.612%	21	7,048	+130.378%
2025-08-08	10.0000	10.0000	9.1000	9.8000	+1.449%	49	7,047	+117.449%
2025-08-07	10.5000	11.0000	9.6000	9.6600	-9.296%	128	7,068	+120.600%
2025-08-06	10.3400	10.9000	10.2000	10.6500	+1.140%	54	7,067	+100.094%
2025-08-05	9.6500	10.5300	9.6500	10.5300	+8.557%	82	7,072	+102.374%
2025-08-04	8.6500	9.7000	8.3500	9.7000	+14.793%	178	7,072	+119.691%
2025-08-01	8.4100	8.9000	7.4700	8.4500	-6.111%	145	7,072	+152.189%
2025-07-31	8.5600	9.7500	8.4700	9.0000	+50.000%	359	7,138	+136.778%
2025-07-30	6.2700	6.5000	6.0000	6.0000	-5.213%	60	7,138	+255.167%
2025-07-29	6.7700	6.7700	5.9500	6.3300	-2.914%	82	7,138	+236.651%
2025-07-28	7.1000	7.2000	6.5200	6.5200	-6.187%	53	7,137	+226.840%
2025-07-25	7.2000	7.2000	6.9500	6.9500	-5.571%	23	7,133	+206.619%
2025-07-24	7.1000	7.5200	6.9800	7.3600	+4.397%	153	7,133	+189.538%
2025-07-23	7.0000	7.0500	6.7000	7.0500	-0.704%	48	7,131	+202.270%
2025-07-22	7.1500	7.1500	6.3500	7.1000	-0.560%	182	7,131	+200.141%
2025-07-21	7.5500	7.9000	7.0500	7.1400	-9.045%	159	7,128	+198.459%
2025-07-18	7.1500	8.0000	7.1500	7.8500	+12.787%	212	7,122	+171.465%
2025-07-17	6.5300	7.0500	6.4000	6.9600	+12.258%	114	7,055	+206.178%
2025-07-16	6.2000	6.5000	6.0000	6.2000	+1.639%	129	7,055	+243.710%
2025-07-15	5.8000	6.2500	5.7500	6.1000	+7.965%	77	7,054	+249.344%
2025-07-14	5.6500	5.7000	5.5000	5.6500	+4.630%	78	7,054	+277.168%
2025-07-11	5.3500	5.4000	5.2500	5.4000	-3.052%	120	7,054	+294.630%
2025-07-10	5.5500	5.8000	5.5000	5.5700	-1.416%	107	7,054	+282.585%
2025-07-09	5.6500	5.7000	5.4000	5.6500	+3.102%	124	7,054	+277.168%
2025-07-08	5.8000	5.8000	5.4800	5.4800	-5.517%	91	7,054	+288.869%
2025-07-07	5.8000	6.0300	5.6500	5.8000	-9.375%	74	7,054	+267.414%
2025-07-03	6.5500	6.5500	6.4000	6.4000	-3.030%	20	7,044	+232.969%
2025-07-02	6.3300	6.6500	5.9800	6.6000	+12.821%	112	7,044	+222.879%
2025-07-01	6.6900	6.6900	5.8500	5.8500	-5.645%	87	7,046	+264.274%
2025-06-30	6.7200	6.7200	6.2000	6.2000	-2.362%	14	7,046	+243.710%
2025-06-27	6.5400	6.8400	6.3500	6.3500	-3.788%	101	7,046	+235.591%
2025-06-26	6.0400	6.6500	5.8000	6.6000	+10.000%	70	7,046	+222.879%
2025-06-25	6.6000	6.6000	5.9900	6.0000	-8.397%	155	7,046	+255.167%
2025-06-24	6.1500	6.6000	6.1500	6.5500	+8.985%	23	7,000	+225.344%
2025-06-23	5.7000	6.2500	5.6900	6.0100	-6.822%	284	6,995	+254.576%
2025-06-20	6.7500	7.0000	5.9500	6.4500	-4.303%	446	6,999	+230.388%
2025-06-18	6.9000	7.0000	6.6500	6.7400	-3.714%	81	6,938	+216.172%
2025-06-17	7.2300	7.3200	7.0000	7.0000	-7.895%	66	6,938	+204.429%
2025-06-16	7.2000	7.6000	6.7000	7.6000	+7.193%	108	6,938	+180.395%
2025-06-13	8.0000	8.7000	7.0000	7.0900	-16.588%	792	6,938	+200.564%
2025-06-12	7.8000	8.7000	7.5000	8.5000	+10.390%	70	6,936	+150.706%
2025-06-11	8.2000	8.2000	7.5300	7.7000	-2.532%	114	6,937	+176.753%
2025-06-10	8.8500	8.9000	7.9000	7.9000	-9.195%	92	6,936	+169.747%
2025-06-09	9.9000	9.9000	8.6000	8.7000	-13.861%	156	6,935	+144.943%
2025-06-06	9.5000	11.0000	9.5000	10.1000	+24.691%	392	6,939	+110.990%
2025-06-05	9.7000	10.5000	8.1000	8.1000	-10.000%	172	6,931	+163.086%
2025-06-04	6.4500	9.4500	6.4500	9.0000	+46.341%	281	6,955	+136.778%
2025-06-03	6.4500	6.5000	5.7500	6.1500	0.000%	262	6,944	+246.504%
2025-06-02	4.6300	6.5000	4.6300	6.1500	+75.714%	453	6,909	+246.504%
2025-05-30	3.5000	3.7000	3.4700	3.5000	-6.667%	90	6,906	+508.857%
2025-05-29	3.9900	3.9900	3.7500	3.7500	-3.846%	16	6,906	+468.267%
2025-05-28	4.0000	4.0500	3.8500	3.9000	-1.266%	78	6,919	+446.410%
2025-05-27	4.1500	4.2000	3.8900	3.9500	-1.496%	221	6,918	+439.494%
2025-05-23	3.9500	4.1000	3.8800	4.0100	+1.519%	4,268	5,717	+431.421%
2025-05-22	3.7500	4.2000	3.7300	3.9500	+11.582%	182	5,717	+439.494%
2025-05-21	3.5500	3.9500	3.0000	3.5400	+2.312%	240	5,714	+501.977%
2025-05-20	3.4500	3.5500	3.0500	3.4600	-1.143%	57	5,730	+515.896%
2025-05-19	3.2500	3.6000	3.1700	3.5000	-3.315%	277	5,739	+508.857%
2025-05-16	3.0000	3.6200	3.0000	3.6200	+34.074%	396	5,614	+488.674%
2025-05-15	2.8600	3.0500	2.6900	2.7000	-5.263%	138	5,679	+689.259%
2025-05-14	2.9000	3.0600	2.8000	2.8500	+9.615%	491	5,599	+647.719%
2025-05-13	2.6000	2.6500	2.3800	2.6000	+8.333%	430	5,629	+719.615%
2025-05-12	2.6000	2.6600	2.3600	2.4000	-1.639%	137	5,405	+787.917%
2025-05-09	2.6200	2.6200	2.3600	2.4400	-8.271%	202	5,409	+773.361%
2025-05-08	2.5100	2.6800	2.5100	2.6600	+15.152%	26	5,423	+701.128%
2025-05-07	2.5000	2.5000	2.3100	2.3100	-3.347%	19	5,429	+822.511%
2025-05-06	2.1900	2.4000	2.1200	2.3900	-0.417%	62	5,435	+791.632%
2025-05-05	2.3500	2.4000	2.1500	2.4000	+4.348%	157	5,445	+787.917%
2025-05-02	2.3400	2.3900	2.2700	2.3000	-0.862%	546	5,390	+826.522%
2025-05-01	1.9200	2.3600	1.9200	2.3200	+25.405%	620	5,339	+818.534%
2025-04-30	1.9700	1.9700	1.7000	1.8500	+1.093%	80	4,958	+1,051.892%
2025-04-29	2.0600	2.1000	1.8000	1.8300	-8.040%	74	4,898	+1,064.481%
2025-04-28	2.0600	2.1700	1.8900	1.9900	-0.500%	120	4,881	+970.854%
2025-04-25	1.9400	2.1200	1.8700	2.0000	+5.263%	542	4,882	+965.500%
2025-04-24	1.7000	1.9800	1.6300	1.9000	+16.564%	336	4,879	+1,021.579%
2025-04-23	1.7300	1.7400	1.6300	1.6300	+2.516%	279	4,868	+1,207.362%
2025-04-22	1.7000	1.7500	1.4900	1.5900	+2.581%	48	4,846	+1,240.252%
2025-04-21	1.5000	1.6500	1.4500	1.5500	+8.392%	18	4,847	+1,274.839%
2025-04-17	1.5300	1.5800	1.3000	1.4300	-7.143%	70	4,849	+1,390.210%
2025-04-16	1.3400	1.5700	1.2700	1.5400	+12.409%	2,568	4,849	+1,283.766%
2025-04-15	2.2100	2.2100	1.3000	1.3700	-52.431%	7,385	4,707	+1,455.474%
2025-04-14	2.7500	2.8800	2.6500	2.8800	+7.463%	41	9,545	+639.931%
2025-04-11	2.6500	2.7000	2.5200	2.6800	+5.098%	42	9,525	+695.149%
2025-04-10	2.5300	2.6500	2.4900	2.5500	-12.069%	29	9,521	+735.686%
2025-04-09	2.4000	2.9000	2.1600	2.9000	+16.935%	1,635	9,523	+634.828%
2025-04-08	2.8000	2.9400	2.3500	2.4800	-1.976%	535	8,018	+759.274%
2025-04-07	2.0000	2.7000	2.0000	2.5300	+4.979%	428	7,509	+742.292%
2025-04-04	2.6700	2.6700	2.2000	2.4100	-16.897%	716	7,330	+784.232%
2025-04-03	3.0500	3.5000	2.8500	2.9000	-10.769%	58	7,131	+634.828%
2025-04-02	3.2500	3.5000	3.2500	3.2500	+8.333%	259	7,108	+555.692%
2025-04-01	2.7700	3.2300	2.7700	3.0000	+1.695%	627	7,117	+610.333%
2025-03-31	2.7100	2.9600	2.6500	2.9500	+3.509%	252	6,594	+622.373%
2025-03-28	3.3000	3.3000	2.8000	2.8500	-12.844%	200	6,603	+647.719%
2025-03-27	3.3000	3.3500	3.2000	3.2700	-9.167%	20	6,607	+551.682%
2025-03-26	4.3500	4.3500	3.6000	3.6000	-19.101%	55	6,608	+491.944%
2025-03-25	4.7000	4.7000	4.4500	4.4500	-4.301%	11	6,607	+378.876%
2025-03-24	4.3200	4.6500	4.3200	4.6500	+9.670%	31	6,612	+358.280%
2025-03-20	4.3000	4.4500	4.2400	4.2400	+0.236%	4	6,616	+402.594%
2025-03-19	4.2300	4.2300	4.2300	4.2300	+5.750%	5	6,617	+403.783%
2025-03-18	3.9500	4.0000	3.9500	4.0000	-7.407%	2	6,617	+432.750%
2025-03-17	4.0800	4.3500	4.0800	4.3200	+8.000%	23	6,619	+393.287%
2025-03-14	3.8500	4.1000	3.8000	4.0000	+14.286%	104	6,625	+432.750%
2025-03-13	3.6900	3.6900	3.3500	3.5000	-8.136%	32	6,613	+508.857%
2025-03-12	3.7100	3.8500	3.5500	3.8100	+6.723%	17	6,613	+459.318%
2025-03-11	3.5300	3.6000	3.3500	3.5700	-0.833%	136	6,611	+496.919%
2025-03-10	3.7700	3.8600	3.3700	3.6000	-7.692%	68	6,643	+491.944%
2025-03-07	4.2000	4.2000	3.9000	3.9000	-9.091%	72	6,672	+446.410%
2025-03-06	4.2000	4.4400	4.1000	4.2900	-4.667%	48	6,686	+396.737%
2025-03-05	4.2000	4.5000	4.2000	4.5000	+9.489%	182	6,683	+373.556%
2025-03-04	3.8400	4.1100	3.6000	4.1100	+4.051%	75	6,682	+418.491%
2025-03-03	5.1100	5.1100	3.9500	3.9500	-12.222%	41	6,716	+439.494%
2025-02-28	4.6500	4.7500	4.5000	4.5000	-5.263%	32	6,702	+373.556%
2025-02-27	4.6000	5.0500	4.6000	4.7500	-4.040%	13	6,695	+348.632%
2025-02-26	5.2500	5.2500	4.9500	4.9500	0.000%	11	6,696	+330.505%
2025-02-25	5.5200	5.5200	4.4500	4.9500	-17.500%	284	6,691	+330.505%
2025-02-24	6.9500	7.1000	5.4000	6.0000	-15.493%	58	6,478	+255.167%
2025-02-21	7.0000	8.6600	7.0000	7.1000	+8.896%	180	6,474	+200.141%
2025-02-20	6.3500	6.6500	6.0500	6.5200	+6.885%	153	6,453	+226.840%
2025-02-19	6.2000	6.5000	6.1000	6.1000	0.000%	24	6,452	+249.344%
2025-02-18	6.1000	6.2000	5.9500	6.1000	+13.173%	56	6,453	+249.344%
2025-02-14	5.2500	5.7200	5.0800	5.3900	+19.778%	114	6,452	+295.362%
2025-02-13	4.3000	4.6000	4.3000	4.5000	+0.671%	55	6,400	+373.556%
2025-02-12	4.1500	4.4700	4.1500	4.4700	-0.667%	3	6,400	+376.734%
2025-02-11	4.8500	4.8900	4.5000	4.5000	-11.765%	17	6,398	+373.556%
2025-02-10	4.7800	5.5000	4.7800	5.1000	+10.870%	21	6,395	+317.843%
2025-02-07	4.7300	4.7300	4.6000	4.6000	-0.648%	4	6,387	+363.261%
2025-02-06	5.0000	5.0000	4.6300	4.6300	-3.542%	53	6,387	+360.259%
2025-02-05	4.9000	4.9000	4.8000	4.8000	+11.628%	72	6,382	+343.958%
2025-02-04	4.5000	4.5000	4.3000	4.3000	+0.467%	6	6,383	+395.581%
2025-02-03	3.8000	4.4000	3.8000	4.2800	+3.883%	125	6,384	+397.897%
2025-01-31	4.6500	4.7500	4.1200	4.1200	-1.905%	58	6,406	+417.233%
2025-01-30	4.4000	4.4000	4.2000	4.2000	+10.526%	59	6,410	+407.381%
2025-01-29	3.7500	4.0000	3.6800	3.8000	+1.877%	90	6,386	+460.789%
2025-01-28	4.0000	4.0000	3.4900	3.7300	+2.192%	170	6,416	+471.314%
2025-01-27	4.8000	4.8000	3.3500	3.6500	-35.398%	342	6,397	+483.836%
2025-01-24	5.8500	6.0500	5.6500	5.6500	-2.586%	30	6,352	+277.168%
2025-01-23	6.1000	6.3000	5.8000	5.8000	-5.537%	10	6,341	+267.414%
2025-01-22	6.1500	6.3000	5.7600	6.1400	+1.488%	27	6,339	+247.068%
2025-01-21	5.5000	6.0500	5.4500	6.0500	+2.542%	8	6,330	+252.231%
2025-01-17	5.7000	5.9000	5.7000	5.9000	+1.724%	4	6,328	+261.186%
2025-01-16	5.7500	5.8000	5.4000	5.8000	+16.000%	63	6,328	+267.414%
2025-01-15	5.3200	5.5000	4.6500	5.0000	-4.943%	18	6,338	+326.200%

.dark-mode .lDrpP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lDrpP4{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C5APLD Jan 15 2027 5.00 Call (APLD270115C00005000)option OPRA

APLD20270115C5
APLD Jan 15 2027 5.00 Call (APLD270115C00005000)
option OPRA