Dark

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

EOD

Jun 26, 2026

34.10-4.908%(-1.76)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	33.4200	34.9000	33.4000	34.1000	-4.908%	7	4,025	0.000%
2026-06-25	35.8600	35.8600	35.8600	35.8600	+1.586%	1	4,025	-4.908%
2026-06-24	35.3000	35.3000	35.3000	35.3000	-14.091%	1	4,026	-3.399%
2026-06-22	42.5600	42.5600	41.0900	41.0900	-2.584%	2	4,026	-17.011%
2026-06-18	41.9900	42.1800	41.9900	42.1800	-1.472%	2	4,028	-19.156%
2026-06-17	42.8100	42.8100	42.8100	42.8100	+0.493%	1	4,028	-20.346%
2026-06-16	43.0300	43.6500	42.6000	42.6000	+2.651%	4	4,028	-19.953%
2026-06-15	41.9000	41.9000	41.5000	41.5000	+13.388%	2	4,028	-17.831%
2026-06-11	36.6000	36.6000	36.6000	36.6000	+6.488%	2	4,027	-6.831%
2026-06-10	34.3700	34.3700	34.3700	34.3700	-7.284%	2	4,029	-0.786%
2026-06-09	37.0700	37.0700	37.0700	37.0700	+1.925%	2	4,029	-8.012%
2026-06-08	36.3400	36.5000	36.3400	36.3700	+6.190%	3	4,031	-6.241%
2026-06-05	34.2500	34.2500	34.2500	34.2500	-11.430%	1	4,029	-0.438%
2026-06-04	37.9200	38.6700	37.9200	38.6700	-11.206%	2	4,029	-11.818%
2026-06-02	43.5500	43.5500	43.5500	43.5500	-0.571%	1	4,029	-21.699%
2026-06-01	43.6500	44.9000	43.6500	43.8000	+2.336%	12	4,029	-22.146%
2026-05-29	41.8100	42.8000	41.8100	42.8000	-3.820%	2	4,033	-20.327%
2026-05-28	44.5000	44.5000	44.5000	44.5000	+2.535%	1	4,033	-23.371%
2026-05-27	41.0000	43.4000	41.0000	43.4000	+7.293%	34	4,042	-21.429%
2026-05-26	41.6600	42.2000	40.4500	40.4500	-0.345%	49	4,052	-15.698%
2026-05-22	41.6000	41.6000	40.5900	40.5900	-2.662%	16	4,063	-15.989%
2026-05-21	40.5000	42.1000	40.5000	41.7000	+34.084%	10	4,059	-18.225%
2026-05-19	30.9400	31.1000	30.9400	31.1000	-25.060%	11	4,059	+9.646%
2026-05-14	42.0000	42.0000	41.5000	41.5000	+1.220%	4	4,060	-17.831%
2026-05-13	40.0000	41.0000	40.0000	41.0000	+5.128%	6	4,053	-16.829%
2026-05-12	38.9800	39.0000	38.9800	39.0000	-6.250%	2	4,053	-12.564%
2026-05-11	34.2500	41.6000	34.2500	41.6000	+13.754%	7	4,053	-18.029%
2026-05-08	36.5700	36.5700	36.5700	36.5700	+1.302%	1	4,055	-6.754%
2026-05-07	36.1000	36.1000	36.1000	36.1000	-7.908%	1	4,055	-5.540%
2026-05-06	35.8100	39.2000	35.8100	39.2000	+12.000%	13	4,054	-13.010%
2026-05-05	33.3300	35.0000	33.3300	35.0000	+11.893%	19	4,059	-2.571%
2026-05-04	29.5000	31.2800	29.5000	31.2800	+6.034%	23	4,059	+9.015%
2026-05-01	29.3600	30.1900	29.3600	29.5000	+0.855%	12	4,076	+15.593%
2026-04-30	29.2500	29.2500	29.2500	29.2500	+7.064%	2	4,076	+16.581%
2026-04-29	27.3800	27.8100	27.3200	27.3200	-13.681%	4	4,076	+24.817%
2026-04-24	31.6500	31.6500	31.6500	31.6500	+1.442%	1	4,073	+7.741%
2026-04-23	31.9000	31.9000	31.0700	31.2000	+13.249%	54	4,073	+9.295%
2026-04-22	27.5500	27.5500	27.5500	27.5500	+5.153%	1	4,083	+23.775%
2026-04-20	26.2000	26.2000	26.2000	26.2000	-1.132%	2	4,082	+30.153%
2026-04-17	26.0000	26.5000	25.9000	26.5000	+4.743%	8	4,084	+28.679%
2026-04-16	24.9000	25.3000	24.9000	25.3000	+0.198%	2	4,085	+34.783%
2026-04-15	25.8200	25.8200	24.9000	25.2500	-6.998%	87	4,084	+35.050%
2026-04-14	25.9500	27.1500	25.9500	27.1500	+21.477%	17	4,144	+25.599%
2026-04-13	22.3500	22.3500	22.3500	22.3500	-0.445%	1	4,145	+52.573%
2026-04-10	22.4500	22.4500	22.4500	22.4500	+4.176%	4	4,145	+51.893%
2026-04-09	21.5500	21.5500	21.5500	21.5500	-6.467%	1	4,145	+58.237%
2026-04-08	23.0400	23.0400	23.0400	23.0400	+13.778%	1	4,145	+48.003%
2026-04-07	20.1000	20.2500	20.1000	20.2500	-0.978%	3	4,145	+68.395%
2026-04-06	20.4500	20.4500	20.4500	20.4500	-0.728%	1	4,145	+66.748%
2026-04-01	20.5700	20.6000	20.5700	20.6000	+20.117%	5	4,144	+65.534%
2026-03-31	17.1500	17.1500	17.1500	17.1500	+9.585%	1	4,144	+98.834%
2026-03-30	18.8000	18.8000	15.6500	15.6500	-16.755%	43	4,144	+117.891%
2026-03-27	19.9500	19.9500	18.8000	18.8000	-13.959%	56	4,145	+81.383%
2026-03-26	21.8500	21.8500	21.8500	21.8500	+2.582%	4	4,143	+56.064%
2026-03-24	21.3000	21.3000	21.3000	21.3000	-4.698%	2	4,143	+60.094%
2026-03-23	22.3500	22.3500	22.3500	22.3500	+3.953%	1	4,143	+52.573%
2026-03-20	21.5000	21.5000	21.5000	21.5000	-0.463%	6	4,143	+58.605%
2026-03-19	21.3200	21.6000	21.3200	21.6000	-3.915%	12	4,143	+57.870%
2026-03-18	22.7900	22.7900	22.4800	22.4800	-3.229%	3	4,143	+51.690%
2026-03-17	23.2300	23.2300	23.2300	23.2300	+4.170%	1	4,143	+46.793%
2026-03-13	22.3000	22.3000	22.3000	22.3000	-5.907%	1	4,143	+52.915%
2026-03-11	24.3000	24.3000	23.7000	23.7000	+11.529%	10	4,144	+43.882%
2026-03-09	21.3000	21.3000	21.2500	21.2500	-3.759%	2	4,153	+60.471%
2026-03-06	22.3400	22.7200	22.0800	22.0800	-7.032%	5	4,152	+54.438%
2026-03-04	23.7500	23.7500	23.7500	23.7500	+8.945%	2	4,155	+43.579%
2026-03-03	21.8000	21.8000	21.8000	21.8000	-4.386%	1	4,155	+56.422%
2026-02-27	22.5000	22.8000	22.5000	22.8000	-13.308%	13	4,156	+49.561%
2026-02-25	26.3000	26.3000	26.3000	26.3000	+5.074%	1	4,164	+29.658%
2026-02-23	25.0000	25.0300	25.0000	25.0300	-7.296%	2	4,164	+36.237%
2026-02-19	27.2500	27.2500	27.0000	27.0000	-5.263%	4	4,166	+26.296%
2026-02-18	27.0000	28.5000	27.0000	28.5000	-2.397%	4	4,169	+19.649%
2026-02-17	29.2000	29.2000	29.2000	29.2000	-5.837%	1	4,171	+16.781%
2026-02-13	28.7500	31.7500	28.7500	31.0100	-6.087%	3	4,171	+9.965%
2026-02-10	34.0100	34.0100	33.0200	33.0200	-1.726%	52	4,171	+3.271%
2026-02-09	32.7000	34.0000	32.7000	33.6000	+11.221%	12	4,196	+1.488%
2026-02-06	29.0300	30.2100	29.0300	30.2100	+24.526%	2	4,198	+12.877%
2026-02-05	25.0800	25.0800	24.2600	24.2600	-17.201%	53	4,198	+40.561%
2026-02-04	29.9000	29.9000	29.0000	29.3000	-2.333%	5	4,171	+16.382%
2026-02-03	30.0000	30.0000	30.0000	30.0000	-3.226%	2	4,171	+13.667%
2026-02-02	28.9000	31.0000	28.9000	31.0000	+5.406%	3	4,169	+10.000%
2026-01-30	32.5000	32.5000	29.4100	29.4100	-15.367%	5	4,171	+15.947%
2026-01-28	35.4800	35.4800	34.7500	34.7500	-6.334%	3	4,172	-1.871%
2026-01-27	37.1000	37.1000	37.1000	37.1000	+10.746%	2	4,172	-8.086%
2026-01-26	36.0000	36.1500	33.5000	33.5000	-0.089%	16	4,174	+1.791%
2026-01-23	31.0500	33.5300	31.0500	33.5300	+12.328%	5	4,185	+1.700%
2026-01-22	29.8500	29.8500	29.8500	29.8500	-6.573%	10	4,187	+14.238%
2026-01-20	30.2100	31.9500	30.1000	31.9500	+4.378%	18	4,187	+6.729%
2026-01-16	30.6100	30.6100	30.6100	30.6100	-2.204%	1	4,191	+11.402%
2026-01-15	31.3000	31.3000	31.3000	31.3000	+3.471%	5	4,191	+8.946%
2026-01-14	30.4800	30.4800	30.2500	30.2500	-6.923%	2	4,196	+12.727%
2026-01-13	33.9500	33.9500	32.0000	32.5000	-6.069%	62	4,196	+4.923%
2026-01-12	34.4000	34.6000	33.5400	34.6000	+4.374%	3	4,196	-1.445%
2026-01-09	30.8000	33.6000	30.8000	33.1500	+20.985%	19	4,197	+2.866%
2026-01-08	27.4500	30.9000	27.4000	27.4000	+10.262%	43	4,208	+24.453%
2026-01-07	26.2500	26.2600	24.8500	24.8500	+0.404%	5	4,239	+37.223%
2026-01-06	24.7500	24.7500	24.7500	24.7500	0.000%	4	4,238	+37.778%
2026-01-05	24.5000	25.9500	24.5000	24.7500	+6.681%	18	4,252	+37.778%
2026-01-02	20.5000	23.2000	20.5000	23.2000	+16.000%	16	4,252	+46.983%
2025-12-31	20.5000	20.8000	20.0000	20.0000	-1.478%	7	4,264	+70.500%
2025-12-30	20.3000	20.3000	20.3000	20.3000	+0.995%	25	4,264	+67.980%
2025-12-29	20.1000	20.1000	20.1000	20.1000	+1.515%	1	4,264	+69.652%
2025-12-26	19.6000	19.8000	19.6000	19.8000	-7.907%	5	4,264	+72.222%
2025-12-24	21.5000	21.5000	21.5000	21.5000	-0.463%	1	4,264	+58.605%
2025-12-23	22.3900	22.3900	21.6000	21.6000	-6.087%	2	4,264	+57.870%
2025-12-19	22.5500	23.0000	22.5500	23.0000	+15.869%	6	4,263	+48.261%
2025-12-18	19.3100	19.8500	19.3100	19.8500	+10.278%	13	4,268	+71.788%
2025-12-17	18.0000	18.0000	18.0000	18.0000	-0.552%	6	4,279	+89.444%
2025-12-16	18.1000	18.1000	18.1000	18.1000	-2.688%	1	4,273	+88.398%
2025-12-15	20.2500	20.7500	18.5500	18.6000	-35.796%	17	4,273	+83.333%
2025-12-09	29.0000	29.0000	28.9700	28.9700	+8.910%	3	4,261	+17.708%
2025-12-08	26.6000	26.6000	26.6000	26.6000	-0.561%	2	4,261	+28.195%
2025-12-05	26.7500	26.7500	26.7500	26.7500	+7.000%	6	4,261	+27.477%
2025-12-02	25.0000	25.0000	25.0000	25.0000	+7.898%	1	4,261	+36.400%
2025-12-01	21.5000	23.1700	21.5000	23.1700	+4.558%	27	4,261	+47.173%
2025-11-28	22.4000	22.8000	21.9000	22.1600	+8.098%	15	4,261	+53.881%
2025-11-26	20.5000	20.5000	20.5000	20.5000	+11.413%	4	4,255	+66.341%
2025-11-25	18.0000	19.1000	18.0000	18.4000	-3.665%	3	4,255	+85.326%
2025-11-24	19.1000	19.1000	19.1000	19.1000	+24.592%	2	4,256	+78.534%
2025-11-21	15.0000	15.3300	14.6500	15.3300	-16.000%	28	4,256	+122.440%
2025-11-20	19.7700	19.8800	18.2500	18.2500	-4.749%	9	4,256	+86.849%
2025-11-19	19.0000	19.1600	19.0000	19.1600	+1.483%	6	4,257	+77.975%
2025-11-18	18.0000	18.8800	17.9100	18.8800	+1.505%	35	4,255	+80.614%
2025-11-17	18.6000	18.6000	18.6000	18.6000	-8.465%	1	4,254	+83.333%
2025-11-14	18.8000	20.3200	18.8000	20.3200	+7.116%	2	4,254	+67.815%
2025-11-13	21.3000	21.3000	18.9700	18.9700	-13.773%	27	4,254	+79.758%
2025-11-12	23.9000	23.9000	21.1500	22.0000	-8.333%	7	4,247	+55.000%
2025-11-11	25.3400	25.3400	23.4500	24.0000	-13.978%	88	4,270	+42.083%
2025-11-10	27.5000	27.9000	27.3100	27.9000	+3.525%	52	4,270	+22.222%
2025-11-07	25.5100	26.9500	24.0500	26.9500	-1.642%	51	4,245	+26.531%
2025-11-06	29.0000	29.0000	26.8000	27.4000	-4.696%	159	4,237	+24.453%
2025-11-05	28.0000	29.0000	28.0000	28.7500	+7.477%	9	4,238	+18.609%
2025-11-04	26.3500	28.4400	26.3500	26.7500	-8.170%	5,785	4,239	+27.477%
2025-11-03	29.4600	29.4600	28.2500	29.1300	-4.335%	773	6,934	+17.061%
2025-10-31	30.0700	30.4500	29.5500	30.4500	-1.456%	5	6,934	+11.987%
2025-10-28	32.0000	32.0000	30.9000	30.9000	+5.317%	7	6,934	+10.356%
2025-10-27	29.7000	29.7500	29.3400	29.3400	+2.587%	3	6,934	+16.224%
2025-10-24	30.8300	30.8300	28.6000	28.6000	-1.379%	28	6,934	+19.231%
2025-10-23	26.6000	29.0000	26.6000	29.0000	+13.281%	13	6,927	+17.586%
2025-10-22	26.1000	26.8000	24.8500	25.6000	-12.479%	15	6,924	+33.203%
2025-10-21	29.0000	29.2500	28.5000	29.2500	-7.641%	5	6,924	+16.581%
2025-10-20	30.7700	31.6700	30.7700	31.6700	+9.585%	4	6,924	+7.673%
2025-10-17	30.1000	30.1000	28.8500	28.9000	-15.743%	7	6,924	+17.993%
2025-10-16	33.5000	34.3000	33.5000	34.3000	+2.633%	4	6,924	-0.583%
2025-10-15	33.4500	35.1800	33.4200	33.4200	+6.978%	45	6,924	+2.035%
2025-10-14	30.0000	31.2400	28.6300	31.2400	+2.426%	3	6,937	+9.155%
2025-10-13	32.3500	34.5000	30.5000	30.5000	+1.667%	13	6,937	+11.803%
2025-10-10	33.0000	34.0000	28.9700	30.0000	+19.284%	166	6,937	+13.667%
2025-10-09	23.5000	25.2500	23.5000	25.1500	+7.940%	36	6,948	+35.586%
2025-10-08	22.6500	23.7500	22.6000	23.3000	+0.215%	17	6,948	+46.352%
2025-10-07	23.3500	23.3500	23.2500	23.2500	-1.483%	2	6,951	+46.667%
2025-10-06	23.1500	24.3000	23.1500	23.6000	+8.257%	4	6,951	+44.492%
2025-10-03	22.0000	22.4000	21.2800	21.8000	-2.504%	15	6,951	+56.422%
2025-10-02	21.9000	23.5000	21.9000	22.3600	+11.244%	28	6,949	+52.504%
2025-10-01	18.5500	20.1000	18.5500	20.1000	+11.667%	2	6,950	+69.652%
2025-09-30	18.0000	18.0000	18.0000	18.0000	+1.466%	2	6,950	+89.444%
2025-09-29	17.7400	17.7400	17.7400	17.7400	+2.841%	1	6,950	+92.221%
2025-09-26	17.1700	17.2500	16.5000	17.2500	-3.900%	22	6,950	+97.681%
2025-09-25	17.1600	18.1500	16.7000	17.9500	-7.949%	868	6,956	+89.972%
2025-09-24	19.3000	20.4000	18.4000	19.5000	-3.941%	40	6,966	+74.872%
2025-09-23	21.0000	21.2500	19.3000	20.3000	+0.247%	52	6,966	+67.980%
2025-09-22	15.5500	20.3600	15.5500	20.2500	+26.326%	141	6,966	+68.395%
2025-09-19	15.7500	16.0300	15.6000	16.0300	+3.419%	18	6,927	+112.726%
2025-09-18	15.8000	15.8000	15.3000	15.5000	+0.454%	42	6,927	+120.000%
2025-09-17	14.8000	15.5000	14.8000	15.4300	+3.073%	35	6,925	+120.998%
2025-09-16	14.8000	15.1600	14.5000	14.9700	+0.808%	49	6,926	+127.789%
2025-09-15	15.2500	15.5000	14.7000	14.8500	+3.919%	162	6,927	+129.630%
2025-09-12	12.7500	14.2900	12.7500	14.2900	+16.084%	43	7,029	+138.628%
2025-09-11	12.5000	13.1000	12.3100	12.3100	+0.081%	95	7,035	+177.011%
2025-09-10	11.2500	12.4700	11.2500	12.3000	+13.889%	43	7,045	+177.236%
2025-09-09	9.8000	10.8000	9.5800	10.8000	+12.971%	26	7,047	+215.741%
2025-09-08	9.1000	9.5600	9.0000	9.5600	-0.417%	19	7,043	+256.695%
2025-09-05	9.9500	9.9500	9.2000	9.6000	-3.030%	49	7,043	+255.208%
2025-09-04	9.9500	10.0300	9.9000	9.9000	-1.493%	22	7,045	+244.444%
2025-09-03	10.5000	10.7000	10.0500	10.0500	-6.599%	11	7,045	+239.303%
2025-09-02	11.0000	11.1900	10.7600	10.7600	-5.198%	19	7,045	+216.914%
2025-08-29	12.7400	12.7400	11.3500	11.3500	-2.575%	14	7,044	+200.441%
2025-08-28	13.0000	13.0000	11.6500	11.6500	-3.719%	9	7,044	+192.704%
2025-08-27	11.8500	12.2000	11.8500	12.1000	+1.425%	22	7,044	+181.818%
2025-08-26	11.6000	12.0000	11.6000	11.9300	+2.845%	5	7,044	+185.834%
2025-08-25	11.5700	11.6000	11.5700	11.6000	-0.429%	7	7,045	+193.966%
2025-08-22	11.5000	12.2700	11.5000	11.6500	+2.193%	78	7,045	+192.704%
2025-08-21	11.5000	11.6000	11.0000	11.4000	+0.885%	8	7,057	+199.123%
2025-08-20	10.2500	11.3000	9.7500	11.3000	+5.116%	143	7,057	+201.770%
2025-08-19	12.0000	12.0000	10.3500	10.7500	-8.120%	29	7,057	+217.209%
2025-08-18	10.5000	12.4000	10.5000	11.7000	+18.902%	235	7,057	+191.453%
2025-08-15	9.5000	9.9500	9.5000	9.8400	-4.836%	123	7,057	+246.545%
2025-08-14	10.2000	10.7500	9.8000	10.3400	+0.291%	26	7,057	+229.787%
2025-08-13	11.3500	11.4000	10.3100	10.3100	-1.810%	15	7,046	+230.747%
2025-08-12	9.6500	10.5000	9.6500	10.5000	+13.514%	129	7,048	+224.762%
2025-08-11	10.1000	10.1000	9.2500	9.2500	-5.612%	21	7,048	+268.649%
2025-08-08	10.0000	10.0000	9.1000	9.8000	+1.449%	49	7,047	+247.959%
2025-08-07	10.5000	11.0000	9.6000	9.6600	-9.296%	128	7,068	+253.002%
2025-08-06	10.3400	10.9000	10.2000	10.6500	+1.140%	54	7,067	+220.188%
2025-08-05	9.6500	10.5300	9.6500	10.5300	+8.557%	82	7,072	+223.837%
2025-08-04	8.6500	9.7000	8.3500	9.7000	+14.793%	178	7,072	+251.546%
2025-08-01	8.4100	8.9000	7.4700	8.4500	-6.111%	145	7,072	+303.550%
2025-07-31	8.5600	9.7500	8.4700	9.0000	+50.000%	359	7,138	+278.889%
2025-07-30	6.2700	6.5000	6.0000	6.0000	-5.213%	60	7,138	+468.333%
2025-07-29	6.7700	6.7700	5.9500	6.3300	-2.914%	82	7,138	+438.705%
2025-07-28	7.1000	7.2000	6.5200	6.5200	-6.187%	53	7,137	+423.006%
2025-07-25	7.2000	7.2000	6.9500	6.9500	-5.571%	23	7,133	+390.647%
2025-07-24	7.1000	7.5200	6.9800	7.3600	+4.397%	153	7,133	+363.315%
2025-07-23	7.0000	7.0500	6.7000	7.0500	-0.704%	48	7,131	+383.688%
2025-07-22	7.1500	7.1500	6.3500	7.1000	-0.560%	182	7,131	+380.282%
2025-07-21	7.5500	7.9000	7.0500	7.1400	-9.045%	159	7,128	+377.591%
2025-07-18	7.1500	8.0000	7.1500	7.8500	+12.787%	212	7,122	+334.395%
2025-07-17	6.5300	7.0500	6.4000	6.9600	+12.258%	114	7,055	+389.943%
2025-07-16	6.2000	6.5000	6.0000	6.2000	+1.639%	129	7,055	+450.000%
2025-07-15	5.8000	6.2500	5.7500	6.1000	+7.965%	77	7,054	+459.016%
2025-07-14	5.6500	5.7000	5.5000	5.6500	+4.630%	78	7,054	+503.540%
2025-07-11	5.3500	5.4000	5.2500	5.4000	-3.052%	120	7,054	+531.481%
2025-07-10	5.5500	5.8000	5.5000	5.5700	-1.416%	107	7,054	+512.208%
2025-07-09	5.6500	5.7000	5.4000	5.6500	+3.102%	124	7,054	+503.540%
2025-07-08	5.8000	5.8000	5.4800	5.4800	-5.517%	91	7,054	+522.263%
2025-07-07	5.8000	6.0300	5.6500	5.8000	-9.375%	74	7,054	+487.931%
2025-07-03	6.5500	6.5500	6.4000	6.4000	-3.030%	20	7,044	+432.813%
2025-07-02	6.3300	6.6500	5.9800	6.6000	+12.821%	112	7,044	+416.667%
2025-07-01	6.6900	6.6900	5.8500	5.8500	-5.645%	87	7,046	+482.906%
2025-06-30	6.7200	6.7200	6.2000	6.2000	-2.362%	14	7,046	+450.000%
2025-06-27	6.5400	6.8400	6.3500	6.3500	-3.788%	101	7,046	+437.008%
2025-06-26	6.0400	6.6500	5.8000	6.6000	+10.000%	70	7,046	+416.667%
2025-06-25	6.6000	6.6000	5.9900	6.0000	-8.397%	155	7,046	+468.333%
2025-06-24	6.1500	6.6000	6.1500	6.5500	+8.985%	23	7,000	+420.611%
2025-06-23	5.7000	6.2500	5.6900	6.0100	-6.822%	284	6,995	+467.388%
2025-06-20	6.7500	7.0000	5.9500	6.4500	-4.303%	446	6,999	+428.682%
2025-06-18	6.9000	7.0000	6.6500	6.7400	-3.714%	81	6,938	+405.935%
2025-06-17	7.2300	7.3200	7.0000	7.0000	-7.895%	66	6,938	+387.143%
2025-06-16	7.2000	7.6000	6.7000	7.6000	+7.193%	108	6,938	+348.684%
2025-06-13	8.0000	8.7000	7.0000	7.0900	-16.588%	792	6,938	+380.959%
2025-06-12	7.8000	8.7000	7.5000	8.5000	+10.390%	70	6,936	+301.176%
2025-06-11	8.2000	8.2000	7.5300	7.7000	-2.532%	114	6,937	+342.857%
2025-06-10	8.8500	8.9000	7.9000	7.9000	-9.195%	92	6,936	+331.646%
2025-06-09	9.9000	9.9000	8.6000	8.7000	-13.861%	156	6,935	+291.954%
2025-06-06	9.5000	11.0000	9.5000	10.1000	+24.691%	392	6,939	+237.624%
2025-06-05	9.7000	10.5000	8.1000	8.1000	-10.000%	172	6,931	+320.988%
2025-06-04	6.4500	9.4500	6.4500	9.0000	+46.341%	281	6,955	+278.889%
2025-06-03	6.4500	6.5000	5.7500	6.1500	0.000%	262	6,944	+454.472%
2025-06-02	4.6300	6.5000	4.6300	6.1500	+75.714%	453	6,909	+454.472%
2025-05-30	3.5000	3.7000	3.4700	3.5000	-6.667%	90	6,906	+874.286%
2025-05-29	3.9900	3.9900	3.7500	3.7500	-3.846%	16	6,906	+809.333%
2025-05-28	4.0000	4.0500	3.8500	3.9000	-1.266%	78	6,919	+774.359%
2025-05-27	4.1500	4.2000	3.8900	3.9500	-1.496%	221	6,918	+763.291%
2025-05-23	3.9500	4.1000	3.8800	4.0100	+1.519%	4,268	5,717	+750.374%
2025-05-22	3.7500	4.2000	3.7300	3.9500	+11.582%	182	5,717	+763.291%
2025-05-21	3.5500	3.9500	3.0000	3.5400	+2.312%	240	5,714	+863.277%
2025-05-20	3.4500	3.5500	3.0500	3.4600	-1.143%	57	5,730	+885.549%
2025-05-19	3.2500	3.6000	3.1700	3.5000	-3.315%	277	5,739	+874.286%
2025-05-16	3.0000	3.6200	3.0000	3.6200	+34.074%	396	5,614	+841.989%
2025-05-15	2.8600	3.0500	2.6900	2.7000	-5.263%	138	5,679	+1,162.963%
2025-05-14	2.9000	3.0600	2.8000	2.8500	+9.615%	491	5,599	+1,096.491%
2025-05-13	2.6000	2.6500	2.3800	2.6000	+8.333%	430	5,629	+1,211.538%
2025-05-12	2.6000	2.6600	2.3600	2.4000	-1.639%	137	5,405	+1,320.833%
2025-05-09	2.6200	2.6200	2.3600	2.4400	-8.271%	202	5,409	+1,297.541%
2025-05-08	2.5100	2.6800	2.5100	2.6600	+15.152%	26	5,423	+1,181.955%
2025-05-07	2.5000	2.5000	2.3100	2.3100	-3.347%	19	5,429	+1,376.190%
2025-05-06	2.1900	2.4000	2.1200	2.3900	-0.417%	62	5,435	+1,326.778%
2025-05-05	2.3500	2.4000	2.1500	2.4000	+4.348%	157	5,445	+1,320.833%
2025-05-02	2.3400	2.3900	2.2700	2.3000	-0.862%	546	5,390	+1,382.609%
2025-05-01	1.9200	2.3600	1.9200	2.3200	+25.405%	620	5,339	+1,369.828%
2025-04-30	1.9700	1.9700	1.7000	1.8500	+1.093%	80	4,958	+1,743.243%
2025-04-29	2.0600	2.1000	1.8000	1.8300	-8.040%	74	4,898	+1,763.388%
2025-04-28	2.0600	2.1700	1.8900	1.9900	-0.500%	120	4,881	+1,613.568%
2025-04-25	1.9400	2.1200	1.8700	2.0000	+5.263%	542	4,882	+1,605.000%
2025-04-24	1.7000	1.9800	1.6300	1.9000	+16.564%	336	4,879	+1,694.737%
2025-04-23	1.7300	1.7400	1.6300	1.6300	+2.516%	279	4,868	+1,992.025%
2025-04-22	1.7000	1.7500	1.4900	1.5900	+2.581%	48	4,846	+2,044.654%
2025-04-21	1.5000	1.6500	1.4500	1.5500	+8.392%	18	4,847	+2,100.000%
2025-04-17	1.5300	1.5800	1.3000	1.4300	-7.143%	70	4,849	+2,284.615%
2025-04-16	1.3400	1.5700	1.2700	1.5400	+12.409%	2,568	4,849	+2,114.286%
2025-04-15	2.2100	2.2100	1.3000	1.3700	-52.431%	7,385	4,707	+2,389.051%
2025-04-14	2.7500	2.8800	2.6500	2.8800	+7.463%	41	9,545	+1,084.028%
2025-04-11	2.6500	2.7000	2.5200	2.6800	+5.098%	42	9,525	+1,172.388%
2025-04-10	2.5300	2.6500	2.4900	2.5500	-12.069%	29	9,521	+1,237.255%
2025-04-09	2.4000	2.9000	2.1600	2.9000	+16.935%	1,635	9,523	+1,075.862%
2025-04-08	2.8000	2.9400	2.3500	2.4800	-1.976%	535	8,018	+1,275.000%
2025-04-07	2.0000	2.7000	2.0000	2.5300	+4.979%	428	7,509	+1,247.826%
2025-04-04	2.6700	2.6700	2.2000	2.4100	-16.897%	716	7,330	+1,314.938%
2025-04-03	3.0500	3.5000	2.8500	2.9000	-10.769%	58	7,131	+1,075.862%
2025-04-02	3.2500	3.5000	3.2500	3.2500	+8.333%	259	7,108	+949.231%
2025-04-01	2.7700	3.2300	2.7700	3.0000	+1.695%	627	7,117	+1,036.667%
2025-03-31	2.7100	2.9600	2.6500	2.9500	+3.509%	252	6,594	+1,055.932%
2025-03-28	3.3000	3.3000	2.8000	2.8500	-12.844%	200	6,603	+1,096.491%
2025-03-27	3.3000	3.3500	3.2000	3.2700	-9.167%	20	6,607	+942.813%
2025-03-26	4.3500	4.3500	3.6000	3.6000	-19.101%	55	6,608	+847.222%
2025-03-25	4.7000	4.7000	4.4500	4.4500	-4.301%	11	6,607	+666.292%
2025-03-24	4.3200	4.6500	4.3200	4.6500	+9.670%	31	6,612	+633.333%
2025-03-20	4.3000	4.4500	4.2400	4.2400	+0.236%	4	6,616	+704.245%
2025-03-19	4.2300	4.2300	4.2300	4.2300	+5.750%	5	6,617	+706.147%
2025-03-18	3.9500	4.0000	3.9500	4.0000	-7.407%	2	6,617	+752.500%
2025-03-17	4.0800	4.3500	4.0800	4.3200	+8.000%	23	6,619	+689.352%
2025-03-14	3.8500	4.1000	3.8000	4.0000	+14.286%	104	6,625	+752.500%
2025-03-13	3.6900	3.6900	3.3500	3.5000	-8.136%	32	6,613	+874.286%
2025-03-12	3.7100	3.8500	3.5500	3.8100	+6.723%	17	6,613	+795.013%
2025-03-11	3.5300	3.6000	3.3500	3.5700	-0.833%	136	6,611	+855.182%
2025-03-10	3.7700	3.8600	3.3700	3.6000	-7.692%	68	6,643	+847.222%
2025-03-07	4.2000	4.2000	3.9000	3.9000	-9.091%	72	6,672	+774.359%
2025-03-06	4.2000	4.4400	4.1000	4.2900	-4.667%	48	6,686	+694.872%
2025-03-05	4.2000	4.5000	4.2000	4.5000	+9.489%	182	6,683	+657.778%
2025-03-04	3.8400	4.1100	3.6000	4.1100	+4.051%	75	6,682	+729.684%
2025-03-03	5.1100	5.1100	3.9500	3.9500	-12.222%	41	6,716	+763.291%
2025-02-28	4.6500	4.7500	4.5000	4.5000	-5.263%	32	6,702	+657.778%
2025-02-27	4.6000	5.0500	4.6000	4.7500	-4.040%	13	6,695	+617.895%
2025-02-26	5.2500	5.2500	4.9500	4.9500	0.000%	11	6,696	+588.889%
2025-02-25	5.5200	5.5200	4.4500	4.9500	-17.500%	284	6,691	+588.889%
2025-02-24	6.9500	7.1000	5.4000	6.0000	-15.493%	58	6,478	+468.333%
2025-02-21	7.0000	8.6600	7.0000	7.1000	+8.896%	180	6,474	+380.282%
2025-02-20	6.3500	6.6500	6.0500	6.5200	+6.885%	153	6,453	+423.006%
2025-02-19	6.2000	6.5000	6.1000	6.1000	0.000%	24	6,452	+459.016%
2025-02-18	6.1000	6.2000	5.9500	6.1000	+13.173%	56	6,453	+459.016%
2025-02-14	5.2500	5.7200	5.0800	5.3900	+19.778%	114	6,452	+532.653%
2025-02-13	4.3000	4.6000	4.3000	4.5000	+0.671%	55	6,400	+657.778%
2025-02-12	4.1500	4.4700	4.1500	4.4700	-0.667%	3	6,400	+662.864%
2025-02-11	4.8500	4.8900	4.5000	4.5000	-11.765%	17	6,398	+657.778%
2025-02-10	4.7800	5.5000	4.7800	5.1000	+10.870%	21	6,395	+568.627%
2025-02-07	4.7300	4.7300	4.6000	4.6000	-0.648%	4	6,387	+641.304%
2025-02-06	5.0000	5.0000	4.6300	4.6300	-3.542%	53	6,387	+636.501%
2025-02-05	4.9000	4.9000	4.8000	4.8000	+11.628%	72	6,382	+610.417%
2025-02-04	4.5000	4.5000	4.3000	4.3000	+0.467%	6	6,383	+693.023%
2025-02-03	3.8000	4.4000	3.8000	4.2800	+3.883%	125	6,384	+696.729%
2025-01-31	4.6500	4.7500	4.1200	4.1200	-1.905%	58	6,406	+727.670%
2025-01-30	4.4000	4.4000	4.2000	4.2000	+10.526%	59	6,410	+711.905%
2025-01-29	3.7500	4.0000	3.6800	3.8000	+1.877%	90	6,386	+797.368%
2025-01-28	4.0000	4.0000	3.4900	3.7300	+2.192%	170	6,416	+814.209%
2025-01-27	4.8000	4.8000	3.3500	3.6500	-35.398%	342	6,397	+834.247%
2025-01-24	5.8500	6.0500	5.6500	5.6500	-2.586%	30	6,352	+503.540%
2025-01-23	6.1000	6.3000	5.8000	5.8000	-5.537%	10	6,341	+487.931%
2025-01-22	6.1500	6.3000	5.7600	6.1400	+1.488%	27	6,339	+455.375%
2025-01-21	5.5000	6.0500	5.4500	6.0500	+2.542%	8	6,330	+463.636%
2025-01-17	5.7000	5.9000	5.7000	5.9000	+1.724%	4	6,328	+477.966%
2025-01-16	5.7500	5.8000	5.4000	5.8000	+16.000%	63	6,328	+487.931%
2025-01-15	5.3200	5.5000	4.6500	5.0000	-4.943%	18	6,338	+582.000%
2025-01-14	5.8300	5.8300	5.2600	5.2600	+11.915%	33	6,329	+548.289%
2025-01-13	4.7800	4.7800	4.4000	4.7000	-8.560%	3	6,315	+625.532%
2025-01-10	5.1400	5.1400	5.1400	5.1400	-9.825%	2	6,314	+563.424%
2025-01-08	5.3000	5.7000	5.3000	5.7000	-7.166%	33	6,308	+498.246%
2025-01-07	6.4700	6.4700	6.1400	6.1400	-2.385%	29	6,308	+455.375%
2025-01-06	6.7000	6.7000	6.1000	6.2900	+11.922%	34	6,307	+442.130%
2025-01-03	5.0000	5.6200	4.5500	5.6200	+23.516%	44	6,307	+506.762%
2025-01-02	4.6000	4.6000	4.4800	4.5500	+2.247%	87	6,303	+649.451%
2024-12-31	4.6000	4.6000	4.3000	4.4500	-7.292%	6	6,232	+666.292%
2024-12-30	4.5500	4.8000	4.4800	4.8000	-7.692%	19	6,232	+610.417%
2024-12-27	5.5000	5.5000	5.1000	5.2000	-9.879%	18	6,223	+555.769%
2024-12-26	5.3100	5.9000	5.3100	5.7700	+5.100%	9	6,221	+490.988%
2024-12-24	5.2000	5.4900	5.2000	5.4900	+15.579%	36	6,217	+521.129%
2024-12-23	4.7800	4.7800	4.7500	4.7500	-6.863%	4	6,217	+617.895%
2024-12-20	5.1000	5.3000	5.0500	5.1000	+2.000%	6	6,214	+568.627%
2024-12-19	5.6400	5.6400	4.8900	5.0000	-10.714%	136	6,214	+582.000%
2024-12-18	6.4000	6.5400	5.6000	5.6000	-15.152%	34	6,209	+508.929%
2024-12-17	6.3000	6.7000	6.3000	6.6000	-1.198%	37	6,209	+416.667%
2024-12-16	6.7200	6.7200	6.6400	6.6800	+16.579%	20	6,191	+410.479%
2024-12-13	5.9800	6.0000	5.7000	5.7300	-3.697%	32	6,186	+495.113%
2024-12-12	5.9500	5.9500	5.9500	5.9500	+6.822%	2	6,175	+473.109%
2024-12-11	5.6000	5.9000	5.5700	5.5700	-5.593%	73	6,175	+512.208%
2024-12-10	6.2000	6.2000	5.3500	5.9000	-1.667%	51	6,120	+477.966%
2024-12-09	7.4200	7.4200	6.0000	6.0000	-17.808%	42	6,120	+468.333%
2024-12-06	7.0000	7.6000	6.9300	7.3000	+6.569%	238	6,119	+367.123%
2024-12-05	6.7400	6.8500	6.7400	6.8500	+5.873%	2	6,106	+397.810%
2024-12-04	6.8200	6.8200	5.9000	6.4700	+1.890%	29	6,106	+427.048%
2024-12-02	7.0000	7.0000	6.3500	6.3500	-5.365%	31	6,106	+437.008%
2024-11-29	6.6000	6.7100	6.6000	6.7100	+8.226%	14	6,106	+408.197%
2024-11-27	6.4000	6.4900	6.0000	6.2000	-1.587%	13	6,106	+450.000%
2024-11-26	7.4200	7.4200	6.3000	6.3000	-13.699%	23	6,106	+441.270%
2024-11-25	6.7000	7.3000	6.3000	7.3000	+15.873%	136	6,106	+367.123%
2024-11-22	6.1000	6.5000	6.0500	6.3000	+3.279%	126	6,038	+441.270%
2024-11-21	5.9000	6.1000	5.8000	6.1000	+19.608%	23	6,039	+459.016%
2024-11-20	5.7000	5.8000	5.1000	5.1000	-9.574%	28	6,039	+568.627%
2024-11-19	5.1000	6.0800	5.1000	5.6400	+20.000%	64	6,040	+504.610%
2024-11-18	4.1000	5.0000	4.0500	4.7000	+15.764%	61	6,025	+625.532%
2024-11-15	3.7000	4.2000	3.7000	4.0600	+7.979%	108	6,027	+739.901%
2024-11-14	3.9000	3.9000	3.7600	3.7600	-1.053%	15	6,024	+806.915%

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