Dark

APLD20270115C50
APLD Jan 15 2027 50.00 Call (APLD270115C00050000)
option OPRA

EOD

Aug 13, 2026

2.88-7.395%(-0.23)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.3000	3.3300	2.8800	2.8800	-7.395%	86	14,226	0.000%
2026-08-12	3.4000	3.5500	2.9000	3.1100	+16.479%	46	14,224	-7.395%
2026-08-11	2.9800	2.9800	2.6500	2.6700	-3.957%	46	14,218	+7.865%
2026-08-10	3.0000	3.3000	2.7300	2.7800	-1.068%	43	14,235	+3.597%
2026-08-07	3.3000	3.3000	2.5900	2.8100	-4.422%	153	14,213	+2.491%
2026-08-06	2.8600	3.4700	2.8500	2.9400	-12.500%	85	14,210	-2.041%
2026-08-05	4.0200	4.0200	3.3600	3.3600	-16.000%	759	14,239	-14.286%
2026-08-04	3.5900	4.1400	3.4500	4.0000	+19.760%	285	14,240	-28.000%
2026-08-03	2.6100	3.5500	2.6100	3.3400	+26.038%	520	14,206	-13.772%
2026-07-31	3.2500	3.5000	2.4600	2.6500	-7.018%	316	13,787	+8.679%
2026-07-30	2.3000	3.1000	2.3000	2.8500	+71.687%	435	13,598	+1.053%
2026-07-29	2.4000	2.4100	1.6000	1.6600	-37.358%	160	13,491	+73.494%
2026-07-28	2.5000	2.8600	2.3000	2.6500	+1.923%	258	13,473	+8.679%
2026-07-27	3.0000	3.0000	2.4500	2.6000	-7.473%	473	13,643	+10.769%
2026-07-24	3.4700	3.5400	2.7200	2.8100	-27.577%	123	13,479	+2.491%
2026-07-23	3.7300	4.0100	3.6500	3.8800	-0.513%	33	13,520	-25.773%
2026-07-22	3.7500	4.4000	3.6500	3.9000	+1.299%	23	13,531	-26.154%
2026-07-21	3.7000	4.0800	3.6000	3.8500	+18.827%	149	13,534	-25.195%
2026-07-20	2.8500	3.3500	2.8500	3.2400	+27.059%	333	13,524	-11.111%
2026-07-17	2.4200	2.8000	2.0800	2.5500	-2.672%	319	13,531	+12.941%
2026-07-16	3.2000	3.2000	2.5000	2.6200	-27.222%	148	13,353	+9.924%
2026-07-15	3.4800	3.7000	2.9800	3.6000	+8.108%	47	13,416	-20.000%
2026-07-14	4.0000	4.0000	3.2000	3.3300	-4.857%	75	13,419	-13.514%
2026-07-13	4.3000	4.3500	3.4000	3.5000	-24.242%	116	13,412	-17.714%
2026-07-10	4.7000	4.7000	4.1500	4.6200	-14.603%	55	13,380	-37.662%
2026-07-09	5.3700	5.6000	5.1500	5.4100	+9.514%	38	13,371	-46.765%
2026-07-08	5.1900	5.2500	4.3500	4.9400	+8.571%	65	13,369	-41.700%
2026-07-07	5.3500	5.4200	4.4000	4.5500	-20.870%	101	13,362	-36.703%
2026-07-06	6.1400	6.5000	5.7500	5.7500	0.000%	74	13,341	-49.913%
2026-07-02	6.4300	6.5000	5.0000	5.7500	-13.534%	103	13,370	-49.913%
2026-07-01	6.6000	7.5000	6.5000	6.6500	-14.744%	120	13,370	-56.692%
2026-06-30	8.2000	8.8000	7.7200	7.8000	-1.266%	44	13,348	-63.077%
2026-06-29	8.7500	8.7500	7.1000	7.9000	-12.222%	139	13,333	-63.544%
2026-06-26	8.7000	9.4000	8.1000	9.0000	-4.661%	69	13,353	-68.000%
2026-06-25	11.0500	11.0500	9.1000	9.4400	-3.673%	56	13,350	-69.492%
2026-06-24	11.5000	11.5000	9.4500	9.8000	-18.740%	93	13,355	-70.612%
2026-06-23	10.9000	12.9500	10.8500	12.0600	-7.231%	126	13,376	-76.119%
2026-06-22	13.6300	14.0500	12.0000	13.0000	-3.346%	226	13,384	-77.846%
2026-06-18	13.7100	13.7100	12.5500	13.4500	+5.906%	116	13,171	-78.587%
2026-06-17	13.5000	14.6500	12.7000	12.7000	-3.569%	230	13,171	-77.323%
2026-06-16	13.6800	15.0500	13.1500	13.1700	-2.082%	882	13,239	-78.132%
2026-06-15	11.7000	13.7500	11.7000	13.4500	+16.450%	292	13,212	-78.587%
2026-06-12	11.4800	12.9400	11.4800	11.5500	+4.054%	128	13,029	-75.065%
2026-06-11	8.9900	11.1000	8.5500	11.1000	+15.625%	127	13,040	-74.054%
2026-06-10	10.3100	11.1000	9.5000	9.6000	-15.194%	108	13,048	-70.000%
2026-06-09	13.1500	14.0500	9.0000	11.3200	+6.792%	441	13,036	-74.558%
2026-06-08	10.4000	10.8100	9.8000	10.6000	+8.718%	570	12,989	-72.830%
2026-06-05	10.9800	10.9800	9.0000	9.7500	-22.619%	122	12,795	-70.462%
2026-06-04	12.3700	12.9000	11.2800	12.6000	-3.077%	157	12,782	-77.143%
2026-06-03	15.0300	15.0300	13.0000	13.0000	-15.584%	106	12,759	-77.846%
2026-06-02	16.0000	16.5000	15.0000	15.4000	+0.588%	233	12,744	-81.299%
2026-06-01	14.0000	16.5000	13.5000	15.3100	+5.223%	2,373	12,695	-81.189%
2026-05-29	15.7500	15.7500	13.6000	14.5500	-8.375%	134	10,561	-80.206%
2026-05-28	15.9000	16.5000	14.5000	15.8800	+0.506%	130	10,601	-81.864%
2026-05-27	13.4100	15.8100	13.0000	15.8000	+18.352%	2,318	10,601	-81.772%
2026-05-26	15.4900	15.4900	13.2500	13.3500	-4.643%	122	8,657	-78.427%
2026-05-22	15.5000	15.5000	13.6000	14.0000	-8.136%	309	8,433	-79.429%
2026-05-21	11.9000	15.7500	11.6500	15.2400	+53.166%	1,072	8,480	-81.102%
2026-05-20	8.9500	10.0000	8.3500	9.9500	+15.295%	1,049	8,480	-71.055%
2026-05-19	8.8500	9.5000	7.8500	8.6300	-4.111%	87	6,874	-66.628%
2026-05-18	12.2000	12.2000	8.8500	9.0000	-23.011%	891	6,874	-68.000%
2026-05-15	12.7900	13.0000	11.6400	11.6900	-19.932%	103	6,874	-75.364%
2026-05-14	13.6500	15.4000	12.9000	14.6000	+2.817%	1,384	7,985	-80.274%
2026-05-13	13.4000	14.5500	12.5400	14.2000	+11.373%	1,598	5,258	-79.718%
2026-05-12	13.2300	14.0000	11.2500	12.7500	-4.135%	163	5,258	-77.412%
2026-05-11	10.7000	14.8000	9.9800	13.3000	+19.283%	2,335	5,258	-78.346%
2026-05-08	11.6500	11.6500	10.7500	11.1500	+0.814%	76	3,560	-74.170%
2026-05-07	12.2000	12.7500	10.6800	11.0600	-14.923%	157	3,589	-73.960%
2026-05-06	10.7500	13.0000	10.1000	13.0000	+27.451%	388	3,544	-77.846%
2026-05-05	8.0000	10.3000	7.8600	10.2000	+29.442%	618	3,544	-71.765%
2026-05-04	6.8000	7.9500	6.8000	7.8800	+15.036%	67	3,802	-63.452%
2026-05-01	7.3000	7.4000	6.8500	6.8500	-4.861%	165	3,717	-57.956%
2026-04-30	6.9500	7.4700	6.8500	7.2000	+20.000%	126	3,717	-60.000%
2026-04-29	5.7600	6.2500	5.7600	6.0000	-3.069%	5	3,721	-52.000%
2026-04-28	6.1000	6.5500	5.5100	6.1900	-12.940%	176	3,726	-53.473%
2026-04-27	7.7500	7.7500	6.7000	7.1100	-7.662%	247	3,657	-59.494%
2026-04-24	9.2100	9.2100	7.7000	7.7000	-3.750%	48	3,651	-62.597%
2026-04-23	7.7500	8.6300	7.3600	8.0000	+25.589%	150	3,654	-64.000%
2026-04-22	6.5500	6.5500	5.4000	6.3700	+7.966%	17	3,616	-54.788%
2026-04-21	6.4500	6.4500	5.9000	5.9000	-3.437%	24	3,610	-51.186%
2026-04-20	5.4500	6.1300	5.4500	6.1100	+6.632%	57	3,587	-52.864%
2026-04-17	5.4000	5.8000	5.2000	5.7300	+9.143%	62	3,586	-49.738%
2026-04-16	5.4500	5.4500	4.8000	5.2500	-5.405%	125	3,594	-45.143%
2026-04-15	5.4600	5.7500	5.1000	5.5500	-0.893%	59	3,612	-48.108%
2026-04-14	4.6000	5.7800	4.5000	5.6000	+36.585%	180	3,568	-48.571%
2026-04-13	3.4500	4.1800	3.4500	4.1000	-0.966%	42	3,542	-29.756%
2026-04-10	3.5000	4.1400	3.5000	4.1400	+18.286%	3	3,517	-30.435%
2026-04-09	3.5000	3.8500	3.5000	3.5000	-21.348%	320	3,515	-17.714%
2026-04-08	3.8000	4.6000	3.8000	4.4500	+28.613%	49	3,509	-35.281%
2026-04-07	3.3000	3.6000	3.3000	3.4600	+0.290%	333	3,502	-16.763%
2026-04-06	3.6200	3.6500	3.4000	3.4500	+3.604%	28	3,181	-16.522%
2026-04-02	2.8000	3.4500	2.8000	3.3300	+4.063%	5	3,165	-13.514%
2026-04-01	3.1000	3.6900	3.1000	3.2000	+21.673%	71	3,165	-10.000%
2026-03-31	2.2200	2.8500	2.0300	2.6300	+25.238%	79	3,177	+9.506%
2026-03-30	2.5500	2.6000	2.0000	2.1000	-32.258%	3,271	3,129	+37.143%
2026-03-27	3.1500	3.3500	2.9700	3.1000	-17.333%	20	4,739	-7.097%
2026-03-26	4.1700	4.2000	3.7000	3.7500	-17.943%	99	4,738	-23.200%
2026-03-25	4.8000	4.9000	4.4000	4.5700	+6.279%	140	4,737	-36.980%
2026-03-24	4.4000	4.4500	4.1000	4.3000	-3.153%	86	4,694	-33.023%
2026-03-23	4.2000	4.5500	4.2000	4.4400	+11.000%	77	4,694	-35.135%
2026-03-20	4.2000	4.2600	3.9200	4.0000	-4.988%	50	4,693	-28.000%
2026-03-19	4.5000	4.5000	4.2100	4.2100	-6.444%	19	4,692	-31.591%
2026-03-18	4.8500	4.8500	4.5000	4.5000	-9.091%	40	4,693	-36.000%
2026-03-17	5.1100	5.2500	4.9000	4.9500	-5.714%	89	4,690	-41.818%
2026-03-16	5.6800	5.6800	5.0500	5.2500	+1.351%	46	4,665	-45.143%
2026-03-13	5.5900	5.8600	5.1800	5.1800	-0.385%	70	4,656	-44.402%
2026-03-12	5.5400	5.5400	4.9500	5.2000	-8.932%	24	4,656	-44.615%
2026-03-11	6.1000	6.2500	5.1000	5.7100	+1.964%	29	4,653	-49.562%
2026-03-10	6.0000	6.0000	5.6000	5.6000	+9.375%	37	4,648	-48.571%
2026-03-09	4.5900	5.1200	4.5900	5.1200	+8.936%	47	4,653	-43.750%
2026-03-06	5.6000	5.7100	4.7000	4.7000	-19.795%	16	4,661	-38.723%
2026-03-05	6.1300	6.1300	5.3000	5.8600	-4.092%	35	4,656	-50.853%
2026-03-04	5.7000	6.2000	5.7000	6.1100	+13.358%	82	4,656	-52.864%
2026-03-03	5.3000	5.4500	5.2000	5.3900	-5.439%	82	4,659	-46.568%
2026-03-02	5.5000	6.0000	5.4000	5.7000	-1.724%	118	4,666	-49.474%
2026-02-27	6.0000	6.1800	5.4000	5.8000	-10.494%	37	4,621	-50.345%
2026-02-26	6.7000	6.8700	6.4800	6.4800	-7.429%	11	4,611	-55.556%
2026-02-25	7.3600	7.4000	7.0000	7.0000	-6.667%	32	4,595	-58.857%
2026-02-24	7.6500	7.8000	7.5000	7.5000	+7.143%	414	4,595	-61.600%
2026-02-23	6.8000	7.0000	6.7900	7.0000	+4.012%	39	4,596	-58.857%
2026-02-20	7.5000	7.7100	6.6500	6.7300	-13.718%	63	4,593	-57.207%
2026-02-19	8.3500	8.3500	7.7700	7.8000	-10.857%	34	4,592	-63.077%
2026-02-18	8.0000	9.2500	7.7200	8.7500	-9.326%	1,013	4,594	-67.086%
2026-02-17	9.9000	9.9000	9.0500	9.6500	-4.644%	51	4,444	-70.155%
2026-02-13	10.8200	11.2700	9.9000	10.1200	-7.156%	46	4,450	-71.542%
2026-02-12	11.2400	11.8000	10.3100	10.9000	+0.646%	35	4,450	-73.578%
2026-02-11	11.9100	11.9100	10.5500	10.8300	-11.230%	36	4,451	-73.407%
2026-02-10	12.3600	12.6600	11.8800	12.2000	+0.826%	24	4,452	-76.393%
2026-02-09	10.3400	12.5500	10.3000	12.1000	+18.395%	66	4,448	-76.198%
2026-02-06	8.3600	10.3000	8.3600	10.2200	+53.223%	717	4,466	-71.820%
2026-02-05	7.7500	8.3500	6.6700	6.6700	-24.205%	17	4,340	-56.822%
2026-02-04	10.0100	10.0100	7.8900	8.8000	-18.519%	91	4,339	-67.273%
2026-02-03	10.5000	10.8000	9.6900	10.8000	+3.746%	48	4,321	-73.333%
2026-02-02	9.1800	10.6500	9.0000	10.4100	+7.764%	135	4,334	-72.334%
2026-01-30	11.5000	11.5000	9.4800	9.6600	-18.136%	195	4,332	-70.186%
2026-01-29	12.2500	12.6000	11.6000	11.8000	-7.813%	127	4,369	-75.593%
2026-01-28	13.8000	13.9000	12.7000	12.8000	-8.832%	37	4,315	-77.500%
2026-01-27	11.4500	14.5000	11.2500	14.0400	+35.652%	75	4,292	-79.487%
2026-01-26	12.1100	13.0000	10.2500	10.3500	-10.545%	106	4,309	-72.174%
2026-01-23	10.0000	12.0900	10.0000	11.5700	+21.789%	64	4,283	-75.108%
2026-01-22	10.3500	10.3500	9.1600	9.5000	-2.564%	9	4,301	-69.684%
2026-01-21	9.1000	10.7500	8.2000	9.7500	-6.699%	21	4,301	-70.462%
2026-01-20	9.5000	10.8500	8.9000	10.4500	-0.191%	108	4,289	-72.440%
2026-01-16	9.4500	10.5000	9.4500	10.4700	+0.191%	100	4,249	-72.493%
2026-01-15	9.5000	10.4500	9.5000	10.4500	+6.633%	19	4,249	-72.440%
2026-01-14	9.9100	10.9500	8.3500	9.8000	-4.390%	68	4,245	-70.612%
2026-01-13	11.0000	11.9900	10.2500	10.2500	-8.482%	280	4,242	-71.902%
2026-01-12	10.3300	12.2900	10.3000	11.2000	+1.083%	472	4,227	-74.286%
2026-01-09	8.2800	11.4500	8.2800	11.0800	+34.303%	265	4,196	-74.007%
2026-01-08	9.2500	9.7600	8.2300	8.2500	+11.486%	274	4,136	-65.091%
2026-01-07	8.0000	8.0500	7.3000	7.4000	-1.857%	99	4,125	-61.081%
2026-01-06	7.4800	7.5400	7.0000	7.5400	-3.333%	15	4,133	-61.804%
2026-01-05	7.1100	7.8000	7.0000	7.8000	+16.418%	35	4,122	-63.077%
2026-01-02	5.6000	7.5000	5.5500	6.7000	+21.818%	23	4,122	-57.015%
2025-12-31	4.4500	5.5000	4.4500	5.5000	+10.887%	1,105	5,092	-47.636%
2025-12-30	5.7900	5.7900	4.9000	4.9600	-2.745%	231	5,092	-41.935%
2025-12-29	5.8500	5.8500	5.0000	5.1000	+3.030%	25	5,091	-43.529%
2025-12-26	5.3000	5.6500	4.8000	4.9500	-13.913%	81	5,090	-41.818%
2025-12-24	5.8500	5.8500	5.7500	5.7500	-1.203%	2	5,076	-49.913%
2025-12-23	5.9400	6.0700	5.8200	5.8200	-11.818%	11	5,076	-50.515%
2025-12-22	7.2200	7.2200	6.6000	6.6000	+0.763%	7	5,078	-56.364%
2025-12-19	6.1000	6.5500	6.0500	6.5500	+31.000%	220	5,076	-56.031%
2025-12-18	4.8200	5.0000	4.6600	5.0000	+17.925%	7	5,075	-42.400%
2025-12-17	5.2200	5.2200	4.2400	4.2400	-16.040%	28	5,070	-32.075%
2025-12-16	5.0200	5.0500	4.3700	5.0500	+7.219%	21	5,086	-42.970%
2025-12-15	6.0000	6.0000	4.6600	4.7100	-33.286%	71	5,083	-38.854%
2025-12-12	8.5100	8.6300	7.0600	7.0600	-13.268%	36	5,089	-59.207%
2025-12-11	7.6500	8.3500	7.6500	8.1400	-9.956%	13	5,084	-64.619%
2025-12-10	8.6500	9.0400	8.6500	9.0400	+2.611%	7	5,088	-68.142%
2025-12-09	9.1800	10.8600	8.8100	8.8100	-5.269%	21	5,094	-67.310%
2025-12-08	8.7200	9.3000	8.3000	9.3000	+1.087%	24	5,091	-69.032%
2025-12-05	8.5000	9.2000	8.4500	9.2000	+5.023%	42	5,088	-68.696%
2025-12-04	7.9400	8.9500	7.9400	8.7600	+11.309%	55	5,110	-67.123%
2025-12-03	7.6400	7.8700	7.0000	7.8700	+0.127%	16	5,148	-63.405%
2025-12-02	7.6000	8.0300	7.6000	7.8600	+1.550%	32	5,147	-63.359%
2025-12-01	6.3500	7.8000	6.3000	7.7400	+14.159%	118	5,151	-62.791%
2025-11-28	6.2500	7.1000	6.2500	6.7800	+14.915%	35	5,116	-57.522%
2025-11-26	6.1500	6.1700	5.2500	5.9000	+7.664%	746	5,095	-51.186%
2025-11-25	5.3600	5.4800	5.1600	5.4800	-3.521%	76	5,095	-47.445%
2025-11-24	5.1400	5.8500	4.9500	5.6800	+22.678%	258	5,094	-49.296%
2025-11-21	4.5000	4.6300	4.0000	4.6300	-8.135%	385	5,094	-37.797%
2025-11-20	6.3000	6.6000	5.0400	5.0400	-16.000%	5	5,143	-42.857%
2025-11-19	6.0700	6.2000	5.7000	6.0000	+2.564%	11	5,142	-52.000%
2025-11-18	5.8200	5.8500	5.8200	5.8500	+3.175%	6	5,140	-50.769%
2025-11-17	6.1500	6.1500	5.5000	5.6700	-12.903%	23	5,145	-49.206%
2025-11-14	5.0000	6.5600	4.9000	6.5100	+13.415%	264	5,157	-55.760%
2025-11-13	7.0500	7.0500	5.7400	5.7400	-18.582%	91	5,075	-49.826%
2025-11-12	8.1500	8.1500	7.0500	7.0500	-17.351%	17	5,004	-59.149%
2025-11-11	9.5000	9.5000	7.8800	8.5300	-20.056%	58	5,005	-66.237%
2025-11-10	10.6100	11.2200	10.5000	10.6700	+6.381%	34	4,966	-73.008%
2025-11-07	9.2500	10.0300	8.6200	10.0300	-4.385%	68	4,990	-71.286%
2025-11-06	11.2500	11.3000	10.4900	10.4900	-6.339%	414	4,934	-72.545%
2025-11-05	10.7000	11.4500	10.5000	11.2000	+8.738%	49	4,930	-74.286%
2025-11-04	10.0000	11.4000	10.0000	10.3000	-13.663%	443	4,916	-72.039%
2025-11-03	12.5000	13.1500	11.3900	11.9300	-3.790%	118	4,826	-75.859%
2025-10-31	14.0000	14.0000	11.8000	12.4000	-2.745%	78	4,826	-76.774%
2025-10-30	11.5300	12.9500	11.5300	12.7500	+3.574%	9	4,874	-77.412%
2025-10-29	13.6000	13.6000	12.3100	12.3100	-1.520%	23	4,879	-76.604%
2025-10-28	12.5000	14.2500	12.3400	12.5000	-2.724%	11	4,873	-76.960%
2025-10-27	12.5000	12.8500	12.0000	12.8500	+8.439%	15	4,876	-77.588%
2025-10-24	12.5000	14.2000	11.8500	11.8500	-0.837%	15	4,876	-75.696%
2025-10-23	10.9000	12.2200	10.5000	11.9500	+10.444%	2,738	4,876	-75.900%
2025-10-22	11.7500	11.9000	9.5000	10.8200	-2.523%	2,213	2,356	-73.383%
2025-10-21	11.6000	12.8500	10.8000	11.1000	-12.941%	113	177	-74.054%
2025-10-20	11.5000	13.1600	11.5000	12.7500	+7.686%	18	111	-77.412%
2025-10-17	12.0000	12.5000	11.8000	11.8400	-21.589%	35	117	-75.676%
2025-10-16	14.5000	15.3500	14.0900	15.1000	+6.338%	169	97	-80.927%
2025-10-15	13.5900	15.5000	13.0300	14.2000	+8.729%	38	50	-79.718%
2025-10-14	13.4400	14.0000	12.6500	13.0600	+4.480%	20	32	-77.948%
2025-10-13	13.8700	14.6600	12.5000	12.5000	0.000%	23	18	-76.960%

.dark-mode .X3LHRs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3LHRs{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C50APLD Jan 15 2027 50.00 Call (APLD270115C00050000)option OPRA

APLD20270115C50
APLD Jan 15 2027 50.00 Call (APLD270115C00050000)
option OPRA