Dark

APLD20270115C55
APLD Jan 15 2027 55.00 Call (APLD270115C00055000)
option OPRA

EOD

Aug 13, 2026

2.22-8.642%(-0.21)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.4500	2.7200	2.2200	2.2200	-8.642%	22	6,836	0.000%
2026-08-12	2.7500	2.7500	2.3800	2.4300	+14.623%	41	6,820	-8.642%
2026-08-11	2.3500	2.3600	2.1100	2.1200	-6.195%	138	6,815	+4.717%
2026-08-10	2.4500	2.4500	2.2100	2.2600	+0.893%	17	6,715	-1.770%
2026-08-07	2.4600	2.5500	2.1500	2.2400	-10.400%	27	6,716	-0.893%
2026-08-06	2.4000	2.8000	2.4000	2.5000	-14.089%	35	6,725	-11.200%
2026-08-05	2.9500	3.0500	2.9000	2.9100	-14.412%	15	6,729	-23.711%
2026-08-04	3.0100	3.4000	2.7500	3.4000	+26.866%	60	6,732	-34.706%
2026-08-03	2.1600	2.9000	2.1600	2.6800	+22.374%	43	6,708	-17.164%
2026-07-31	2.8000	2.8000	2.0000	2.1900	-6.410%	49	6,683	+1.370%
2026-07-30	2.3500	2.4700	2.3400	2.3400	+49.045%	114	6,677	-5.128%
2026-07-29	2.1400	2.1400	1.3000	1.5700	-30.222%	64	6,755	+41.401%
2026-07-28	2.0800	2.2500	1.9500	2.2500	-0.442%	25	6,794	-1.333%
2026-07-27	2.1300	2.2600	1.8700	2.2600	+5.116%	85	6,803	-1.770%
2026-07-24	2.5800	2.8900	2.1500	2.1500	-31.746%	57	6,815	+3.256%
2026-07-23	3.1600	3.2500	3.0000	3.1500	-4.545%	18	6,822	-29.524%
2026-07-22	3.4000	3.4500	3.3000	3.3000	-4.348%	16	6,823	-32.727%
2026-07-21	3.2000	3.4500	3.1500	3.4500	+30.682%	18	6,825	-35.652%
2026-07-20	2.4100	2.9700	2.4100	2.6400	+28.780%	219	6,826	-15.909%
2026-07-17	1.7000	2.2000	1.7000	2.0500	-3.302%	94	6,824	+8.293%
2026-07-16	2.6100	2.6100	2.0900	2.1200	-29.333%	75	6,838	+4.717%
2026-07-15	2.9000	3.0000	2.5500	3.0000	+5.263%	2,014	6,891	-26.000%
2026-07-14	3.1700	3.1700	2.7800	2.8500	-6.557%	133	5,655	-22.105%
2026-07-13	3.3500	3.5000	2.8500	3.0500	-20.984%	36	5,760	-27.213%
2026-07-10	4.0200	4.0200	3.7900	3.8600	-28.519%	5	5,773	-42.487%
2026-07-09	5.4000	5.4000	5.4000	5.4000	+35.000%	2	5,777	-58.889%
2026-07-08	4.1700	4.1700	3.6500	4.0000	+2.041%	29	5,779	-44.500%
2026-07-07	4.6100	4.6100	3.5000	3.9200	-22.376%	491	5,778	-43.367%
2026-07-06	5.5000	5.6500	5.0500	5.0500	+4.990%	43	5,314	-56.040%
2026-07-02	5.8500	5.8500	4.2400	4.8100	-16.638%	62	5,315	-53.846%
2026-07-01	5.8000	6.5000	5.6000	5.7700	-14.897%	121	5,315	-61.525%
2026-06-30	6.6500	7.1500	6.6500	6.7800	-3.143%	56	5,335	-67.257%
2026-06-29	7.5000	7.5000	6.0000	7.0000	-9.677%	40	5,322	-68.286%
2026-06-26	7.1000	8.0000	7.1000	7.7500	-5.372%	38	5,330	-71.355%
2026-06-25	9.8000	9.9000	8.0500	8.1900	-10.000%	87	5,304	-72.894%
2026-06-24	10.0000	10.0000	8.5000	9.1000	-15.112%	334	5,266	-75.604%
2026-06-23	9.4000	11.7000	9.4000	10.7200	-9.229%	234	5,491	-79.291%
2026-06-22	12.5000	12.5000	10.8000	11.8100	+1.286%	20	5,261	-81.202%
2026-06-18	12.0600	12.0600	11.2000	11.6600	+3.186%	50	5,235	-80.961%
2026-06-17	13.0000	13.0000	11.3000	11.3000	-4.641%	55	5,235	-80.354%
2026-06-16	12.4000	13.5000	11.7000	11.8500	-2.869%	249	5,232	-81.266%
2026-06-15	11.7000	12.2000	11.7000	12.2000	+19.608%	11	5,196	-81.803%
2026-06-12	9.3000	11.1300	9.3000	10.2000	+4.938%	17	5,198	-78.235%
2026-06-11	8.2000	9.7600	8.2000	9.7200	+11.724%	14	5,197	-77.160%
2026-06-10	9.2500	9.2500	8.5000	8.7000	-13.000%	9	5,196	-74.483%
2026-06-09	12.2000	12.2000	8.1300	10.0000	+8.696%	59	5,201	-77.800%
2026-06-08	9.4700	9.6000	8.7000	9.2000	+7.351%	55	5,218	-75.870%
2026-06-05	9.0000	9.4500	7.9200	8.5700	-24.226%	109	5,249	-74.096%
2026-06-04	11.2500	11.3100	10.0300	11.3100	-4.958%	72	5,241	-80.371%
2026-06-03	13.2500	13.2500	11.9000	11.9000	-12.371%	28	5,234	-81.345%
2026-06-02	14.6300	14.8200	13.4000	13.5800	-5.563%	76	5,245	-83.652%
2026-06-01	13.0000	14.7900	12.3500	14.3800	+13.228%	680	5,230	-84.562%
2026-05-29	14.6500	14.6500	12.4500	12.7000	-12.715%	45	4,609	-82.520%
2026-05-28	14.8500	14.8500	13.0400	14.5500	+3.929%	152	4,609	-84.742%
2026-05-27	11.0500	14.0500	11.0500	14.0000	+15.702%	254	4,584	-84.143%
2026-05-26	13.0800	13.3900	12.1000	12.1000	-0.165%	69	4,389	-81.653%
2026-05-22	13.6800	13.6800	12.1200	12.1200	-12.174%	82	4,347	-81.683%
2026-05-21	10.7000	14.1500	10.7000	13.8000	+62.544%	1,787	2,816	-83.913%
2026-05-20	7.0500	8.8000	7.0500	8.4900	+8.846%	50	2,816	-73.852%
2026-05-19	7.3300	8.4000	6.8700	7.8000	-2.500%	90	3,402	-71.538%
2026-05-18	10.5000	10.5000	8.0000	8.0000	-23.737%	783	3,402	-72.250%
2026-05-15	11.4000	11.4000	10.3000	10.4900	-19.308%	18	3,402	-78.837%
2026-05-14	12.5200	13.6000	12.0000	13.0000	0.000%	204	3,399	-82.923%
2026-05-13	12.2000	13.0000	11.2700	13.0000	+20.370%	399	2,983	-82.923%
2026-05-12	11.9100	12.2000	10.6200	10.8000	-10.744%	210	2,983	-79.444%
2026-05-11	9.2500	13.2000	8.8000	12.1000	+22.843%	72	2,983	-81.653%
2026-05-08	9.9000	9.9000	9.5000	9.8500	+0.716%	11	2,961	-77.462%
2026-05-07	10.8200	10.8900	9.5000	9.7800	-11.010%	724	2,951	-77.301%
2026-05-06	9.3500	11.0300	9.1000	10.9900	+22.520%	160	2,270	-79.800%
2026-05-05	7.5900	8.9700	7.5900	8.9700	+30.949%	70	2,288	-75.251%
2026-05-04	5.9500	6.8500	5.9500	6.8500	+14.167%	48	2,302	-67.591%
2026-05-01	6.3800	6.4000	5.9500	6.0000	-4.762%	71	2,260	-63.000%
2026-04-30	6.0000	6.4000	5.9000	6.3000	+18.868%	27	2,260	-64.762%
2026-04-29	5.5100	5.5100	5.3000	5.3000	-1.852%	44	2,239	-58.113%
2026-04-28	5.4000	5.4000	5.4000	5.4000	-17.557%	1	2,235	-58.889%
2026-04-27	6.8000	6.8000	6.5500	6.5500	-6.429%	3	2,235	-66.107%
2026-04-24	8.0200	8.0500	7.0000	7.0000	-0.709%	27	2,235	-68.286%
2026-04-23	7.1200	7.4300	7.0200	7.0500	+28.885%	160	2,217	-68.511%
2026-04-22	5.2400	5.4700	5.2400	5.4700	+1.862%	2	2,073	-59.415%
2026-04-21	5.2500	5.3700	5.2500	5.3700	+2.286%	12	2,069	-58.659%
2026-04-20	4.7400	5.2500	4.7400	5.2500	+5.000%	16	2,069	-57.714%
2026-04-17	4.7600	5.0000	4.6500	5.0000	+9.890%	12	2,068	-55.600%
2026-04-15	5.0000	5.0000	4.4500	4.5500	-6.571%	9	2,062	-51.209%
2026-04-14	4.0900	4.8700	3.9500	4.8700	+62.333%	265	2,057	-54.415%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-3.226%	3	2,062	-26.000%
2026-04-10	3.6000	3.6000	3.1000	3.1000	-2.516%	2	2,062	-28.387%
2026-04-09	3.1800	3.1800	3.1800	3.1800	-12.877%	1	2,061	-30.189%
2026-04-08	3.6800	3.8500	3.6000	3.6500	+23.729%	17	2,062	-39.178%
2026-04-07	3.0300	3.0300	2.8800	2.9500	-3.279%	32	2,067	-24.746%
2026-04-01	2.8000	3.0500	2.8000	3.0500	+26.033%	28	2,087	-27.213%
2026-03-31	1.9600	2.4200	1.9600	2.4200	+39.884%	43	2,089	-8.264%
2026-03-30	2.3600	2.3800	1.7300	1.7300	-33.969%	75	2,115	+28.324%
2026-03-27	2.8000	2.9000	2.6100	2.6200	-19.385%	76	2,167	-15.267%
2026-03-26	3.2500	3.2500	3.2500	3.2500	-18.750%	3	2,238	-31.692%
2026-03-25	3.9800	4.2600	3.9800	4.0000	+8.108%	6	2,241	-44.500%
2026-03-24	3.6800	3.7000	3.6800	3.7000	+5.714%	3	2,240	-40.000%
2026-03-23	3.6900	3.6900	3.5000	3.5000	-4.110%	7	2,239	-36.571%
2026-03-20	3.6500	3.6500	3.6500	3.6500	-2.667%	1	2,237	-39.178%
2026-03-19	3.7100	3.7500	3.7100	3.7500	-6.250%	6	2,237	-40.800%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-8.676%	1	2,236	-44.500%
2026-03-17	4.5000	4.5000	4.3200	4.3800	-5.806%	44	2,236	-49.315%
2026-03-16	4.9000	5.0000	4.5900	4.6500	0.000%	18	2,267	-52.258%
2026-03-13	4.8900	5.1000	4.5300	4.6500	0.000%	21	2,263	-52.258%
2026-03-12	4.7500	4.7500	4.3000	4.6500	-7.000%	12	2,266	-52.258%
2026-03-11	5.2900	5.2900	5.0000	5.0000	-3.661%	20	2,274	-55.600%
2026-03-10	4.9000	5.1900	4.9000	5.1900	+3.800%	9	2,268	-57.225%
2026-03-09	4.4000	5.0000	4.2100	5.0000	+4.384%	21	2,260	-55.600%
2026-03-06	5.0800	5.3000	4.7500	4.7900	-6.628%	17	2,296	-53.653%
2026-03-05	5.1500	5.6500	4.8200	5.1300	-5.872%	18	2,298	-56.725%
2026-03-04	5.0700	5.4700	5.0700	5.4500	+18.996%	32	2,294	-59.266%
2026-03-03	4.8400	4.8800	4.5000	4.5800	-9.307%	23	2,302	-51.528%
2026-03-02	5.0000	5.4700	4.9100	5.0500	+5.649%	120	2,297	-56.040%
2026-02-27	5.3500	5.3500	4.7800	4.7800	-16.870%	27	2,190	-53.556%
2026-02-26	5.7500	5.7500	5.7500	5.7500	-5.428%	11	2,187	-61.391%
2026-02-25	6.5900	6.6300	6.0800	6.0800	-11.884%	18	2,179	-63.487%
2026-02-24	6.9600	7.1900	6.8700	6.9000	+6.977%	12	2,179	-67.826%
2026-02-23	6.0000	6.5000	5.9000	6.4500	+10.445%	139	2,180	-65.581%
2026-02-20	6.9000	6.9000	5.8400	5.8400	-17.397%	36	2,109	-61.986%
2026-02-19	6.8900	7.0700	6.7900	7.0700	-5.355%	6	2,088	-68.600%
2026-02-18	7.0800	8.1400	7.0300	7.4700	-14.823%	28	2,089	-70.281%
2026-02-17	8.7400	8.9500	8.1800	8.7700	-9.401%	29	2,092	-74.686%
2026-02-13	11.3000	11.3000	9.6800	9.6800	-0.718%	6	2,083	-77.066%
2026-02-12	10.1400	10.1400	9.0500	9.7500	+0.827%	8	2,083	-77.231%
2026-02-11	10.4000	10.4000	9.6700	9.6700	-9.626%	15	2,082	-77.042%
2026-02-10	11.4300	11.5400	10.7000	10.7000	-3.167%	6	2,082	-79.252%
2026-02-09	9.4100	12.1300	9.4100	11.0500	+20.502%	64	2,081	-79.910%
2026-02-06	7.3000	9.1700	7.3000	9.1700	+55.424%	21	2,058	-75.791%
2026-02-05	7.8500	7.8500	5.9000	5.9000	-24.359%	27	2,066	-62.373%
2026-02-04	10.0000	10.0000	7.1200	7.8000	-15.493%	26	2,069	-71.538%
2026-02-03	9.9000	9.9800	9.0400	9.2300	-5.816%	24	2,063	-75.948%
2026-02-02	8.3100	9.8000	8.3000	9.8000	+10.734%	35	2,069	-77.347%
2026-01-30	10.0000	10.6500	8.8000	8.8500	-17.057%	86	2,041	-74.915%
2026-01-29	11.4500	11.6600	10.6700	10.6700	-14.980%	25	1,960	-79.194%
2026-01-28	12.5500	12.5500	12.5500	12.5500	-5.068%	1	1,958	-82.311%
2026-01-27	11.0000	13.2200	11.0000	13.2200	+39.158%	43	1,957	-83.207%
2026-01-26	11.9500	12.0000	9.5000	9.5000	-8.213%	9	1,978	-76.632%
2026-01-23	10.0000	11.0000	10.0000	10.3500	+22.485%	30	1,974	-78.551%
2026-01-22	9.8000	9.8000	8.4500	8.4500	+7.643%	15	1,974	-73.728%
2026-01-21	9.4000	9.4000	7.5300	7.8500	-8.187%	84	1,984	-71.720%
2026-01-20	8.6500	9.6500	7.9500	8.5500	-10.000%	83	1,978	-74.035%
2026-01-16	8.7000	9.6500	8.7000	9.5000	+7.345%	25	1,907	-76.632%
2026-01-15	8.5000	8.8500	8.5000	8.8500	+2.312%	10	1,907	-74.915%
2026-01-14	9.0800	9.0800	8.4200	8.6500	-8.947%	22	1,914	-74.335%
2026-01-13	10.0000	10.0000	9.5000	9.5000	-5.660%	21	1,930	-76.632%
2026-01-12	9.1000	11.0000	9.1000	10.0700	-1.756%	111	1,918	-77.954%
2026-01-09	8.0000	10.3000	8.0000	10.2500	+36.667%	70	1,924	-78.341%
2026-01-08	7.4000	9.2000	7.4000	7.5000	+13.636%	47	1,906	-70.400%
2026-01-07	7.3100	7.3100	6.6000	6.6000	-4.762%	6	1,912	-66.364%
2026-01-06	6.7700	6.9900	6.7000	6.9300	+4.525%	58	1,909	-67.965%
2026-01-05	6.4500	6.6300	6.4500	6.6300	+16.316%	31	1,862	-66.516%
2026-01-02	4.7500	6.1700	4.7500	5.7000	+21.277%	21	1,862	-61.053%
2025-12-31	4.6500	4.7000	4.6500	4.7000	0.000%	103	1,862	-52.766%
2025-12-30	4.7000	4.7000	4.7000	4.7000	+5.618%	1	1,862	-52.766%
2025-12-26	5.1000	5.1000	4.4500	4.4500	-16.353%	39	1,861	-50.112%
2025-12-24	5.2000	5.3200	5.2000	5.3200	-12.787%	4	1,850	-58.271%
2025-12-22	6.6000	6.6900	6.1000	6.1000	+15.094%	17	1,850	-63.607%
2025-12-19	5.0000	5.4500	5.0000	5.3000	+14.224%	10	1,847	-58.113%
2025-12-18	4.2200	4.6400	4.2200	4.6400	+19.280%	61	1,842	-52.155%
2025-12-17	4.1700	4.1700	3.8900	3.8900	-2.750%	44	1,872	-42.931%
2025-12-16	4.0000	4.0000	4.0000	4.0000	-11.894%	2	1,852	-44.500%
2025-12-15	6.5000	6.5000	4.5400	4.5400	-33.137%	10	1,850	-51.101%
2025-12-12	7.6400	7.6400	6.7900	6.7900	-7.745%	8	1,852	-67.305%
2025-12-11	7.0000	7.3600	7.0000	7.3600	-11.325%	6	1,855	-69.837%
2025-12-10	8.1900	8.5000	8.1900	8.3000	-6.742%	7	1,859	-73.253%
2025-12-09	9.4000	9.5800	8.6200	8.9000	+8.935%	81	1,864	-75.056%
2025-12-08	8.1700	8.1700	8.1700	8.1700	+3.944%	1	1,885	-72.827%
2025-12-05	7.8600	7.8600	7.8600	7.8600	+2.611%	1	1,884	-71.756%
2025-12-04	7.6700	8.2300	7.6600	7.6600	+8.652%	54	1,884	-71.018%
2025-12-03	7.1000	7.1000	6.9000	7.0500	-6.250%	42	1,880	-68.511%
2025-12-02	7.0700	7.5200	7.0700	7.5200	+14.112%	5	1,887	-70.479%
2025-12-01	6.3800	7.0100	6.3800	6.5900	+2.329%	8	1,886	-66.313%
2025-11-28	5.7400	6.4800	5.7400	6.4400	+11.226%	170	1,881	-65.528%
2025-11-26	6.0000	6.0000	5.2000	5.7900	+14.881%	10	1,758	-61.658%
2025-11-25	4.8800	5.0400	4.8800	5.0400	-8.364%	17	1,758	-55.952%
2025-11-24	4.3000	5.5000	4.3000	5.5000	+37.500%	52	1,765	-59.636%
2025-11-21	3.7000	4.0000	3.7000	4.0000	-20.160%	3	1,795	-44.500%
2025-11-20	6.4100	6.4100	5.0100	5.0100	-7.050%	7	1,794	-55.689%
2025-11-18	4.9200	5.3900	4.9200	5.3900	+3.654%	121	1,795	-58.813%
2025-11-17	5.6000	5.9400	5.2000	5.2000	-16.129%	124	1,794	-57.308%
2025-11-14	5.4500	6.2000	5.2500	6.2000	+16.981%	32	1,775	-64.194%
2025-11-13	6.8000	6.8000	5.2500	5.3000	-20.301%	12	1,750	-58.113%
2025-11-12	7.1900	7.2000	6.6500	6.6500	-16.875%	91	1,747	-66.617%
2025-11-11	8.0000	8.2000	7.4500	8.0000	-18.782%	28	1,685	-72.250%
2025-11-10	9.9000	9.9000	9.7500	9.8500	+21.605%	3	1,698	-77.462%
2025-11-07	9.0000	9.0000	7.6000	8.1000	-19.403%	18	1,699	-72.593%
2025-11-06	10.0500	10.0500	10.0500	10.0500	-5.189%	1	1,698	-77.910%
2025-11-05	10.1000	10.8000	10.1000	10.6000	-4.072%	7	1,697	-79.057%
2025-11-04	10.2500	11.0500	10.2000	11.0500	+1.376%	12	1,700	-79.910%
2025-11-03	12.2000	12.2000	10.8100	10.9000	-4.386%	16	1,690	-79.633%
2025-10-31	11.9500	12.9000	11.3200	11.4000	-1.384%	2,623	1,690	-80.526%
2025-10-30	11.0000	11.9500	11.0000	11.5600	-11.418%	7	368	-80.796%
2025-10-28	11.7900	13.0500	11.5000	13.0500	+12.987%	20	367	-82.989%
2025-10-24	11.7000	12.3300	11.5500	11.5500	+1.762%	9	363	-80.779%
2025-10-23	10.6700	11.3500	10.6700	11.3500	+11.275%	4	369	-80.441%
2025-10-22	11.0000	11.0000	8.9500	10.2000	-2.857%	144	369	-78.235%
2025-10-21	11.5000	11.5000	10.5000	10.5000	-14.286%	11	327	-78.857%
2025-10-20	12.2500	12.2500	12.2500	12.2500	+8.407%	1	325	-81.878%
2025-10-17	11.6500	11.6500	10.6000	11.3000	-13.077%	19	325	-80.354%
2025-10-16	13.2200	14.1500	13.0000	13.0000	-2.622%	64	321	-82.923%
2025-10-15	13.0000	15.0500	12.0000	13.3500	+12.185%	95	275	-83.371%
2025-10-14	10.6000	13.1000	10.6000	11.9000	+4.386%	71	244	-81.345%
2025-10-13	13.0500	14.9500	11.4000	11.4000	+26.667%	239	196	-80.526%
2025-10-10	8.7500	9.0000	8.7500	9.0000	0.000%	2	0	-75.333%

.dark-mode .pJsBdd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pJsBdd{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C55APLD Jan 15 2027 55.00 Call (APLD270115C00055000)option OPRA

APLD20270115C55
APLD Jan 15 2027 55.00 Call (APLD270115C00055000)
option OPRA