Dark

APLD20270115C60
APLD Jan 15 2027 60.00 Call (APLD270115C00060000)
option OPRA

EOD

Jun 29, 2026

6.05-11.808%(-0.81)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.7000	6.7000	5.4300	6.0500	-11.808%	179	6,210	0.000%
2026-06-26	6.2500	7.0000	6.2500	6.8600	-7.297%	42	6,259	-11.808%
2026-06-25	7.9000	7.9000	7.1300	7.4000	-4.762%	12	6,243	-18.243%
2026-06-24	9.4500	9.4500	7.7700	7.7700	-16.452%	24	6,236	-22.136%
2026-06-23	10.3600	10.3600	9.3000	9.3000	-9.268%	21	6,246	-34.946%
2026-06-22	10.1400	11.0700	9.5500	10.2500	-3.756%	610	6,239	-40.976%
2026-06-18	10.7000	10.7000	10.3500	10.6500	+3.902%	49	6,820	-43.192%
2026-06-17	11.0000	11.2000	10.1000	10.2500	-6.818%	36	6,820	-40.976%
2026-06-16	11.1000	11.9600	10.8200	11.0000	+2.326%	192	6,825	-45.000%
2026-06-15	10.1000	10.9500	10.0000	10.7500	+8.916%	58	6,833	-43.721%
2026-06-12	9.0000	10.2000	9.0000	9.8700	+16.254%	29	6,833	-38.703%
2026-06-11	7.1500	8.7000	7.1500	8.4900	+14.266%	26	6,828	-28.740%
2026-06-10	8.3000	8.8000	7.2500	7.4300	-16.983%	57	6,821	-18.573%
2026-06-09	11.0000	11.0000	7.1900	8.9500	+4.678%	23	6,818	-32.402%
2026-06-08	8.0500	8.6000	7.8500	8.5500	+10.039%	164	6,817	-29.240%
2026-06-05	8.6800	9.0600	7.1000	7.7700	-22.840%	286	6,722	-22.136%
2026-06-04	10.1000	10.5500	9.0500	10.0700	-6.500%	53	6,685	-39.921%
2026-06-03	12.2000	12.2000	10.5000	10.7700	-13.285%	90	6,701	-43.825%
2026-06-02	13.0000	13.0000	12.1600	12.4200	-2.817%	82	6,660	-51.288%
2026-06-01	11.0000	13.2000	10.9000	12.7800	+13.499%	49	6,657	-52.660%
2026-05-29	12.5200	12.7500	10.9000	11.2600	-13.716%	85	6,671	-46.270%
2026-05-28	14.0300	14.0300	11.7000	13.0500	+2.353%	271	6,696	-53.640%
2026-05-27	10.5000	13.0500	10.0000	12.7500	+17.946%	366	6,704	-52.549%
2026-05-26	12.3000	12.3000	10.8000	10.8100	-2.962%	133	6,559	-44.033%
2026-05-22	12.8000	12.8000	11.0000	11.1400	-10.880%	112	6,568	-45.691%
2026-05-21	9.2400	12.7100	9.2000	12.5000	+63.399%	1,053	6,280	-51.600%
2026-05-20	7.0000	7.6500	6.5000	7.6500	+14.865%	56	6,280	-20.915%
2026-05-19	6.9000	7.2000	6.0000	6.6600	-11.788%	143	6,295	-9.159%
2026-05-18	9.3700	9.3700	7.0000	7.5500	-20.021%	132	6,295	-19.868%
2026-05-15	9.8500	10.1000	9.4400	9.4400	-18.550%	82	6,295	-35.911%
2026-05-14	11.0500	12.2700	10.8000	11.5900	-1.278%	359	6,351	-47.800%
2026-05-13	10.1700	11.8600	10.1700	11.7400	+10.964%	78	6,045	-48.467%
2026-05-12	10.2500	11.1000	9.2500	10.5800	-2.936%	197	6,045	-42.817%
2026-05-11	9.0500	12.0000	9.0500	10.9000	+22.748%	838	6,045	-44.495%
2026-05-08	8.4500	9.2500	8.3500	8.8800	-0.337%	90	5,540	-31.869%
2026-05-07	9.6000	10.0100	8.4900	8.9100	-14.737%	47	5,509	-32.099%
2026-05-06	8.3000	10.4500	7.7500	10.4500	+28.378%	700	5,496	-42.105%
2026-05-05	6.3000	8.2000	6.0000	8.1400	+33.443%	219	5,191	-25.676%
2026-05-04	5.0100	6.3000	5.0100	6.1000	+18.908%	184	5,130	-0.820%
2026-05-01	5.5000	5.7500	5.1000	5.1300	-5.872%	183	4,960	+17.934%
2026-04-30	5.1000	5.8000	5.1000	5.4500	+14.496%	266	4,960	+11.009%
2026-04-29	4.6000	4.9000	4.5000	4.7600	-1.856%	52	4,957	+27.101%
2026-04-28	4.7500	4.8500	4.0000	4.8500	-10.019%	56	4,958	+24.742%
2026-04-27	5.7500	5.9000	5.2500	5.3900	-9.412%	56	4,952	+12.245%
2026-04-24	7.1100	7.1100	5.9000	5.9500	-5.104%	172	4,907	+1.681%
2026-04-23	6.0000	6.8000	5.9000	6.2700	+25.400%	502	4,846	-3.509%
2026-04-22	4.9500	5.0100	4.2500	5.0000	+3.950%	31	4,512	+21.000%
2026-04-21	4.8000	5.0000	4.3500	4.8100	+3.888%	107	4,479	+25.780%
2026-04-20	4.2500	4.6500	4.2500	4.6300	+5.708%	55	4,479	+30.670%
2026-04-17	4.0000	4.3800	3.9500	4.3800	+9.500%	235	4,441	+38.128%
2026-04-16	4.0600	4.1500	3.7000	4.0000	0.000%	95	4,326	+51.250%
2026-04-15	4.1200	4.2900	3.8000	4.0000	-6.977%	24	4,262	+51.250%
2026-04-14	3.7000	4.4300	3.7000	4.3000	+43.333%	184	4,257	+40.698%
2026-04-13	2.4600	3.1500	2.4600	3.0000	+14.068%	35	4,274	+101.667%
2026-04-10	2.7900	2.9500	2.6300	2.6300	-4.364%	14	4,247	+130.038%
2026-04-09	3.1000	3.1000	2.6300	2.7500	-15.902%	65	4,249	+120.000%
2026-04-08	3.6000	3.6000	3.0000	3.2700	+30.800%	73	4,216	+85.015%
2026-04-07	2.5000	2.5900	2.5000	2.5000	-5.303%	34	4,203	+142.000%
2026-04-06	2.5500	2.8000	2.5500	2.6400	+7.755%	725	4,225	+129.167%
2026-04-02	2.0000	2.4800	2.0000	2.4500	+6.522%	5	4,233	+146.939%
2026-04-01	2.2800	2.7000	2.2800	2.3000	+12.745%	31	4,233	+163.043%
2026-03-31	1.8500	2.1000	1.6800	2.0400	+29.936%	143	4,233	+196.569%
2026-03-30	2.3700	2.3700	1.4500	1.5700	-28.636%	100	4,246	+285.350%
2026-03-27	2.5000	2.5000	2.1300	2.2000	-20.578%	89	4,294	+175.000%
2026-03-26	3.1400	3.1400	2.7000	2.7700	-19.710%	76	4,307	+118.412%
2026-03-25	3.4500	3.4500	3.2500	3.4500	+8.491%	5	4,317	+75.362%
2026-03-24	3.2000	3.2500	3.1000	3.1800	-0.625%	46	4,319	+90.252%
2026-03-23	3.2000	3.5000	3.0000	3.2000	+0.629%	703	4,324	+89.063%
2026-03-20	3.2400	3.6000	3.1800	3.1800	-7.826%	86	3,863	+90.252%
2026-03-19	3.2500	3.4500	3.2500	3.4500	+1.471%	13	3,892	+75.362%
2026-03-18	3.8500	3.8500	3.4000	3.4000	-9.574%	45	3,891	+77.941%
2026-03-17	3.8800	3.8800	3.7000	3.7600	-3.590%	30	3,918	+60.904%
2026-03-16	4.3000	4.4000	3.9000	3.9000	0.000%	63	3,926	+55.128%
2026-03-13	4.0500	4.5000	3.8500	3.9000	-2.500%	69	3,932	+55.128%
2026-03-12	4.1200	4.1200	3.7500	4.0000	-10.314%	33	3,922	+51.250%
2026-03-11	4.7000	4.8500	4.3000	4.4600	-0.889%	26	3,927	+35.650%
2026-03-10	4.5000	4.8000	4.5000	4.5000	+8.173%	129	3,928	+34.444%
2026-03-09	3.6500	4.1900	3.6500	4.1600	+13.973%	7	3,932	+45.433%
2026-03-06	4.5400	5.0600	3.6500	3.6500	-24.274%	63	3,950	+65.753%
2026-03-05	4.6500	4.8200	4.3000	4.8200	-1.633%	5	3,955	+25.519%
2026-03-04	4.4000	5.0000	4.4000	4.9000	+20.988%	73	3,954	+23.469%
2026-03-03	4.4500	4.4500	4.0500	4.0500	-14.737%	44	3,947	+49.383%
2026-03-02	4.2300	4.8500	4.2300	4.7500	+5.556%	47	3,969	+27.368%
2026-02-27	4.7500	4.7500	4.1000	4.5000	-12.791%	101	3,975	+34.444%
2026-02-26	5.1900	5.4500	5.0500	5.1600	-5.321%	29	3,970	+17.248%
2026-02-25	6.3000	6.3000	5.4500	5.4500	-13.492%	19	3,958	+11.009%
2026-02-24	5.8000	6.5200	5.8000	6.3000	+9.565%	136	3,958	-3.968%
2026-02-23	5.3000	5.8000	5.0500	5.7500	+3.047%	79	3,912	+5.217%
2026-02-20	6.3000	6.4000	5.3000	5.5800	-15.455%	109	3,925	+8.423%
2026-02-19	6.6500	6.6500	6.3100	6.6000	-1.932%	52	3,943	-8.333%
2026-02-18	6.7900	7.8000	6.4600	6.7300	-10.267%	46	3,923	-10.104%
2026-02-17	7.8100	7.8100	7.3000	7.5000	-13.295%	46	3,921	-19.333%
2026-02-13	8.0000	9.7500	8.0000	8.6500	-5.876%	119	3,939	-30.058%
2026-02-12	9.8000	9.8000	8.6000	9.1900	-0.649%	30	3,939	-34.168%
2026-02-11	10.5000	10.5000	8.7800	9.2500	-7.500%	46	3,928	-34.595%
2026-02-10	10.8000	10.8400	10.0000	10.0000	-2.439%	46	3,932	-39.500%
2026-02-09	8.8000	10.6000	8.8000	10.2500	+23.494%	54	3,937	-40.976%
2026-02-06	6.1500	8.7500	6.1500	8.3000	+50.909%	642	3,912	-27.108%
2026-02-05	6.3500	7.2000	5.4000	5.5000	-20.863%	103	4,219	+10.000%
2026-02-04	8.7000	8.7000	6.2000	6.9500	-26.842%	570	4,205	-12.950%
2026-02-03	8.7000	10.0000	7.8500	9.5000	+10.465%	32	4,106	-36.316%
2026-02-02	7.8000	9.0500	7.5000	8.6000	+4.878%	67	4,106	-29.651%
2026-01-30	9.5000	9.8000	8.0000	8.2000	-20.388%	92	4,098	-26.220%
2026-01-29	10.9400	11.1500	9.6500	10.3000	-10.590%	99	4,078	-41.262%
2026-01-28	11.9000	11.9000	10.6000	11.5200	-5.574%	95	4,060	-47.483%
2026-01-27	8.8600	12.3500	8.8600	12.2000	+41.860%	363	4,033	-50.410%
2026-01-26	9.6500	11.3000	8.4000	8.6000	-5.182%	444	3,899	-29.651%
2026-01-23	7.8000	10.0600	7.0000	9.0700	+16.282%	383	3,817	-33.297%
2026-01-22	7.5500	7.9600	7.5500	7.8000	-1.266%	78	3,662	-22.436%
2026-01-21	8.1500	8.6900	6.6500	7.9000	-4.819%	118	3,628	-23.418%
2026-01-20	7.9300	9.0000	7.1000	8.3000	-6.742%	48	3,576	-27.108%
2026-01-16	7.6000	8.9000	7.6000	8.9000	+11.950%	42	3,524	-32.022%
2026-01-15	8.2000	8.2000	7.6000	7.9500	-3.049%	35	3,524	-23.899%
2026-01-14	7.3000	8.2000	7.3000	8.2000	-8.380%	474	3,510	-26.220%
2026-01-13	9.2000	9.6500	8.3400	8.9500	-5.789%	57	3,465	-32.402%
2026-01-12	9.0000	10.3500	8.3500	9.5000	+2.481%	207	3,466	-36.316%
2026-01-09	7.4300	9.5000	7.4300	9.2700	+37.333%	880	3,330	-34.736%
2026-01-08	8.0000	9.0000	6.5000	6.7500	+12.500%	650	2,690	-10.370%
2026-01-07	6.8200	6.8200	6.0000	6.0000	-4.000%	42	2,111	+0.833%
2026-01-06	6.2200	6.3100	5.8800	6.2500	-2.344%	67	2,081	-3.200%
2026-01-05	5.7100	6.6000	5.7000	6.4000	+16.364%	655	1,561	-5.469%
2026-01-02	4.2500	5.5300	4.2500	5.5000	+34.146%	91	1,561	+10.000%
2025-12-31	3.7000	4.4000	3.7000	4.1000	+1.235%	7	1,588	+47.561%
2025-12-30	4.4000	4.4000	4.0500	4.0500	-4.481%	13	1,588	+49.383%
2025-12-29	3.7900	4.2400	3.7900	4.2400	+3.415%	108	1,586	+42.689%
2025-12-26	4.3500	4.3500	4.1000	4.1000	-15.464%	46	1,578	+47.561%
2025-12-24	4.6100	4.8500	4.6100	4.8500	-0.615%	26	1,572	+24.742%
2025-12-23	4.8400	4.8800	4.8400	4.8800	-6.154%	4	1,572	+23.975%
2025-12-22	5.6900	6.0000	5.2000	5.2000	-2.072%	50	1,570	+16.346%
2025-12-19	4.6000	5.4700	4.6000	5.3100	+24.941%	12	1,565	+13.936%
2025-12-18	3.6000	4.3500	3.6000	4.2500	+25.000%	221	1,563	+42.353%
2025-12-17	4.3000	4.3000	3.4000	3.4000	-18.072%	220	1,745	+77.941%
2025-12-16	3.9000	4.2500	3.5500	4.1500	+12.162%	34	1,540	+45.783%
2025-12-15	5.4200	5.4200	3.7000	3.7000	-43.598%	85	1,527	+63.514%
2025-12-12	7.3600	7.3600	5.9800	6.5600	+1.705%	12	1,486	-7.774%
2025-12-11	6.5500	7.0200	6.4500	6.4500	-14.570%	24	1,485	-6.202%
2025-12-10	7.6000	8.0200	7.5500	7.5500	-5.860%	41	1,489	-19.868%
2025-12-09	7.9200	8.8000	7.9200	8.0200	+8.672%	39	1,450	-24.564%
2025-12-08	7.6000	7.6000	6.3500	7.3800	-0.270%	15	1,469	-18.022%
2025-12-05	7.2000	7.8000	6.8500	7.4000	-0.671%	78	1,472	-18.243%
2025-12-04	6.7000	7.6500	6.6700	7.4500	+14.615%	20	1,452	-18.792%
2025-12-03	6.1400	6.6200	5.8300	6.5000	-2.985%	526	1,438	-6.923%
2025-12-02	6.4300	6.8000	6.4300	6.7000	+7.200%	7	1,014	-9.701%
2025-12-01	5.3500	6.2500	5.3500	6.2500	+11.607%	196	1,011	-3.200%
2025-11-28	5.3000	6.0000	5.1000	5.6000	+15.464%	123	836	+8.036%
2025-11-26	4.8300	4.9500	4.3500	4.8500	+5.895%	23	710	+24.742%
2025-11-25	4.2900	4.5900	4.2200	4.5800	-6.531%	86	710	+32.096%
2025-11-24	4.4000	5.1000	4.3500	4.9000	+19.512%	61	674	+23.469%
2025-11-21	4.2000	4.2000	3.2000	4.1000	+2.500%	162	686	+47.561%
2025-11-20	5.9000	5.9000	4.0000	4.0000	-20.000%	125	645	+51.250%
2025-11-19	5.2900	5.2900	4.9000	5.0000	-1.575%	7	642	+21.000%
2025-11-18	4.7000	5.0800	4.7000	5.0800	-13.162%	4	636	+19.094%
2025-11-17	5.1300	5.8500	5.0500	5.8500	+7.339%	72	634	+3.419%
2025-11-14	3.9000	6.0000	3.9000	5.4500	+11.452%	258	625	+11.009%
2025-11-13	5.5500	5.8500	4.8500	4.8900	-27.015%	113	408	+23.722%
2025-11-12	6.7500	7.0000	5.9100	6.7000	-10.667%	73	390	-9.701%
2025-11-11	7.1500	7.8000	7.0000	7.5000	-14.773%	115	434	-19.333%
2025-11-10	9.3600	9.6700	8.6500	8.8000	+2.326%	23	379	-31.250%
2025-11-07	8.3100	8.9500	7.5000	8.6000	-4.444%	49	374	-29.651%
2025-11-06	9.7500	9.7800	9.0000	9.0000	-10.000%	49	366	-32.778%
2025-11-05	9.1000	10.1200	9.1000	10.0000	+10.988%	116	345	-39.500%
2025-11-04	8.7800	9.2900	8.7800	9.0100	-9.900%	27	272	-32.852%
2025-11-03	10.0000	10.8500	10.0000	10.0000	-8.257%	13	257	-39.500%
2025-10-31	13.0000	13.0000	10.7000	10.9000	-0.909%	74	257	-44.495%
2025-10-30	10.3600	11.6500	10.3600	11.0000	0.000%	21	209	-45.000%
2025-10-29	12.2500	12.2500	11.0000	11.0000	-3.084%	11	199	-45.000%
2025-10-28	10.8600	12.6700	10.8600	11.3500	+4.608%	43	197	-46.696%
2025-10-27	10.8600	10.8800	10.6000	10.8500	+4.427%	5	178	-44.240%
2025-10-24	11.2500	12.4500	10.3900	10.3900	-3.796%	29	181	-41.771%
2025-10-23	9.3000	10.8500	9.3000	10.8000	+9.422%	21	186	-43.981%
2025-10-22	10.3000	10.3300	8.4500	9.8700	+0.714%	195	176	-38.703%
2025-10-21	11.3000	11.3000	9.6800	9.8000	-14.410%	15	48	-38.265%
2025-10-20	10.7500	11.4700	10.5000	11.4500	+10.308%	17	36	-47.162%
2025-10-17	10.5000	11.0000	10.2500	10.3800	0.000%	22	0	-41.715%

.dark-mode .q1sRqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1sRqM{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C60APLD Jan 15 2027 60.00 Call (APLD270115C00060000)option OPRA

APLD20270115C60
APLD Jan 15 2027 60.00 Call (APLD270115C00060000)
option OPRA