Dark

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

EOD

Aug 13, 2026

1.80-7.692%(-0.15)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0900	2.0900	1.6000	1.8000	-7.692%	38	6,785	0.000%
2026-08-12	2.4200	2.4200	1.7400	1.9500	+8.333%	1,910	6,804	-7.692%
2026-08-11	1.8700	1.8700	1.7400	1.8000	-2.703%	28	6,008	0.000%
2026-08-10	1.9600	2.0500	1.7500	1.8500	-5.128%	77	6,032	-2.703%
2026-08-07	1.9500	2.0000	1.6800	1.9500	-4.878%	102	6,057	-7.692%
2026-08-06	1.8900	2.3800	1.7600	2.0500	-14.938%	124	6,037	-12.195%
2026-08-05	2.6600	2.8700	2.3000	2.4100	-11.722%	730	6,014	-25.311%
2026-08-04	2.5000	2.8500	2.3300	2.7300	+16.170%	45	6,708	-34.066%
2026-08-03	2.1100	2.3500	2.0000	2.3500	+34.286%	389	6,707	-23.404%
2026-07-31	2.2900	2.3100	1.6500	1.7500	-8.854%	36	6,334	+2.857%
2026-07-30	1.6100	2.0100	1.6100	1.9200	+74.545%	102	6,328	-6.250%
2026-07-29	1.4000	1.5800	1.0500	1.1000	-38.889%	479	6,304	+63.636%
2026-07-28	1.7700	1.8700	1.4500	1.8000	0.000%	137	5,958	0.000%
2026-07-27	2.1300	2.1300	1.6700	1.8000	-7.692%	32	5,944	0.000%
2026-07-24	2.2500	2.2500	1.9500	1.9500	-27.509%	18	5,965	-7.692%
2026-07-23	2.6000	2.7500	2.4700	2.6900	-1.825%	78	5,968	-33.086%
2026-07-22	2.8000	2.8000	2.6100	2.7400	-1.439%	7	5,964	-34.307%
2026-07-21	2.6000	2.8500	2.5800	2.7800	+25.225%	251	5,965	-35.252%
2026-07-20	2.0200	2.4700	2.0200	2.2200	+11.558%	151	6,207	-18.919%
2026-07-17	1.6200	1.9900	1.4300	1.9900	+13.714%	303	6,184	-9.548%
2026-07-16	2.4100	2.4100	1.6800	1.7500	-27.984%	220	6,168	+2.857%
2026-07-15	2.4200	2.5500	2.0500	2.4300	-2.800%	255	6,199	-25.926%
2026-07-14	2.6000	2.6000	2.2200	2.5000	-5.660%	50	6,169	-28.000%
2026-07-13	2.8500	3.0000	2.3600	2.6500	-18.462%	1,056	6,200	-32.075%
2026-07-10	3.2500	3.5000	3.2500	3.2500	-19.753%	9	5,254	-44.615%
2026-07-09	4.0100	4.0500	3.8500	4.0500	+12.500%	37	5,260	-55.556%
2026-07-08	3.1500	3.6000	3.1000	3.6000	+4.046%	1,245	5,255	-50.000%
2026-07-07	3.7000	3.7000	3.2000	3.4600	-17.026%	69	6,086	-47.977%
2026-07-06	4.7000	5.1000	4.1700	4.1700	+4.250%	258	6,095	-56.835%
2026-07-02	4.7500	4.7500	3.7000	4.0000	-22.631%	70	6,171	-55.000%
2026-07-01	5.0000	5.5200	4.8000	5.1700	-15.935%	287	6,171	-65.184%
2026-06-30	6.1400	6.2500	5.6500	6.1500	+1.653%	20	6,210	-70.732%
2026-06-29	6.7000	6.7000	5.4300	6.0500	-11.808%	179	6,210	-70.248%
2026-06-26	6.2500	7.0000	6.2500	6.8600	-7.297%	42	6,259	-73.761%
2026-06-25	7.9000	7.9000	7.1300	7.4000	-4.762%	12	6,243	-75.676%
2026-06-24	9.4500	9.4500	7.7700	7.7700	-16.452%	24	6,236	-76.834%
2026-06-23	10.3600	10.3600	9.3000	9.3000	-9.268%	21	6,246	-80.645%
2026-06-22	10.1400	11.0700	9.5500	10.2500	-3.756%	610	6,239	-82.439%
2026-06-18	10.7000	10.7000	10.3500	10.6500	+3.902%	49	6,820	-83.099%
2026-06-17	11.0000	11.2000	10.1000	10.2500	-6.818%	36	6,820	-82.439%
2026-06-16	11.1000	11.9600	10.8200	11.0000	+2.326%	192	6,825	-83.636%
2026-06-15	10.1000	10.9500	10.0000	10.7500	+8.916%	58	6,833	-83.256%
2026-06-12	9.0000	10.2000	9.0000	9.8700	+16.254%	29	6,833	-81.763%
2026-06-11	7.1500	8.7000	7.1500	8.4900	+14.266%	26	6,828	-78.799%
2026-06-10	8.3000	8.8000	7.2500	7.4300	-16.983%	57	6,821	-75.774%
2026-06-09	11.0000	11.0000	7.1900	8.9500	+4.678%	23	6,818	-79.888%
2026-06-08	8.0500	8.6000	7.8500	8.5500	+10.039%	164	6,817	-78.947%
2026-06-05	8.6800	9.0600	7.1000	7.7700	-22.840%	286	6,722	-76.834%
2026-06-04	10.1000	10.5500	9.0500	10.0700	-6.500%	53	6,685	-82.125%
2026-06-03	12.2000	12.2000	10.5000	10.7700	-13.285%	90	6,701	-83.287%
2026-06-02	13.0000	13.0000	12.1600	12.4200	-2.817%	82	6,660	-85.507%
2026-06-01	11.0000	13.2000	10.9000	12.7800	+13.499%	49	6,657	-85.915%
2026-05-29	12.5200	12.7500	10.9000	11.2600	-13.716%	85	6,671	-84.014%
2026-05-28	14.0300	14.0300	11.7000	13.0500	+2.353%	271	6,696	-86.207%
2026-05-27	10.5000	13.0500	10.0000	12.7500	+17.946%	366	6,704	-85.882%
2026-05-26	12.3000	12.3000	10.8000	10.8100	-2.962%	133	6,559	-83.349%
2026-05-22	12.8000	12.8000	11.0000	11.1400	-10.880%	112	6,568	-83.842%
2026-05-21	9.2400	12.7100	9.2000	12.5000	+63.399%	1,053	6,280	-85.600%
2026-05-20	7.0000	7.6500	6.5000	7.6500	+14.865%	56	6,280	-76.471%
2026-05-19	6.9000	7.2000	6.0000	6.6600	-11.788%	143	6,295	-72.973%
2026-05-18	9.3700	9.3700	7.0000	7.5500	-20.021%	132	6,295	-76.159%
2026-05-15	9.8500	10.1000	9.4400	9.4400	-18.550%	82	6,295	-80.932%
2026-05-14	11.0500	12.2700	10.8000	11.5900	-1.278%	359	6,351	-84.469%
2026-05-13	10.1700	11.8600	10.1700	11.7400	+10.964%	78	6,045	-84.668%
2026-05-12	10.2500	11.1000	9.2500	10.5800	-2.936%	197	6,045	-82.987%
2026-05-11	9.0500	12.0000	9.0500	10.9000	+22.748%	838	6,045	-83.486%
2026-05-08	8.4500	9.2500	8.3500	8.8800	-0.337%	90	5,540	-79.730%
2026-05-07	9.6000	10.0100	8.4900	8.9100	-14.737%	47	5,509	-79.798%
2026-05-06	8.3000	10.4500	7.7500	10.4500	+28.378%	700	5,496	-82.775%
2026-05-05	6.3000	8.2000	6.0000	8.1400	+33.443%	219	5,191	-77.887%
2026-05-04	5.0100	6.3000	5.0100	6.1000	+18.908%	184	5,130	-70.492%
2026-05-01	5.5000	5.7500	5.1000	5.1300	-5.872%	183	4,960	-64.912%
2026-04-30	5.1000	5.8000	5.1000	5.4500	+14.496%	266	4,960	-66.972%
2026-04-29	4.6000	4.9000	4.5000	4.7600	-1.856%	52	4,957	-62.185%
2026-04-28	4.7500	4.8500	4.0000	4.8500	-10.019%	56	4,958	-62.887%
2026-04-27	5.7500	5.9000	5.2500	5.3900	-9.412%	56	4,952	-66.605%
2026-04-24	7.1100	7.1100	5.9000	5.9500	-5.104%	172	4,907	-69.748%
2026-04-23	6.0000	6.8000	5.9000	6.2700	+25.400%	502	4,846	-71.292%
2026-04-22	4.9500	5.0100	4.2500	5.0000	+3.950%	31	4,512	-64.000%
2026-04-21	4.8000	5.0000	4.3500	4.8100	+3.888%	107	4,479	-62.578%
2026-04-20	4.2500	4.6500	4.2500	4.6300	+5.708%	55	4,479	-61.123%
2026-04-17	4.0000	4.3800	3.9500	4.3800	+9.500%	235	4,441	-58.904%
2026-04-16	4.0600	4.1500	3.7000	4.0000	0.000%	95	4,326	-55.000%
2026-04-15	4.1200	4.2900	3.8000	4.0000	-6.977%	24	4,262	-55.000%
2026-04-14	3.7000	4.4300	3.7000	4.3000	+43.333%	184	4,257	-58.140%
2026-04-13	2.4600	3.1500	2.4600	3.0000	+14.068%	35	4,274	-40.000%
2026-04-10	2.7900	2.9500	2.6300	2.6300	-4.364%	14	4,247	-31.559%
2026-04-09	3.1000	3.1000	2.6300	2.7500	-15.902%	65	4,249	-34.545%
2026-04-08	3.6000	3.6000	3.0000	3.2700	+30.800%	73	4,216	-44.954%
2026-04-07	2.5000	2.5900	2.5000	2.5000	-5.303%	34	4,203	-28.000%
2026-04-06	2.5500	2.8000	2.5500	2.6400	+7.755%	725	4,225	-31.818%
2026-04-02	2.0000	2.4800	2.0000	2.4500	+6.522%	5	4,233	-26.531%
2026-04-01	2.2800	2.7000	2.2800	2.3000	+12.745%	31	4,233	-21.739%
2026-03-31	1.8500	2.1000	1.6800	2.0400	+29.936%	143	4,233	-11.765%
2026-03-30	2.3700	2.3700	1.4500	1.5700	-28.636%	100	4,246	+14.650%
2026-03-27	2.5000	2.5000	2.1300	2.2000	-20.578%	89	4,294	-18.182%
2026-03-26	3.1400	3.1400	2.7000	2.7700	-19.710%	76	4,307	-35.018%
2026-03-25	3.4500	3.4500	3.2500	3.4500	+8.491%	5	4,317	-47.826%
2026-03-24	3.2000	3.2500	3.1000	3.1800	-0.625%	46	4,319	-43.396%
2026-03-23	3.2000	3.5000	3.0000	3.2000	+0.629%	703	4,324	-43.750%
2026-03-20	3.2400	3.6000	3.1800	3.1800	-7.826%	86	3,863	-43.396%
2026-03-19	3.2500	3.4500	3.2500	3.4500	+1.471%	13	3,892	-47.826%
2026-03-18	3.8500	3.8500	3.4000	3.4000	-9.574%	45	3,891	-47.059%
2026-03-17	3.8800	3.8800	3.7000	3.7600	-3.590%	30	3,918	-52.128%
2026-03-16	4.3000	4.4000	3.9000	3.9000	0.000%	63	3,926	-53.846%
2026-03-13	4.0500	4.5000	3.8500	3.9000	-2.500%	69	3,932	-53.846%
2026-03-12	4.1200	4.1200	3.7500	4.0000	-10.314%	33	3,922	-55.000%
2026-03-11	4.7000	4.8500	4.3000	4.4600	-0.889%	26	3,927	-59.641%
2026-03-10	4.5000	4.8000	4.5000	4.5000	+8.173%	129	3,928	-60.000%
2026-03-09	3.6500	4.1900	3.6500	4.1600	+13.973%	7	3,932	-56.731%
2026-03-06	4.5400	5.0600	3.6500	3.6500	-24.274%	63	3,950	-50.685%
2026-03-05	4.6500	4.8200	4.3000	4.8200	-1.633%	5	3,955	-62.656%
2026-03-04	4.4000	5.0000	4.4000	4.9000	+20.988%	73	3,954	-63.265%
2026-03-03	4.4500	4.4500	4.0500	4.0500	-14.737%	44	3,947	-55.556%
2026-03-02	4.2300	4.8500	4.2300	4.7500	+5.556%	47	3,969	-62.105%
2026-02-27	4.7500	4.7500	4.1000	4.5000	-12.791%	101	3,975	-60.000%
2026-02-26	5.1900	5.4500	5.0500	5.1600	-5.321%	29	3,970	-65.116%
2026-02-25	6.3000	6.3000	5.4500	5.4500	-13.492%	19	3,958	-66.972%
2026-02-24	5.8000	6.5200	5.8000	6.3000	+9.565%	136	3,958	-71.429%
2026-02-23	5.3000	5.8000	5.0500	5.7500	+3.047%	79	3,912	-68.696%
2026-02-20	6.3000	6.4000	5.3000	5.5800	-15.455%	109	3,925	-67.742%
2026-02-19	6.6500	6.6500	6.3100	6.6000	-1.932%	52	3,943	-72.727%
2026-02-18	6.7900	7.8000	6.4600	6.7300	-10.267%	46	3,923	-73.254%
2026-02-17	7.8100	7.8100	7.3000	7.5000	-13.295%	46	3,921	-76.000%
2026-02-13	8.0000	9.7500	8.0000	8.6500	-5.876%	119	3,939	-79.191%
2026-02-12	9.8000	9.8000	8.6000	9.1900	-0.649%	30	3,939	-80.413%
2026-02-11	10.5000	10.5000	8.7800	9.2500	-7.500%	46	3,928	-80.541%
2026-02-10	10.8000	10.8400	10.0000	10.0000	-2.439%	46	3,932	-82.000%
2026-02-09	8.8000	10.6000	8.8000	10.2500	+23.494%	54	3,937	-82.439%
2026-02-06	6.1500	8.7500	6.1500	8.3000	+50.909%	642	3,912	-78.313%
2026-02-05	6.3500	7.2000	5.4000	5.5000	-20.863%	103	4,219	-67.273%
2026-02-04	8.7000	8.7000	6.2000	6.9500	-26.842%	570	4,205	-74.101%
2026-02-03	8.7000	10.0000	7.8500	9.5000	+10.465%	32	4,106	-81.053%
2026-02-02	7.8000	9.0500	7.5000	8.6000	+4.878%	67	4,106	-79.070%
2026-01-30	9.5000	9.8000	8.0000	8.2000	-20.388%	92	4,098	-78.049%
2026-01-29	10.9400	11.1500	9.6500	10.3000	-10.590%	99	4,078	-82.524%
2026-01-28	11.9000	11.9000	10.6000	11.5200	-5.574%	95	4,060	-84.375%
2026-01-27	8.8600	12.3500	8.8600	12.2000	+41.860%	363	4,033	-85.246%
2026-01-26	9.6500	11.3000	8.4000	8.6000	-5.182%	444	3,899	-79.070%
2026-01-23	7.8000	10.0600	7.0000	9.0700	+16.282%	383	3,817	-80.154%
2026-01-22	7.5500	7.9600	7.5500	7.8000	-1.266%	78	3,662	-76.923%
2026-01-21	8.1500	8.6900	6.6500	7.9000	-4.819%	118	3,628	-77.215%
2026-01-20	7.9300	9.0000	7.1000	8.3000	-6.742%	48	3,576	-78.313%
2026-01-16	7.6000	8.9000	7.6000	8.9000	+11.950%	42	3,524	-79.775%
2026-01-15	8.2000	8.2000	7.6000	7.9500	-3.049%	35	3,524	-77.358%
2026-01-14	7.3000	8.2000	7.3000	8.2000	-8.380%	474	3,510	-78.049%
2026-01-13	9.2000	9.6500	8.3400	8.9500	-5.789%	57	3,465	-79.888%
2026-01-12	9.0000	10.3500	8.3500	9.5000	+2.481%	207	3,466	-81.053%
2026-01-09	7.4300	9.5000	7.4300	9.2700	+37.333%	880	3,330	-80.583%
2026-01-08	8.0000	9.0000	6.5000	6.7500	+12.500%	650	2,690	-73.333%
2026-01-07	6.8200	6.8200	6.0000	6.0000	-4.000%	42	2,111	-70.000%
2026-01-06	6.2200	6.3100	5.8800	6.2500	-2.344%	67	2,081	-71.200%
2026-01-05	5.7100	6.6000	5.7000	6.4000	+16.364%	655	1,561	-71.875%
2026-01-02	4.2500	5.5300	4.2500	5.5000	+34.146%	91	1,561	-67.273%
2025-12-31	3.7000	4.4000	3.7000	4.1000	+1.235%	7	1,588	-56.098%
2025-12-30	4.4000	4.4000	4.0500	4.0500	-4.481%	13	1,588	-55.556%
2025-12-29	3.7900	4.2400	3.7900	4.2400	+3.415%	108	1,586	-57.547%
2025-12-26	4.3500	4.3500	4.1000	4.1000	-15.464%	46	1,578	-56.098%
2025-12-24	4.6100	4.8500	4.6100	4.8500	-0.615%	26	1,572	-62.887%
2025-12-23	4.8400	4.8800	4.8400	4.8800	-6.154%	4	1,572	-63.115%
2025-12-22	5.6900	6.0000	5.2000	5.2000	-2.072%	50	1,570	-65.385%
2025-12-19	4.6000	5.4700	4.6000	5.3100	+24.941%	12	1,565	-66.102%
2025-12-18	3.6000	4.3500	3.6000	4.2500	+25.000%	221	1,563	-57.647%
2025-12-17	4.3000	4.3000	3.4000	3.4000	-18.072%	220	1,745	-47.059%
2025-12-16	3.9000	4.2500	3.5500	4.1500	+12.162%	34	1,540	-56.627%
2025-12-15	5.4200	5.4200	3.7000	3.7000	-43.598%	85	1,527	-51.351%
2025-12-12	7.3600	7.3600	5.9800	6.5600	+1.705%	12	1,486	-72.561%
2025-12-11	6.5500	7.0200	6.4500	6.4500	-14.570%	24	1,485	-72.093%
2025-12-10	7.6000	8.0200	7.5500	7.5500	-5.860%	41	1,489	-76.159%
2025-12-09	7.9200	8.8000	7.9200	8.0200	+8.672%	39	1,450	-77.556%
2025-12-08	7.6000	7.6000	6.3500	7.3800	-0.270%	15	1,469	-75.610%
2025-12-05	7.2000	7.8000	6.8500	7.4000	-0.671%	78	1,472	-75.676%
2025-12-04	6.7000	7.6500	6.6700	7.4500	+14.615%	20	1,452	-75.839%
2025-12-03	6.1400	6.6200	5.8300	6.5000	-2.985%	526	1,438	-72.308%
2025-12-02	6.4300	6.8000	6.4300	6.7000	+7.200%	7	1,014	-73.134%
2025-12-01	5.3500	6.2500	5.3500	6.2500	+11.607%	196	1,011	-71.200%
2025-11-28	5.3000	6.0000	5.1000	5.6000	+15.464%	123	836	-67.857%
2025-11-26	4.8300	4.9500	4.3500	4.8500	+5.895%	23	710	-62.887%
2025-11-25	4.2900	4.5900	4.2200	4.5800	-6.531%	86	710	-60.699%
2025-11-24	4.4000	5.1000	4.3500	4.9000	+19.512%	61	674	-63.265%
2025-11-21	4.2000	4.2000	3.2000	4.1000	+2.500%	162	686	-56.098%
2025-11-20	5.9000	5.9000	4.0000	4.0000	-20.000%	125	645	-55.000%
2025-11-19	5.2900	5.2900	4.9000	5.0000	-1.575%	7	642	-64.000%
2025-11-18	4.7000	5.0800	4.7000	5.0800	-13.162%	4	636	-64.567%
2025-11-17	5.1300	5.8500	5.0500	5.8500	+7.339%	72	634	-69.231%
2025-11-14	3.9000	6.0000	3.9000	5.4500	+11.452%	258	625	-66.972%
2025-11-13	5.5500	5.8500	4.8500	4.8900	-27.015%	113	408	-63.190%
2025-11-12	6.7500	7.0000	5.9100	6.7000	-10.667%	73	390	-73.134%
2025-11-11	7.1500	7.8000	7.0000	7.5000	-14.773%	115	434	-76.000%
2025-11-10	9.3600	9.6700	8.6500	8.8000	+2.326%	23	379	-79.545%
2025-11-07	8.3100	8.9500	7.5000	8.6000	-4.444%	49	374	-79.070%
2025-11-06	9.7500	9.7800	9.0000	9.0000	-10.000%	49	366	-80.000%
2025-11-05	9.1000	10.1200	9.1000	10.0000	+10.988%	116	345	-82.000%
2025-11-04	8.7800	9.2900	8.7800	9.0100	-9.900%	27	272	-80.022%
2025-11-03	10.0000	10.8500	10.0000	10.0000	-8.257%	13	257	-82.000%
2025-10-31	13.0000	13.0000	10.7000	10.9000	-0.909%	74	257	-83.486%
2025-10-30	10.3600	11.6500	10.3600	11.0000	0.000%	21	209	-83.636%
2025-10-29	12.2500	12.2500	11.0000	11.0000	-3.084%	11	199	-83.636%
2025-10-28	10.8600	12.6700	10.8600	11.3500	+4.608%	43	197	-84.141%
2025-10-27	10.8600	10.8800	10.6000	10.8500	+4.427%	5	178	-83.410%
2025-10-24	11.2500	12.4500	10.3900	10.3900	-3.796%	29	181	-82.676%
2025-10-23	9.3000	10.8500	9.3000	10.8000	+9.422%	21	186	-83.333%
2025-10-22	10.3000	10.3300	8.4500	9.8700	+0.714%	195	176	-81.763%
2025-10-21	11.3000	11.3000	9.6800	9.8000	-14.410%	15	48	-81.633%
2025-10-20	10.7500	11.4700	10.5000	11.4500	+10.308%	17	36	-84.279%
2025-10-17	10.5000	11.0000	10.2500	10.3800	0.000%	22	0	-82.659%

.dark-mode .QYK4bD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QYK4bD{ 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