Dark

APLD20270115C7
APLD Jan 15 2027 7.00 Call (APLD270115C00007000)
option OPRA

EOD

Aug 12, 2026

24.34+5.688%(+1.31)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	25.4000	25.4000	24.0300	24.3400	+5.688%	9	3,863	0.000%
2026-08-11	23.0300	23.0300	23.0300	23.0300	0.000%	2	3,865	+5.688%
2026-08-06	23.0000	23.0300	23.0000	23.0300	+1.454%	15	3,866	+5.688%
2026-08-03	22.7500	22.7500	22.7000	22.7000	+9.135%	52	3,866	+7.225%
2026-07-31	24.0000	24.0000	20.8000	20.8000	-1.887%	2	3,866	+17.019%
2026-07-30	21.3000	21.3000	21.2000	21.2000	+19.910%	4	3,868	+14.811%
2026-07-29	19.9600	19.9600	17.4000	17.6800	-11.600%	6	3,868	+37.670%
2026-07-28	19.6000	20.0000	19.6000	20.0000	-14.457%	31	3,872	+21.700%
2026-07-21	23.3800	23.3800	23.3800	23.3800	+9.508%	1	3,884	+4.106%
2026-07-20	21.3500	21.3500	21.3500	21.3500	+7.937%	1	3,884	+14.005%
2026-07-16	21.5000	21.5000	19.3000	19.7800	-11.021%	21	3,883	+23.054%
2026-07-15	20.9100	22.2300	20.9100	22.2300	-0.670%	3	3,886	+9.492%
2026-07-14	22.3800	22.3800	22.3800	22.3800	-2.271%	1	3,888	+8.758%
2026-07-13	22.9000	22.9000	22.9000	22.9000	-10.372%	5	3,889	+6.288%
2026-07-09	26.0700	26.0700	25.5500	25.5500	+0.749%	7	3,894	-4.736%
2026-07-08	25.3600	25.3600	25.3600	25.3600	-11.329%	1	3,899	-4.022%
2026-07-06	28.6000	28.6000	28.6000	28.6000	-7.890%	1	3,898	-14.895%
2026-06-30	31.0500	31.0500	31.0500	31.0500	+3.328%	1	3,898	-21.610%
2026-06-29	30.0500	30.0500	30.0500	30.0500	-14.143%	1	3,899	-19.002%
2026-06-24	36.2500	36.2500	35.0000	35.0000	-10.256%	7	3,899	-30.457%
2026-06-22	40.4500	40.4500	38.2000	39.0000	-1.266%	8	3,902	-37.590%
2026-06-18	39.5000	39.5000	39.5000	39.5000	-1.741%	1	3,902	-38.380%
2026-06-16	42.0000	42.0000	40.2000	40.2000	+3.077%	2,786	3,902	-39.453%
2026-06-15	39.9000	39.9000	39.0000	39.0000	+4.362%	3	4,010	-37.590%
2026-06-12	37.3500	37.3700	37.3500	37.3700	+7.788%	3	4,010	-34.868%
2026-06-11	32.4000	34.6700	32.4000	34.6700	+6.024%	3	4,010	-29.795%
2026-06-10	32.7000	32.7000	32.7000	32.7000	-21.205%	1	4,011	-25.566%
2026-06-02	42.8100	42.8100	41.5000	41.5000	-0.168%	24	4,010	-41.349%
2026-06-01	41.5700	41.5700	41.5700	41.5700	-1.024%	1	4,011	-41.448%
2026-05-27	40.0000	42.4500	40.0000	42.0000	+5.131%	36	4,011	-42.048%
2026-05-26	41.9000	41.9000	39.9500	39.9500	-3.034%	2	4,010	-39.074%
2026-05-21	37.2300	41.3000	37.2300	41.2000	+36.424%	13	4,010	-40.922%
2026-05-20	30.2000	30.2000	30.2000	30.2000	+1.003%	1	4,011	-19.404%
2026-05-19	31.0000	31.0000	29.9000	29.9000	-7.143%	2	4,014	-18.595%
2026-05-18	33.8000	33.8000	32.2000	32.2000	-14.225%	16	4,014	-24.410%
2026-05-15	37.5400	37.5400	37.5400	37.5400	-6.150%	2	4,014	-35.162%
2026-05-14	40.0000	40.0000	40.0000	40.0000	+5.263%	1	4,012	-39.150%
2026-05-13	37.8000	38.0000	37.8000	38.0000	-0.393%	2	4,024	-35.947%
2026-05-12	38.1500	38.1500	38.1500	38.1500	0.000%	8	4,024	-36.199%
2026-05-11	38.7500	39.1300	38.1500	38.1500	+10.356%	13	4,024	-36.199%
2026-05-08	34.5700	34.5700	34.5700	34.5700	+2.127%	1	4,027	-29.592%
2026-05-07	33.8500	33.8500	33.8500	33.8500	-7.766%	9	4,026	-28.095%
2026-05-06	34.4000	36.7000	34.4000	36.7000	+13.167%	9	4,035	-33.678%
2026-05-05	30.0000	33.0000	30.0000	32.4300	+10.683%	7	4,034	-24.946%
2026-05-04	28.1500	29.5500	28.1000	29.3000	+7.681%	11	4,034	-16.928%
2026-05-01	27.3500	27.3500	27.2100	27.2100	+0.406%	4	4,034	-10.548%
2026-04-27	28.9000	28.9000	27.0600	27.1000	-11.148%	10	4,034	-10.185%
2026-04-24	30.5000	30.5000	30.5000	30.5000	+1.464%	1	4,032	-20.197%
2026-04-23	28.2000	30.0600	28.2000	30.0600	+17.422%	4	4,032	-19.029%
2026-04-22	25.6000	25.6000	25.6000	25.6000	+3.393%	1	4,032	-4.922%
2026-04-21	24.7600	24.7600	24.7600	24.7600	-2.749%	1	4,031	-1.696%
2026-04-20	24.2800	25.4600	24.2800	25.4600	+2.208%	7	4,031	-4.399%
2026-04-17	24.2500	24.9100	24.2500	24.9100	+2.510%	6	4,028	-2.288%
2026-04-14	23.7000	24.3000	23.7000	24.3000	+15.714%	4	4,026	+0.165%
2026-04-10	20.3000	21.0000	20.3000	21.0000	-2.326%	2	4,026	+15.905%
2026-04-08	21.5000	21.5000	21.5000	21.5000	+17.422%	3	4,026	+13.209%
2026-04-02	18.3100	18.3100	18.3100	18.3100	-2.451%	1	4,026	+32.933%
2026-04-01	18.7700	18.7700	18.7700	18.7700	+29.003%	1	4,026	+29.675%
2026-03-30	16.8000	16.8000	14.0400	14.5500	-19.167%	33	4,026	+67.285%
2026-03-27	18.0000	18.0000	18.0000	18.0000	-17.808%	3	4,027	+35.222%
2026-03-25	21.9000	21.9000	21.9000	21.9000	+3.302%	10	4,027	+11.142%
2026-03-24	21.2000	21.2000	21.2000	21.2000	+2.169%	1	4,027	+14.811%
2026-03-23	21.4000	21.4000	20.7500	20.7500	+7.960%	66	4,028	+17.301%
2026-03-20	19.2200	19.2200	19.2200	19.2200	-11.142%	1	4,028	+26.639%
2026-03-16	21.4500	22.0000	21.1000	21.6300	+8.967%	5	4,028	+12.529%
2026-03-09	19.8500	19.8500	19.8500	19.8500	-2.120%	1	4,029	+22.620%
2026-03-03	20.1300	20.4300	20.0500	20.2800	-0.831%	10	4,029	+20.020%
2026-02-27	21.0500	21.0500	20.4500	20.4500	-16.189%	6	4,030	+19.022%
2026-02-25	24.4000	24.4000	24.4000	24.4000	+1.119%	1	4,031	-0.246%
2026-02-24	23.9500	24.1300	23.9500	24.1300	+5.602%	2	4,031	+0.870%
2026-02-23	23.0000	23.0000	22.8500	22.8500	-5.579%	52	4,031	+6.521%
2026-02-20	24.6200	24.6200	24.2000	24.2000	-4.348%	2	4,031	+0.579%
2026-02-19	25.4900	25.4900	25.3000	25.3000	+4.201%	6	4,031	-3.794%
2026-02-18	24.2800	24.2800	24.2800	24.2800	-8.550%	1	4,031	+0.247%
2026-02-17	26.5500	26.5500	26.5500	26.5500	-10.213%	1	4,031	-8.324%
2026-02-12	30.1300	30.1300	29.5700	29.5700	-0.772%	12	4,031	-17.687%
2026-02-11	31.5000	31.5000	29.8000	29.8000	-6.875%	7	4,031	-18.322%
2026-02-10	33.5000	33.5000	32.0000	32.0000	0.000%	4	4,031	-23.938%
2026-02-09	28.4000	32.0000	28.4000	32.0000	+12.676%	6	4,034	-23.938%
2026-02-06	27.2000	28.4000	27.2000	28.4000	+29.977%	16	4,034	-14.296%
2026-02-05	23.9100	23.9100	21.8500	21.8500	-14.145%	8	4,034	+11.396%
2026-02-04	25.5000	25.5000	25.0000	25.4500	-12.241%	4	4,036	-4.361%
2026-02-03	28.8000	29.0000	28.8000	29.0000	+2.655%	6	4,036	-16.069%
2026-01-30	30.6000	30.6000	28.2500	28.2500	-10.883%	2	4,036	-13.841%
2026-01-29	31.0000	31.7000	31.0000	31.7000	-9.429%	2	4,036	-23.218%
2026-01-27	33.4000	35.0500	32.9000	35.0000	+15.321%	58	4,036	-30.457%
2026-01-26	34.5500	34.5500	30.3500	30.3500	-1.140%	12	4,036	-19.802%
2026-01-23	27.6000	31.2500	27.6000	30.7000	+14.552%	5	4,036	-20.717%
2026-01-21	30.8000	30.8000	26.8000	26.8000	-7.554%	3	4,036	-9.179%
2026-01-20	28.9900	28.9900	28.9900	28.9900	-4.670%	1	4,036	-16.040%
2026-01-16	28.9500	31.0500	28.9500	30.4100	+4.862%	10	4,035	-19.961%
2026-01-15	28.8000	29.2500	28.8000	29.0000	-4.605%	8	4,035	-16.069%
2026-01-13	30.2800	30.7800	30.2800	30.4000	-3.949%	10	4,036	-19.934%
2026-01-12	29.2000	33.0000	29.2000	31.6500	+0.476%	45	4,036	-23.096%
2026-01-09	28.5000	31.5000	28.5000	31.5000	+14.545%	64	4,035	-22.730%
2026-01-08	27.6600	28.5000	27.4700	27.5000	+17.271%	39	4,036	-11.491%
2026-01-07	24.6000	24.6000	23.4500	23.4500	-1.263%	10	4,036	+3.795%
2026-01-05	23.5500	23.7500	23.5500	23.7500	+11.765%	12	4,038	+2.484%
2026-01-02	20.0000	21.2500	20.0000	21.2500	+14.555%	3	4,048	+14.541%
2025-12-31	18.6000	19.7000	18.5000	18.5500	+1.644%	105	4,082	+31.213%
2025-12-30	18.8700	19.0000	18.2500	18.2500	-2.615%	9	4,082	+33.370%
2025-12-29	18.7500	18.7500	18.7400	18.7400	+1.848%	9	4,082	+29.883%
2025-12-26	18.4000	18.4000	18.4000	18.4000	-19.756%	4	4,082	+32.283%
2025-12-22	22.2000	23.0000	22.0000	22.9300	+7.906%	44	4,082	+6.149%
2025-12-19	21.1000	21.4100	20.9000	21.2500	+18.056%	533	4,082	+14.541%
2025-12-18	18.1500	18.1500	18.0000	18.0000	+10.769%	7	4,082	+35.222%
2025-12-17	16.2500	16.2500	16.2500	16.2500	-9.722%	1	4,082	+49.785%
2025-12-16	17.9700	18.0000	16.8000	18.0000	0.000%	37	4,082	+35.222%
2025-12-15	21.6000	21.6000	17.9000	18.0000	-20.354%	7	4,082	+35.222%
2025-12-12	24.5300	24.8400	22.6000	22.6000	-14.556%	49	4,082	+7.699%
2025-12-10	25.6000	26.4500	25.6000	26.4500	-2.399%	12	4,082	-7.977%
2025-12-09	28.0000	28.0000	27.1000	27.1000	+5.859%	4	4,082	-10.185%
2025-12-08	24.9000	25.6000	24.9000	25.6000	-0.195%	25	4,082	-4.922%
2025-12-05	25.6500	25.6500	25.6500	25.6500	+2.600%	5	4,082	-5.107%
2025-12-04	25.0000	25.0000	25.0000	25.0000	+7.852%	10	4,082	-2.640%
2025-12-03	21.2000	23.1800	21.2000	23.1800	-0.387%	17	4,082	+5.004%
2025-12-02	23.2700	23.3000	23.2700	23.2700	+3.884%	35	4,090	+4.598%
2025-12-01	20.5000	22.4000	20.5000	22.4000	+7.952%	126	4,090	+8.661%
2025-11-28	20.7500	20.7500	20.7500	20.7500	+7.848%	4	4,091	+17.301%
2025-11-26	19.2000	19.2400	18.6000	19.2400	+8.394%	6	4,091	+26.507%
2025-11-25	17.7500	17.7500	17.7500	17.7500	+15.260%	10	4,091	+37.127%
2025-11-21	15.5000	15.5000	13.5800	15.4000	-14.444%	16	4,091	+58.052%
2025-11-20	20.1000	20.1000	18.0000	18.0000	+2.273%	2	4,091	+35.222%
2025-11-19	17.6800	17.6800	17.6000	17.6000	+2.924%	11	4,090	+38.295%
2025-11-17	17.1600	17.1600	17.1000	17.1000	-10.471%	2	4,085	+42.339%
2025-11-14	13.8500	19.1000	13.8500	19.1000	+7.606%	29	4,085	+27.435%
2025-11-13	19.1400	19.3000	17.7500	17.7500	-13.203%	21	4,088	+37.127%
2025-11-12	20.8100	20.8100	20.0000	20.4500	-7.466%	10	4,087	+19.022%
2025-11-11	23.0000	23.0000	22.1000	22.1000	-15.000%	3	4,086	+10.136%
2025-11-10	26.9500	27.0600	26.0000	26.0000	+5.477%	8	4,086	-6.385%
2025-11-07	22.8000	25.0000	22.3500	24.6500	-4.826%	56	4,086	-1.258%
2025-11-06	26.4500	26.4500	25.3500	25.9000	+1.370%	54	4,089	-6.023%
2025-11-05	25.5500	25.5500	25.5500	25.5500	+3.024%	1	4,085	-4.736%
2025-11-04	24.7500	25.7000	24.7500	24.8000	-8.148%	18	4,086	-1.855%
2025-11-03	29.3000	29.3000	27.0000	27.0000	-4.762%	2	4,087	-9.852%
2025-10-31	29.9700	29.9700	28.3500	28.3500	+4.535%	4	4,087	-14.145%
2025-10-30	27.1200	27.1200	27.1200	27.1200	-2.094%	1	4,087	-10.251%
2025-10-29	28.0000	28.3200	27.2500	27.7000	-6.419%	7	4,087	-12.130%
2025-10-28	30.0000	30.0000	29.6000	29.6000	+6.744%	32	4,087	-17.770%
2025-10-27	27.7300	27.7300	27.7300	27.7300	+1.389%	2	4,087	-12.225%
2025-10-24	28.1500	28.1500	27.0000	27.3500	+0.367%	28	4,087	-11.005%
2025-10-23	26.8800	27.4000	26.3900	27.2500	+7.708%	17	4,101	-10.679%
2025-10-22	27.0500	27.1300	23.5000	25.3000	-4.528%	27	4,111	-3.794%
2025-10-21	27.5000	27.5000	25.8000	26.5000	-10.443%	35	4,121	-8.151%
2025-10-20	29.8400	29.8400	29.2000	29.5900	+6.439%	3	4,135	-17.742%
2025-10-17	28.1900	28.9000	27.0000	27.8000	-13.125%	40	4,136	-12.446%
2025-10-16	33.5900	33.5900	32.0000	32.0000	+2.400%	2	4,136	-23.938%
2025-10-15	32.7000	33.1800	31.2500	31.2500	+4.341%	14	4,137	-22.112%
2025-10-14	28.3600	30.0000	27.4200	29.9500	+4.465%	8	4,137	-18.731%
2025-10-13	30.8100	32.5500	28.5000	28.6700	+2.576%	53	4,137	-15.103%
2025-10-10	29.5000	32.5500	26.2500	27.9500	+21.258%	70	4,140	-12.916%
2025-10-09	21.7000	23.0500	21.4000	23.0500	+4.773%	42	4,153	+5.597%
2025-10-08	21.0100	22.0000	20.5000	22.0000	+2.326%	27	4,154	+10.636%
2025-10-07	23.2000	23.2000	21.5000	21.5000	0.000%	6	4,160	+13.209%
2025-10-06	23.0000	23.0000	21.5000	21.5000	+4.878%	27	4,160	+13.209%
2025-10-03	22.1500	22.1500	19.6000	20.5000	+0.688%	23	4,162	+18.732%
2025-10-02	20.2500	21.2500	20.2500	20.3600	+7.782%	111	4,162	+19.548%
2025-10-01	17.9000	18.9000	17.7000	18.8900	+11.118%	31	4,171	+28.851%
2025-09-30	16.9500	17.2600	16.4500	17.0000	+5.590%	76	4,170	+43.176%
2025-09-29	16.2800	16.4500	15.5000	16.1000	+3.871%	15	4,170	+51.180%
2025-09-26	15.9500	15.9500	15.5000	15.5000	-7.130%	16	4,172	+57.032%
2025-09-25	16.0000	16.6900	16.0000	16.6900	-5.439%	23	4,172	+45.836%
2025-09-24	18.8000	18.8000	17.4000	17.6500	-4.595%	30	4,172	+37.904%
2025-09-23	19.2500	19.4500	17.9000	18.5000	+3.641%	76	4,172	+31.568%
2025-09-22	14.4500	18.7000	14.4200	17.8500	+23.786%	284	4,190	+36.359%
2025-09-19	14.0000	14.8000	13.9000	14.4200	+2.270%	174	4,150	+68.793%
2025-09-18	13.8000	14.5600	13.8000	14.1000	-0.353%	44	4,153	+72.624%
2025-09-17	13.4000	14.1500	13.3500	14.1500	+5.993%	27	4,138	+72.014%
2025-09-16	13.4500	13.8400	13.3000	13.3500	-2.909%	38	4,144	+82.322%
2025-09-15	13.4000	14.0000	13.0000	13.7500	+8.353%	65	4,139	+77.018%
2025-09-12	12.1800	12.8500	11.1500	12.6900	+20.284%	125	4,139	+91.805%
2025-09-11	11.3500	11.7000	10.5500	10.5500	-3.211%	54	4,200	+130.711%
2025-09-10	9.9000	11.3000	9.9000	10.9000	+17.330%	85	4,200	+123.303%
2025-09-09	8.3500	9.5000	8.3500	9.2900	+15.404%	27	4,195	+162.002%
2025-09-08	8.0000	8.2500	7.6500	8.0500	-3.708%	19	4,195	+202.360%
2025-09-05	8.3000	8.3600	8.1000	8.3600	-5.323%	32	4,201	+191.148%
2025-09-04	8.5000	8.9500	8.5000	8.8300	+0.684%	25	4,198	+175.651%
2025-09-03	9.7000	9.9000	8.7000	8.7700	-8.168%	19	4,198	+177.537%
2025-09-02	9.5000	9.7000	9.0300	9.5500	-4.500%	32	4,200	+154.869%
2025-08-29	10.9000	11.2000	10.0000	10.0000	-8.425%	43	4,221	+143.400%
2025-08-28	11.5000	11.5000	10.7900	10.9200	+4.000%	44	4,221	+122.894%
2025-08-27	10.4600	10.5000	10.4000	10.5000	0.000%	29	4,231	+131.810%
2025-08-26	10.5500	10.6000	10.2000	10.5000	+1.449%	29	4,231	+131.810%
2025-08-25	10.0000	10.5000	9.4000	10.3500	-3.271%	31	4,240	+135.169%
2025-08-22	10.0300	10.8500	10.0300	10.7000	+7.000%	19	4,252	+127.477%
2025-08-21	10.1000	10.1000	9.8300	10.0000	+2.564%	17	4,252	+143.400%
2025-08-20	9.5000	9.8500	8.6000	9.7500	-1.015%	53	4,249	+149.641%
2025-08-19	10.7500	10.7500	9.3300	9.8500	-7.512%	36	4,256	+147.107%
2025-08-18	9.8700	11.0000	9.4000	10.6500	+23.837%	105	4,258	+128.545%
2025-08-15	8.6700	8.7300	8.1000	8.6000	-3.371%	59	4,292	+183.023%
2025-08-14	9.2500	9.2500	8.7500	8.9000	-2.732%	58	4,281	+173.483%
2025-08-13	9.3500	10.0000	8.9000	9.1500	-2.139%	73	4,262	+166.011%
2025-08-12	8.6500	9.3500	8.4000	9.3500	+10.913%	56	4,326	+160.321%
2025-08-11	8.8000	8.8500	8.4300	8.4300	-3.326%	56	4,349	+188.731%
2025-08-08	9.0000	9.0000	8.3300	8.7200	+1.395%	74	4,336	+179.128%
2025-08-07	9.1500	9.4500	8.3000	8.6000	-5.495%	231	4,323	+183.023%
2025-08-06	9.3500	9.6500	8.7500	9.1000	-3.602%	150	4,367	+167.473%
2025-08-05	8.5400	9.5000	8.3000	9.4400	+13.872%	225	4,484	+157.839%
2025-08-04	7.3400	8.7400	7.2500	8.2900	+16.925%	104	4,443	+193.607%
2025-08-01	7.3000	7.6500	6.3700	7.0900	-6.711%	138	4,419	+243.300%
2025-07-31	7.5700	8.6000	7.1000	7.6000	+43.396%	609	4,444	+220.263%
2025-07-30	5.3200	5.5500	5.1200	5.3000	-1.852%	72	4,727	+359.245%
2025-07-29	5.5000	5.5900	5.0100	5.4000	-5.263%	245	4,694	+350.741%
2025-07-28	5.9300	5.9300	5.5000	5.7000	-5.000%	94	4,709	+327.018%
2025-07-25	6.4000	6.4000	6.0000	6.0000	-3.226%	134	4,739	+305.667%
2025-07-24	6.1000	6.2500	6.0000	6.2000	+3.333%	39	4,860	+292.581%
2025-07-23	6.0000	6.0000	5.8000	6.0000	+0.671%	75	4,891	+305.667%
2025-07-22	6.0500	6.0500	5.4000	5.9600	-2.295%	40	4,904	+308.389%
2025-07-21	4.8000	6.8300	4.8000	6.1000	-10.294%	229	4,937	+299.016%
2025-07-18	6.2500	6.8500	6.1500	6.8000	+15.450%	286	4,900	+257.941%
2025-07-17	5.3000	6.0800	5.3000	5.8900	+13.926%	203	5,086	+313.243%
2025-07-16	5.1500	5.3000	5.0000	5.1700	+1.373%	52	5,095	+370.793%
2025-07-15	4.9000	5.4500	4.8500	5.1000	+6.250%	167	5,117	+377.255%
2025-07-14	4.6500	4.9000	4.6500	4.8000	+6.195%	134	5,100	+407.083%
2025-07-11	4.6000	4.6500	4.4000	4.5200	-1.952%	91	5,008	+438.496%
2025-07-10	4.7000	4.9000	4.5900	4.6100	-4.948%	109	4,989	+427.983%
2025-07-09	4.6500	4.8500	4.5500	4.8500	+4.301%	146	4,983	+401.856%
2025-07-08	5.0000	5.0000	4.5900	4.6500	-5.102%	143	4,904	+423.441%
2025-07-07	5.5000	5.5000	4.8000	4.9000	-10.092%	189	4,798	+396.735%
2025-07-03	5.6000	5.6500	5.4500	5.4500	-3.540%	49	4,634	+346.606%
2025-07-02	5.1000	5.7000	5.1000	5.6500	+11.881%	102	4,634	+330.796%
2025-07-01	5.3300	5.4700	5.0500	5.0500	-6.134%	43	4,638	+381.980%
2025-06-30	5.8000	5.8000	5.3000	5.3800	-3.929%	266	4,607	+352.416%
2025-06-27	5.7500	6.0000	5.5000	5.6000	-2.439%	357	4,381	+334.643%
2025-06-26	5.3500	5.8000	5.0600	5.7400	+13.663%	87	4,336	+324.042%
2025-06-25	5.6000	5.8000	5.0000	5.0500	-9.821%	162	4,318	+381.980%
2025-06-24	5.3000	5.6500	5.3000	5.6000	+7.486%	96	4,295	+334.643%
2025-06-23	5.4500	6.2500	4.9100	5.2100	-6.126%	253	4,264	+367.179%
2025-06-20	5.7500	6.1000	5.4000	5.5500	-4.310%	202	4,285	+338.559%
2025-06-18	6.0000	6.2500	5.6000	5.8000	-4.918%	95	4,231	+319.655%
2025-06-17	6.2700	6.3000	6.0000	6.1000	-6.154%	57	4,231	+299.016%
2025-06-16	6.2500	6.5000	6.0000	6.5000	+3.175%	60	4,263	+274.462%
2025-06-13	7.0000	7.0000	6.1000	6.3000	-16.000%	232	4,277	+286.349%
2025-06-12	6.6700	7.6500	6.5500	7.5000	+11.773%	106	4,242	+224.533%
2025-06-11	7.2000	7.2000	6.0000	6.7100	-5.891%	109	4,257	+262.742%
2025-06-10	7.8000	7.8000	6.8000	7.1300	-7.403%	174	4,243	+241.374%
2025-06-09	9.1500	9.1500	7.6700	7.7000	-11.494%	112	4,232	+216.104%
2025-06-06	9.0000	9.8400	7.8500	8.7000	+16.310%	272	4,202	+179.770%
2025-06-05	9.0000	9.2200	7.4600	7.4800	-6.733%	166	4,273	+225.401%
2025-06-04	6.0500	8.3500	6.0500	8.0200	+41.947%	371	4,252	+203.491%
2025-06-03	5.7000	5.7000	4.9500	5.6500	+5.805%	1,332	4,182	+330.796%
2025-06-02	3.9500	5.6100	3.7900	5.3400	+75.082%	1,474	4,955	+355.805%
2025-05-30	3.0800	3.1500	2.9200	3.0500	-4.688%	190	4,890	+698.033%
2025-05-29	3.4500	3.5000	3.2000	3.2000	-4.478%	464	4,837	+660.625%
2025-05-28	3.6000	3.6000	3.3000	3.3500	-6.944%	65	5,138	+626.567%
2025-05-27	3.5600	3.6000	3.2500	3.6000	+6.195%	123	5,188	+576.111%
2025-05-23	3.3600	3.6000	2.9800	3.3900	-5.833%	106	5,222	+617.994%
2025-05-22	3.4500	3.6000	2.9700	3.6000	+20.000%	171	5,222	+576.111%
2025-05-21	3.0000	3.3100	2.9100	3.0000	+3.093%	122	5,208	+711.333%
2025-05-20	2.9400	3.0500	2.8100	2.9100	-4.590%	76	5,181	+736.426%
2025-05-19	3.0500	3.1000	2.5800	3.0500	+4.452%	165	5,178	+698.033%
2025-05-16	2.5500	3.0300	2.5500	2.9200	+30.357%	926	5,084	+733.562%
2025-05-15	2.5400	2.5400	2.1800	2.2400	-6.667%	125	4,963	+986.607%
2025-05-14	2.5000	2.5700	2.4000	2.4000	+13.208%	326	4,878	+914.167%
2025-05-13	2.0900	2.1800	1.9600	2.1200	+8.718%	69	4,709	+1,048.113%
2025-05-12	2.1700	2.2300	1.9500	1.9500	-2.500%	38	4,687	+1,148.205%
2025-05-09	2.2500	2.2500	1.9600	2.0000	-9.910%	374	4,681	+1,117.000%
2025-05-08	2.1000	2.2200	2.0200	2.2200	+13.265%	21	4,587	+996.396%
2025-05-07	2.0600	2.0600	1.9400	1.9600	-2.970%	13	4,585	+1,141.837%
2025-05-06	1.8800	2.0300	1.8800	2.0200	+1.000%	23	4,577	+1,104.950%
2025-05-05	1.8800	2.0000	1.8000	2.0000	+4.712%	8	4,600	+1,117.000%
2025-05-02	1.9500	2.0300	1.8800	1.9100	+4.945%	80	4,600	+1,174.346%
2025-05-01	1.6500	1.9200	1.6500	1.8200	+21.333%	2,243	4,590	+1,237.363%
2025-04-30	1.6800	1.6800	1.4000	1.5000	0.000%	144	4,280	+1,522.667%
2025-04-29	1.7000	1.7000	1.5000	1.5000	-11.765%	35	4,216	+1,522.667%
2025-04-28	1.7800	1.7800	1.5500	1.7000	0.000%	70	4,195	+1,331.765%
2025-04-25	1.6200	1.7400	1.5100	1.7000	+3.659%	272	4,126	+1,331.765%
2025-04-24	1.4000	1.6500	1.4000	1.6400	+21.481%	424	4,188	+1,384.146%
2025-04-23	1.4100	1.4100	1.3100	1.3500	+3.053%	124	4,111	+1,702.963%
2025-04-22	1.3600	1.4200	1.2400	1.3100	+2.344%	118	4,165	+1,758.015%
2025-04-21	1.1000	1.2800	1.1000	1.2800	+28.000%	28	4,087	+1,801.563%
2025-04-17	1.1800	1.2100	1.0000	1.0000	-16.667%	93	3,996	+2,334.000%
2025-04-16	0.9800	1.2600	0.9800	1.2000	+10.092%	91	3,996	+1,928.333%
2025-04-15	1.9000	1.9000	1.0000	1.0900	-50.455%	608	3,973	+2,133.028%
2025-04-14	2.2500	2.2800	2.2000	2.2000	0.000%	67	3,735	+1,006.364%
2025-04-11	2.0600	2.2000	2.0600	2.2000	+7.843%	28	3,721	+1,006.364%
2025-04-10	2.0500	2.1600	2.0400	2.0400	-18.072%	20	3,722	+1,093.137%
2025-04-09	2.0000	2.4900	1.8000	2.4900	+29.688%	47	3,708	+877.510%
2025-04-08	2.7500	2.7500	1.9200	1.9200	-8.571%	211	3,710	+1,167.708%
2025-04-07	1.5000	2.2600	1.5000	2.1000	+6.061%	136	3,868	+1,059.048%
2025-04-04	2.2000	2.4500	1.7500	1.9800	-19.184%	296	3,876	+1,129.293%
2025-04-03	2.5300	2.6300	2.4300	2.4500	-13.121%	42	3,884	+893.469%
2025-04-02	2.7200	2.9500	2.7000	2.8200	+6.015%	140	3,869	+763.121%
2025-04-01	2.3500	2.7200	2.3100	2.6600	+11.297%	49	3,985	+815.038%
2025-03-31	2.2000	2.5000	2.2000	2.3900	+0.420%	79	3,970	+918.410%
2025-03-28	2.6000	2.6000	2.2600	2.3800	-11.852%	378	3,904	+922.689%
2025-03-27	2.7700	2.9800	2.6600	2.7000	-11.475%	242	3,829	+801.481%
2025-03-26	3.7000	3.7000	3.0000	3.0500	-16.438%	302	3,718	+698.033%
2025-03-25	4.1500	4.1500	3.6500	3.6500	-10.319%	1,117	3,769	+566.849%
2025-03-24	3.6500	4.1000	3.6500	4.0700	+17.971%	206	2,730	+498.034%
2025-03-21	3.4500	3.5000	3.4100	3.4500	-5.479%	48	2,589	+605.507%
2025-03-20	3.6000	3.8500	3.6000	3.6500	-1.351%	64	2,588	+566.849%
2025-03-19	3.5000	3.8000	3.4500	3.7000	+2.778%	32	2,533	+557.838%
2025-03-18	3.5000	3.6000	3.5000	3.6000	-2.703%	19	2,549	+576.111%
2025-03-17	3.7500	3.8000	3.5000	3.7000	+6.936%	136	2,532	+557.838%
2025-03-14	3.2000	3.5300	3.2000	3.4600	+13.443%	58	2,440	+603.468%
2025-03-13	2.8200	3.2000	2.8200	3.0500	-10.294%	219	2,635	+698.033%
2025-03-12	3.4000	3.4000	2.8000	3.4000	+10.390%	17	2,635	+615.882%
2025-03-11	2.9600	3.0900	2.9000	3.0800	-3.750%	177	2,625	+690.260%
2025-03-10	3.2100	3.3500	2.8300	3.2000	-15.789%	141	2,477	+660.625%
2025-03-07	3.6000	3.8500	3.3600	3.8000	+8.262%	104	2,424	+540.526%
2025-03-06	3.8400	3.9000	3.4700	3.5100	-13.333%	127	2,389	+593.447%
2025-03-05	3.4400	4.0500	3.4400	4.0500	+16.715%	400	2,331	+500.988%
2025-03-04	3.4500	3.6500	3.0000	3.4700	+2.663%	90	2,010	+601.441%
2025-03-03	4.5500	4.5500	3.2500	3.3800	-13.555%	100	1,965	+620.118%
2025-02-28	3.9500	4.4500	3.2000	3.9100	-8.216%	112	1,883	+522.506%
2025-02-27	4.4500	4.7000	4.2500	4.2600	-2.069%	123	1,898	+471.362%
2025-02-26	4.4000	4.7500	4.2000	4.3500	+4.819%	36	1,864	+459.540%
2025-02-25	4.5000	4.5000	3.8500	4.1500	-19.417%	231	1,842	+486.506%
2025-02-24	6.3500	6.3500	4.6500	5.1500	-16.935%	189	1,660	+372.621%
2025-02-21	6.0000	7.6000	6.0000	6.2000	+8.772%	498	1,535	+292.581%
2025-02-20	5.6000	5.8500	5.2800	5.7000	+5.556%	190	1,577	+327.018%
2025-02-19	5.3000	5.7500	5.1500	5.4000	+3.846%	89	1,640	+350.741%
2025-02-18	4.9500	5.4000	4.9500	5.2000	+16.854%	232	1,612	+368.077%
2025-02-14	4.7000	5.1000	4.3000	4.4500	+12.658%	254	1,516	+446.966%
2025-02-13	3.8000	3.9500	3.8000	3.9500	+6.757%	16	1,500	+516.203%
2025-02-12	3.6500	3.7800	3.6500	3.7000	-1.333%	30	1,500	+557.838%
2025-02-11	4.2500	4.2500	3.7500	3.7500	-9.639%	25	1,499	+549.067%
2025-02-10	4.0000	4.4000	3.9800	4.1500	+7.792%	93	1,478	+486.506%
2025-02-07	4.1300	4.1300	3.8500	3.8500	-8.333%	72	1,510	+532.208%
2025-02-06	4.1000	4.2600	4.0500	4.2000	+1.205%	47	1,505	+479.524%
2025-02-05	4.0600	4.3000	4.0000	4.1500	+7.792%	96	1,466	+486.506%
2025-02-04	3.8500	3.9000	3.7000	3.8500	+1.316%	35	1,479	+532.208%
2025-02-03	3.3000	3.8000	3.3000	3.8000	+5.556%	18	1,454	+540.526%
2025-01-31	3.8100	4.1500	3.5500	3.6000	0.000%	128	1,442	+576.111%
2025-01-30	3.6900	3.7000	2.9300	3.6000	+12.500%	62	1,383	+576.111%
2025-01-29	3.1000	3.4900	3.0500	3.2000	0.000%	91	1,338	+660.625%
2025-01-28	3.3000	3.3000	2.9600	3.2000	+4.918%	40	1,391	+660.625%
2025-01-27	4.0400	4.1500	2.9000	3.0500	-37.755%	611	1,358	+698.033%
2025-01-24	4.9000	4.9000	4.9000	4.9000	-7.547%	2	1,111	+396.735%
2025-01-23	5.5000	5.5000	5.3000	5.3000	0.000%	5	1,110	+359.245%
2025-01-22	5.4000	5.5100	4.8600	5.3000	+0.952%	47	1,108	+359.245%
2025-01-21	5.0000	5.2900	4.9000	5.2500	+7.143%	23	1,074	+363.619%
2025-01-17	4.9100	5.1000	4.9000	4.9000	-1.010%	82	1,094	+396.735%
2025-01-16	4.5500	5.5000	4.5500	4.9500	+11.236%	24	1,094	+391.717%
2025-01-15	4.8000	4.8000	4.3000	4.4500	-5.319%	15	1,082	+446.966%
2025-01-14	5.2500	5.5000	4.6000	4.7000	+17.500%	412	1,085	+417.872%
2025-01-13	4.1600	4.1600	3.9500	4.0000	-11.111%	26	782	+508.500%
2025-01-10	4.9600	4.9600	4.4000	4.5000	-8.907%	10	758	+440.889%
2025-01-08	5.0500	5.0500	4.5000	4.9400	-12.256%	15	751	+392.713%
2025-01-07	5.8900	5.8900	5.6000	5.6300	+0.716%	11	751	+332.327%
2025-01-06	5.6500	6.5000	5.5500	5.5900	+11.800%	42	740	+335.420%
2025-01-03	4.2500	5.0000	4.2500	5.0000	+30.548%	14	750	+386.800%
2025-01-02	4.0000	4.1800	3.8300	3.8300	+2.133%	49	755	+535.509%
2024-12-31	4.3000	4.3000	3.7300	3.7500	-10.714%	84	637	+549.067%
2024-12-30	4.2000	4.2000	3.8000	4.2000	-6.667%	63	637	+479.524%
2024-12-27	4.6600	4.6600	4.5000	4.5000	-15.094%	8	611	+440.889%
2024-12-26	4.9000	5.3000	4.7000	5.3000	+11.579%	15	612	+359.245%
2024-12-24	4.5000	4.7500	4.4400	4.7500	+15.854%	12	607	+412.421%
2024-12-23	4.3000	4.3000	4.0900	4.1000	-4.651%	18	607	+493.659%
2024-12-20	4.2700	4.5000	4.2700	4.3000	-4.444%	59	591	+466.047%
2024-12-19	5.0000	5.0000	4.3000	4.5000	-10.000%	28	607	+440.889%
2024-12-18	6.1000	6.1000	5.0000	5.0000	-12.587%	142	609	+386.800%
2024-12-17	6.1000	6.1000	5.6900	5.7200	-3.051%	8	564	+325.524%
2024-12-16	4.8000	6.5000	4.8000	5.9000	+18.000%	31	572	+312.542%
2024-12-13	5.0000	5.0000	5.0000	5.0000	-3.846%	2	552	+386.800%
2024-12-12	5.0000	5.3500	5.0000	5.2000	+4.000%	102	552	+368.077%
2024-12-11	5.0000	5.0000	5.0000	5.0000	-3.846%	13	462	+386.800%
2024-12-10	5.3000	5.3000	5.1000	5.2000	-8.772%	10	449	+368.077%
2024-12-09	6.3000	6.3000	5.6000	5.7000	-14.286%	43	439	+327.018%
2024-12-06	5.7000	6.7700	5.7000	6.6500	+7.258%	38	402	+266.015%
2024-12-05	5.7000	6.2000	5.7000	6.2000	+7.081%	34	401	+292.581%
2024-12-04	5.4000	5.7900	5.4000	5.7900	+3.393%	8	433	+320.380%
2024-12-03	5.5500	5.7500	5.5500	5.6000	-3.448%	8	435	+334.643%
2024-12-02	5.8000	6.1000	5.6800	5.8000	0.000%	17	432	+319.655%
2024-11-29	5.5000	6.0000	5.5000	5.8000	+5.455%	44	430	+319.655%
2024-11-27	5.5800	5.7000	5.4000	5.5000	0.000%	29	415	+342.545%
2024-11-26	6.3000	6.3000	5.4000	5.5000	-9.836%	7	415	+342.545%
2024-11-25	6.2000	6.3400	5.6000	6.1000	+8.929%	109	414	+299.016%
2024-11-22	5.5000	5.8000	5.0000	5.6000	+8.108%	244	412	+334.643%

.dark-mode .xRqJbr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRqJbr{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C7APLD Jan 15 2027 7.00 Call (APLD270115C00007000)option OPRA

APLD20270115C7
APLD Jan 15 2027 7.00 Call (APLD270115C00007000)
option OPRA