Dark

APLD20270617C15
APLD Jun 17 2027 15.00 Call (APLD270617C00015000)
option OPRA

EOD

Sep 30, 2026

11.90-1.490%(-0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.0100	12.0100	11.9000	11.9000	-1.490%	2	223	0.000%
2026-09-28	12.2500	12.2500	12.0800	12.0800	-15.819%	2	223	-1.490%
2026-09-24	14.3500	14.3500	14.3500	14.3500	-6.515%	4	222	-17.073%
2026-09-22	15.3500	15.3500	15.3500	15.3500	-0.518%	20	222	-22.476%
2026-09-21	15.2000	15.9500	15.2000	15.4300	+6.048%	9	222	-22.878%
2026-09-18	14.5500	14.5500	14.5500	14.5500	+8.582%	2	220	-18.213%
2026-09-17	13.3500	13.4000	13.3500	13.4000	+11.667%	8	222	-11.194%
2026-09-16	11.8500	12.0000	11.8500	12.0000	+7.143%	21	215	-0.833%
2026-09-15	11.5000	11.5000	11.2000	11.2000	-9.677%	4	195	+6.250%
2026-09-14	12.5000	12.5000	12.4000	12.4000	-10.791%	2	197	-4.032%
2026-09-11	13.9000	13.9000	13.9000	13.9000	-8.130%	5	196	-14.388%
2026-09-08	14.6800	15.1300	14.6800	15.1300	+12.157%	3	196	-21.348%
2026-09-04	13.4800	13.4900	13.4800	13.4900	+2.586%	2	199	-11.787%
2026-09-03	12.5000	13.1500	12.5000	13.1500	+6.911%	9	199	-9.506%
2026-09-02	12.3000	12.3000	12.3000	12.3000	+1.151%	1	199	-3.252%
2026-09-01	12.1600	12.1600	12.1600	12.1600	-5.370%	1	198	-2.138%
2026-08-31	12.5900	12.8800	12.5900	12.8500	-0.772%	9	197	-7.393%
2026-08-28	13.0000	13.0000	12.9500	12.9500	-8.156%	5	190	-8.108%
2026-08-24	14.1000	14.1000	14.1000	14.1000	-6.000%	1	187	-15.603%
2026-08-19	14.4000	15.0000	14.4000	15.0000	-9.091%	3	186	-20.667%
2026-08-18	17.4500	17.4500	16.5000	16.5000	-10.618%	8	183	-27.879%
2026-08-14	18.4600	18.4600	18.4600	18.4600	-1.283%	4	180	-35.536%
2026-08-12	18.7000	18.7000	18.7000	18.7000	+6.857%	10	180	-36.364%
2026-08-11	17.5000	17.5000	17.5000	17.5000	+2.941%	12	180	-32.000%
2026-08-06	17.0000	17.0000	17.0000	17.0000	-5.556%	2	180	-30.000%
2026-08-05	18.0000	18.0000	18.0000	18.0000	+7.335%	10	178	-33.889%
2026-08-03	16.7700	16.7700	16.7700	16.7700	+4.682%	1	168	-29.040%
2026-07-31	16.5900	16.5900	15.8000	16.0200	-0.497%	12	168	-25.718%
2026-07-30	15.0000	16.1000	15.0000	16.1000	+34.167%	11	158	-26.087%
2026-07-29	13.1000	13.1000	12.0000	12.0000	-17.752%	23	159	-0.833%
2026-07-28	14.5900	14.5900	14.5900	14.5900	-0.410%	1	145	-18.437%
2026-07-27	15.8300	15.8300	14.6500	14.6500	-10.123%	2	145	-18.771%
2026-07-24	16.2400	16.3000	16.2400	16.3000	-11.413%	3	144	-26.994%
2026-07-23	18.4000	18.4000	18.4000	18.4000	-2.023%	1	146	-35.326%
2026-07-21	18.5000	18.7800	18.5000	18.7800	+16.285%	3	146	-36.635%
2026-07-20	16.2000	16.2000	15.9800	16.1500	+15.854%	16	144	-26.316%
2026-07-17	13.0000	13.9400	13.0000	13.9400	-3.529%	17	145	-14.634%
2026-07-16	15.6000	15.6200	14.4500	14.4500	-15.249%	15	131	-17.647%
2026-07-15	17.0500	17.0500	17.0500	17.0500	+0.294%	1	122	-30.205%
2026-07-14	16.5000	17.0000	16.5000	17.0000	-4.494%	3	123	-30.000%
2026-07-13	17.8000	17.8000	17.8000	17.8000	-11.000%	1	120	-33.146%
2026-07-10	20.0000	20.0000	20.0000	20.0000	+4.932%	1	120	-40.500%
2026-07-07	19.0600	19.0600	19.0600	19.0600	-10.935%	2	119	-37.566%
2026-07-02	22.5000	22.5000	21.4000	21.4000	-11.570%	2	115	-44.393%
2026-07-01	24.2000	24.2000	24.2000	24.2000	-11.517%	10	115	-50.826%
2026-06-26	27.3500	27.5000	27.3500	27.3500	-4.371%	14	111	-56.490%
2026-06-24	31.7500	31.7500	28.6000	28.6000	-12.054%	6	111	-58.392%
2026-06-22	32.5200	32.5200	32.5200	32.5200	-5.107%	1	113	-63.407%
2026-06-15	34.5000	34.8000	34.2700	34.2700	+10.548%	10	113	-65.276%
2026-06-12	31.0000	31.0000	31.0000	31.0000	+15.028%	1	114	-61.613%
2026-06-10	27.9500	27.9500	26.9500	26.9500	-20.053%	3	115	-55.844%
2026-06-09	33.7100	33.7100	33.7100	33.7100	+22.582%	1	115	-64.699%
2026-06-05	28.5000	28.5000	27.5000	27.5000	-25.716%	8	115	-56.727%
2026-06-01	37.0200	37.0200	37.0200	37.0200	+6.686%	1	116	-67.855%
2026-05-29	34.7000	34.7000	34.7000	34.7000	-0.942%	1	115	-65.706%
2026-05-28	35.1400	35.1400	35.0300	35.0300	+7.785%	2	116	-66.029%
2026-05-26	32.5000	32.5000	32.5000	32.5000	-2.549%	1	114	-63.385%
2026-05-22	33.3500	33.3500	33.3500	33.3500	-3.473%	1	115	-64.318%
2026-05-21	30.1300	34.5500	30.1300	34.5500	+27.916%	25	98	-65.557%
2026-05-20	27.0100	27.0100	27.0100	27.0100	+10.245%	5	98	-55.942%
2026-05-19	24.5000	24.5000	24.5000	24.5000	-12.562%	1	96	-51.429%
2026-05-18	28.0200	28.0200	28.0200	28.0200	-9.613%	1	96	-57.530%
2026-05-15	31.8000	31.8000	31.0000	31.0000	-6.061%	4	96	-61.613%
2026-05-13	33.0000	33.0000	33.0000	33.0000	-2.941%	1	96	-63.939%
2026-05-11	34.0000	34.0000	34.0000	34.0000	+11.111%	1	96	-65.000%
2026-05-07	30.6000	30.6000	30.6000	30.6000	+0.164%	1	96	-61.111%
2026-05-06	28.0000	30.5500	28.0000	30.5500	+28.039%	3	96	-61.047%
2026-05-04	23.8600	23.8600	23.8600	23.8600	+5.809%	2	96	-50.126%
2026-04-30	22.9700	22.9700	22.5500	22.5500	-13.269%	2	96	-47.228%
2026-04-24	26.0000	26.0000	26.0000	26.0000	+8.333%	1	95	-54.231%
2026-04-23	23.7600	24.0000	23.7600	24.0000	+14.286%	2	94	-50.417%
2026-04-22	21.0000	21.0000	21.0000	21.0000	+5.000%	1	95	-43.333%
2026-04-20	20.6500	20.6500	20.0000	20.0000	+5.820%	2	96	-40.500%
2026-04-14	20.5000	20.5000	18.9000	18.9000	+16.667%	2	95	-37.037%
2026-04-13	16.0000	16.2000	15.5000	16.2000	+0.372%	20	93	-26.543%
2026-04-10	16.1800	16.2000	16.0800	16.1400	+13.422%	20	94	-26.270%
2026-04-07	14.2300	14.2300	14.2300	14.2300	-2.601%	1	90	-16.374%
2026-04-06	14.6100	14.6100	14.6100	14.6100	+2.168%	1	90	-18.549%
2026-04-01	14.4500	14.4500	14.3000	14.3000	+36.842%	2	89	-16.783%
2026-03-30	12.0000	12.0000	10.4500	10.4500	-33.439%	32	89	+13.876%
2026-03-19	15.7000	15.7000	15.7000	15.7000	-11.798%	1	97	-24.204%
2026-03-16	17.8000	17.8000	17.8000	17.8000	-2.838%	1	96	-33.146%
2026-02-26	18.3200	18.3200	18.3200	18.3200	-3.579%	3	95	-35.044%
2026-02-20	19.0000	19.0000	19.0000	19.0000	-27.948%	1	95	-37.368%
2026-02-09	26.0000	26.3700	26.0000	26.3700	+21.186%	2	95	-54.873%
2026-02-06	21.7600	21.7600	21.7600	21.7600	+15.071%	2	95	-45.313%
2026-02-05	18.8200	18.9100	18.8200	18.9100	-21.208%	36	95	-37.070%
2026-02-03	24.7500	24.7500	24.0000	24.0000	-17.469%	3	95	-50.417%
2026-01-27	29.3800	29.3800	29.0800	29.0800	+0.972%	2	97	-59.078%
2026-01-26	28.8000	28.8000	28.8000	28.8000	+11.197%	2	97	-58.681%
2026-01-23	25.0000	26.0000	25.0000	25.9000	+10.448%	51	97	-54.054%
2026-01-22	23.5000	23.5000	23.4500	23.4500	-6.200%	3	72	-49.254%
2026-01-16	25.0000	25.0000	25.0000	25.0000	-0.596%	1	70	-52.400%
2026-01-13	25.1400	25.1500	25.1400	25.1500	-5.094%	3	70	-52.684%
2026-01-12	26.5000	26.5000	26.5000	26.5000	+2.913%	3	72	-55.094%
2026-01-09	25.6700	25.7500	25.6700	25.7500	+14.444%	2	72	-53.786%
2026-01-08	21.0000	22.5000	21.0000	22.5000	+16.399%	2	73	-47.111%
2026-01-06	19.3300	19.3300	19.3300	19.3300	-0.052%	1	74	-38.438%
2026-01-05	19.3400	19.3400	19.3400	19.3400	+27.657%	1	73	-38.469%
2025-12-31	15.1500	15.1500	15.1500	15.1500	+2.365%	1	73	-21.452%
2025-12-29	14.9000	14.9000	14.8000	14.8000	+1.093%	5	73	-19.595%
2025-12-26	14.6400	14.6400	14.6400	14.6400	-13.882%	1	70	-18.716%
2025-12-19	17.0000	17.0000	17.0000	17.0000	+17.241%	1	69	-30.000%
2025-12-17	14.5000	14.5000	14.5000	14.5000	+7.011%	1	70	-17.931%
2025-12-16	13.5500	13.5500	13.5500	13.5500	+0.370%	1	71	-12.177%
2025-12-15	16.4100	16.4100	13.5000	13.5000	-28.835%	2	70	-11.852%
2025-12-11	18.9700	18.9700	18.9700	18.9700	-7.554%	3	69	-37.269%
2025-12-08	20.5200	20.5200	20.5200	20.5200	+0.588%	1	69	-42.008%
2025-12-04	20.4000	20.4000	20.4000	20.4000	+7.709%	2	68	-41.667%
2025-12-02	18.9400	18.9400	18.9400	18.9400	+24.197%	1	68	-37.170%
2025-11-26	15.3500	15.3500	15.2500	15.2500	+35.676%	10	67	-21.967%
2025-11-21	11.4000	11.4000	11.2400	11.2400	-19.714%	3	67	+5.872%
2025-11-20	14.0000	14.0000	14.0000	14.0000	-6.667%	1	65	-15.000%
2025-11-17	15.0000	15.0000	15.0000	15.0000	-0.596%	1	65	-20.667%
2025-11-14	15.0900	15.0900	15.0900	15.0900	+4.069%	3	66	-21.140%
2025-11-13	14.5000	14.5000	14.5000	14.5000	-23.684%	1	63	-17.931%
2025-11-11	19.0000	19.0000	19.0000	19.0000	-2.514%	2	62	-37.368%
2025-11-07	19.4900	19.4900	19.4900	19.4900	-11.409%	20	60	-38.943%
2025-11-05	22.0000	22.0000	22.0000	22.0000	-13.318%	1	50	-45.909%
2025-11-03	25.3800	25.3800	25.3800	25.3800	-0.471%	1	50	-53.113%
2025-10-28	24.5000	25.5000	24.5000	25.5000	+30.769%	2	50	-53.333%
2025-10-22	21.5500	21.5500	19.5000	19.5000	-23.289%	2	49	-38.974%
2025-10-20	25.5000	25.5000	25.4200	25.4200	+3.755%	2	49	-53.186%
2025-10-17	24.5000	24.5000	24.5000	24.5000	-2.000%	20	47	-51.429%
2025-10-13	25.0000	25.0000	25.0000	25.0000	+6.383%	1	42	-52.400%
2025-10-10	24.0000	24.0000	23.5000	23.5000	+27.027%	31	43	-49.362%
2025-10-09	17.2400	18.5000	17.2400	18.5000	+5.714%	2	42	-35.676%
2025-10-07	18.1000	18.1000	17.5000	17.5000	-1.961%	2	41	-32.000%
2025-10-06	17.8500	17.8500	17.8500	17.8500	+10.049%	1	40	-33.333%
2025-10-03	15.6900	16.2200	15.6900	16.2200	-5.971%	6	40	-26.634%
2025-10-02	17.2500	17.2500	17.2500	17.2500	+23.214%	1	34	-31.014%
2025-10-01	14.0000	14.0000	14.0000	14.0000	+9.804%	25	35	-15.000%
2025-09-30	12.7500	12.7500	12.7500	12.7500	+5.634%	2	10	-6.667%
2025-09-26	13.0000	13.0000	12.0700	12.0700	-18.993%	6	8	-1.408%
2025-09-25	14.9000	14.9000	14.9000	14.9000	0.000%	2	0	-20.134%

.dark-mode .npFxQc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .npFxQc{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C15APLD Jun 17 2027 15.00 Call (APLD270617C00015000)option OPRA

APLD20270617C15
APLD Jun 17 2027 15.00 Call (APLD270617C00015000)
option OPRA