Dark

APLD20270617C18
APLD Jun 17 2027 18.00 Call (APLD270617C00018000)
option OPRA

EOD

Sep 30, 2026

10.35-4.167%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.7000	10.7000	10.3500	10.3500	-4.167%	2	72	0.000%
2026-09-29	10.5100	10.8000	10.5100	10.8000	+1.887%	3	71	-4.167%
2026-09-28	11.0000	11.0000	10.6000	10.6000	-10.549%	4	70	-2.358%
2026-09-25	11.8500	11.8500	11.8500	11.8500	-1.250%	1	69	-12.658%
2026-09-24	12.0000	12.0000	12.0000	12.0000	-12.409%	1	69	-13.750%
2026-09-21	13.0500	13.7000	13.0000	13.7000	+8.730%	14	69	-24.453%
2026-09-18	12.2500	12.6000	12.2500	12.6000	+6.509%	3	74	-17.857%
2026-09-17	11.8300	11.8300	11.8300	11.8300	+13.969%	1	75	-12.511%
2026-09-16	10.1500	10.3800	10.1500	10.3800	-1.143%	2	74	-0.289%
2026-09-14	10.3500	10.6000	10.3500	10.5000	-12.060%	10	72	-1.429%
2026-09-11	12.4000	12.4000	11.9400	11.9400	-15.319%	7	65	-13.317%
2026-09-08	13.0000	14.1000	13.0000	14.1000	+24.448%	2	67	-26.596%
2026-09-03	11.3300	11.3300	11.3300	11.3300	+10.107%	1	68	-8.650%
2026-09-01	10.6000	10.6000	10.2900	10.2900	-7.046%	5	68	+0.583%
2026-08-31	11.2000	11.2000	11.0700	11.0700	-9.113%	4	67	-6.504%
2026-08-28	12.1800	12.1800	12.1800	12.1800	-5.800%	1	64	-15.025%
2026-08-24	12.9300	12.9300	12.9300	12.9300	-6.911%	1	64	-19.954%
2026-08-20	14.3300	14.3300	13.8900	13.8900	-14.785%	2	63	-25.486%
2026-08-14	16.7300	16.7300	16.3000	16.3000	+4.621%	2	61	-36.503%
2026-08-07	15.5800	15.5800	15.5800	15.5800	-0.320%	1	62	-33.569%
2026-08-06	15.6300	15.6300	15.6300	15.6300	+7.423%	1	61	-33.781%
2026-07-31	14.5500	14.5500	14.5500	14.5500	-0.411%	2	60	-28.866%
2026-07-30	14.4200	14.6100	14.4200	14.6100	+4.357%	9	58	-29.158%
2026-07-29	14.0000	14.0000	14.0000	14.0000	+1.597%	1	62	-26.071%
2026-07-28	13.7300	13.9200	13.6700	13.7800	-10.519%	6	61	-24.891%
2026-07-20	15.4000	15.4000	15.4000	15.4000	+5.624%	2	57	-32.792%
2026-07-16	14.5000	14.5800	14.5000	14.5800	-2.800%	2	55	-29.012%
2026-07-14	15.0000	15.0000	15.0000	15.0000	-10.820%	1	54	-31.000%
2026-07-08	16.7400	16.8200	16.7400	16.8200	-28.517%	2	53	-38.466%
2026-06-29	23.5300	23.5300	23.5300	23.5300	-7.725%	1	51	-56.014%
2026-06-26	25.4500	25.5000	25.4500	25.5000	-3.737%	2	51	-59.412%
2026-06-24	26.4900	26.4900	26.4900	26.4900	-18.492%	1	50	-60.929%
2026-06-16	32.5000	32.5000	32.5000	32.5000	+3.834%	2	49	-68.154%
2026-06-15	31.8000	31.8000	31.3000	31.3000	+4.333%	2	49	-66.933%
2026-06-04	29.6600	30.0000	29.6600	30.0000	-4.276%	11	51	-65.500%
2026-06-03	31.3400	31.3400	31.3400	31.3400	-8.175%	1	41	-66.975%
2026-05-29	32.0000	34.1300	32.0000	34.1300	+6.656%	10	41	-69.675%
2026-05-22	32.7200	34.0000	31.1000	32.0000	+4.031%	14	33	-67.656%
2026-05-21	28.5600	30.7600	28.5600	30.7600	+17.854%	3	35	-66.352%
2026-05-18	27.5000	27.5000	26.1000	26.1000	-9.532%	2	35	-60.345%
2026-05-15	28.8500	28.8500	28.8500	28.8500	+4.909%	1	33	-64.125%
2026-05-08	27.5000	27.5000	27.5000	27.5000	-3.067%	1	32	-62.364%
2026-05-07	28.3700	28.3700	28.3700	28.3700	-2.240%	1	32	-63.518%
2026-05-06	28.9700	29.0500	28.9700	29.0200	+31.729%	8	33	-64.335%
2026-05-04	22.0300	22.0300	22.0300	22.0300	-2.522%	2	33	-53.019%
2026-04-24	22.6000	22.6000	22.6000	22.6000	+4.630%	3	33	-54.204%
2026-04-23	22.6600	24.4500	21.6000	21.6000	+20.000%	4	33	-52.083%
2026-04-22	18.0000	18.0000	18.0000	18.0000	-5.808%	1	31	-42.500%
2026-04-21	19.1100	19.1100	19.1100	19.1100	+7.966%	1	32	-45.840%
2026-04-17	17.7000	17.7000	17.7000	17.7000	+1.143%	10	32	-41.525%
2026-04-16	17.5000	17.5000	17.5000	17.5000	+19.863%	10	42	-40.857%
2026-04-13	14.4500	14.6000	14.4500	14.6000	-2.013%	4	32	-29.110%
2026-04-10	14.9000	14.9000	14.9000	14.9000	-1.650%	3	31	-30.537%
2026-04-09	15.1500	15.1500	15.1500	15.1500	+17.260%	1	31	-31.683%
2026-04-07	12.9200	12.9200	12.9200	12.9200	-0.615%	1	30	-19.892%
2026-04-02	13.0000	13.0000	13.0000	13.0000	+16.592%	1	30	-20.385%
2026-03-31	11.1500	11.1500	11.1500	11.1500	-7.006%	5	30	-7.175%
2026-03-27	11.8000	12.0100	11.5600	11.9900	-17.310%	5	25	-13.678%
2026-03-20	14.5000	14.5000	14.5000	14.5000	-8.228%	1	22	-28.621%
2026-03-09	13.5500	15.8000	13.5500	15.8000	+0.317%	13	23	-34.494%
2026-03-06	15.7500	15.7500	15.7500	15.7500	+4.098%	2	14	-34.286%
2026-03-03	15.1300	15.1300	15.1300	15.1300	-4.543%	1	12	-31.593%
2026-03-02	15.8500	15.8500	15.8500	15.8500	-10.654%	1	12	-34.700%
2026-02-25	17.7400	17.7400	17.7400	17.7400	-0.449%	1	11	-41.657%
2026-02-24	17.8200	17.8200	17.8200	17.8200	-11.122%	1	11	-41.919%
2026-02-18	20.0500	20.0500	20.0500	20.0500	-19.639%	1	10	-48.379%
2026-02-09	24.9500	24.9500	24.9500	24.9500	+15.777%	1	10	-58.517%
2026-02-06	21.5500	21.5500	21.5500	21.5500	+0.139%	1	10	-51.972%
2026-02-04	21.5200	21.5200	21.5200	21.5200	-6.026%	3	9	-51.905%
2026-02-02	20.5000	22.9000	20.5000	22.9000	-18.505%	3	12	-54.803%
2026-01-27	28.1000	28.1000	28.1000	28.1000	+21.645%	1	12	-63.167%
2026-01-26	25.0000	25.0000	23.1000	23.1000	+2.941%	7	12	-55.195%
2026-01-20	22.4400	22.4400	22.4400	22.4400	+4.082%	1	16	-53.877%
2026-01-16	21.5600	21.5600	21.5600	21.5600	-2.708%	1	17	-51.994%
2026-01-14	22.1600	22.1600	22.1600	22.1600	-13.942%	3	17	-53.294%
2026-01-13	25.1000	25.7500	25.1000	25.7500	+15.782%	2	17	-59.806%
2026-01-08	22.2400	22.2400	22.2400	22.2400	+38.481%	1	17	-53.462%
2026-01-02	16.0600	16.0600	16.0600	16.0600	+17.656%	1	16	-35.554%
2025-12-29	13.6500	13.6500	13.6500	13.6500	+2.247%	1	16	-24.176%
2025-12-26	13.3500	13.3500	13.3500	13.3500	+9.426%	2	16	-22.472%
2025-12-15	12.2000	12.2000	12.2000	12.2000	-27.208%	1	17	-15.164%
2025-12-02	17.6400	17.6400	16.7600	16.7600	-0.060%	2	17	-38.246%
2025-12-01	16.7000	16.7700	16.7000	16.7700	+11.800%	2	17	-38.283%
2025-11-28	15.0000	15.0000	15.0000	15.0000	+8.696%	2	16	-31.000%
2025-11-26	13.8000	13.8000	13.8000	13.8000	+8.235%	3	16	-25.000%
2025-11-24	12.7500	12.7500	12.7500	12.7500	+2.000%	1	16	-18.824%
2025-11-20	12.5000	12.5000	12.5000	12.5000	-12.281%	1	15	-17.200%
2025-11-14	14.2500	14.2500	14.2500	14.2500	-18.571%	1	15	-27.368%
2025-11-11	17.5000	17.5000	17.5000	17.5000	-16.667%	1	14	-40.857%
2025-10-22	21.0000	21.0000	21.0000	21.0000	-5.998%	6	15	-50.714%
2025-10-20	22.3400	22.3400	22.3400	22.3400	-8.255%	1	9	-53.671%
2025-10-15	24.3500	24.3500	24.3500	24.3500	+7.743%	1	9	-57.495%
2025-10-14	24.0000	24.0000	22.6000	22.6000	-9.600%	4	9	-54.204%
2025-10-13	25.0000	25.0000	25.0000	25.0000	+58.730%	1	9	-58.600%
2025-10-08	15.3400	15.7500	15.3400	15.7500	-2.295%	2	9	-34.286%
2025-10-07	16.4300	16.4300	16.1200	16.1200	-3.473%	2	7	-35.794%
2025-10-06	16.7000	16.7000	16.7000	16.7000	+23.704%	1	7	-38.024%
2025-10-01	13.5000	13.5000	13.5000	13.5000	+13.255%	1	6	-23.333%
2025-09-25	11.9200	11.9200	11.9200	11.9200	-8.308%	1	5	-13.171%
2025-09-24	12.9500	13.0000	12.9500	13.0000	0.000%	4	0	-20.385%

.dark-mode .X8PS43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X8PS43{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C18APLD Jun 17 2027 18.00 Call (APLD270617C00018000)option OPRA

APLD20270617C18
APLD Jun 17 2027 18.00 Call (APLD270617C00018000)
option OPRA