Dark

APLD20270617C20
APLD Jun 17 2027 20.00 Call (APLD270617C00020000)
option OPRA

EOD

Sep 30, 2026

9.00-5.759%(-0.55)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.5500	9.5500	8.9500	9.0000	-5.759%	40	625	0.000%
2026-09-29	9.3000	9.5500	9.3000	9.5500	+3.355%	4	608	-5.759%
2026-09-28	9.4700	9.4700	9.2400	9.2400	-11.409%	107	604	-2.597%
2026-09-25	10.4500	10.4500	10.4300	10.4300	-8.669%	4	514	-13.710%
2026-09-24	10.9400	11.5500	10.8000	11.4200	-7.903%	7	512	-21.191%
2026-09-23	12.4000	12.4000	12.4000	12.4000	0.000%	1	508	-27.419%
2026-09-22	12.4000	12.4000	12.4000	12.4000	+1.224%	2	508	-27.419%
2026-09-21	11.8000	12.6100	11.7000	12.2500	+5.786%	31	508	-26.531%
2026-09-18	11.2000	11.5800	10.5500	11.5800	+11.346%	22	508	-22.280%
2026-09-17	10.6000	10.9000	10.2000	10.4000	+15.556%	7	525	-13.462%
2026-09-16	9.3500	9.3500	9.0000	9.0000	+5.386%	12	524	0.000%
2026-09-15	9.4000	9.4000	8.5000	8.5400	-9.534%	38	524	+5.386%
2026-09-14	9.4500	9.7300	9.4400	9.4400	-14.182%	19	503	-4.661%
2026-09-11	10.9000	11.0000	10.9000	11.0000	+1.852%	21	488	-18.182%
2026-09-10	10.7500	10.8000	10.5000	10.8000	-6.897%	15	467	-16.667%
2026-09-09	11.6000	11.6000	11.6000	11.6000	-10.078%	3	454	-22.414%
2026-09-08	11.5500	12.9000	11.5500	12.9000	+21.698%	11	453	-30.233%
2026-09-04	10.6000	10.6000	10.6000	10.6000	+2.415%	1	450	-15.094%
2026-09-03	10.3500	10.3500	10.3500	10.3500	+6.154%	2	450	-13.043%
2026-09-02	9.1000	9.7500	9.1000	9.7500	+4.278%	12	450	-7.692%
2026-09-01	9.3500	9.6500	9.3500	9.3500	-7.150%	5	439	-3.743%
2026-08-31	10.0000	10.0700	9.9500	10.0700	-2.233%	10	439	-10.626%
2026-08-28	11.0500	11.0500	10.3000	10.3000	-14.523%	5	441	-12.621%
2026-08-27	12.0500	12.0500	12.0500	12.0500	-1.633%	4	441	-25.311%
2026-08-26	12.5000	12.6000	12.2500	12.2500	-5.769%	21	437	-26.531%
2026-08-25	13.0000	13.0000	13.0000	13.0000	+9.152%	1	418	-30.769%
2026-08-24	11.2500	12.4000	11.2500	11.9100	-3.171%	6	417	-24.433%
2026-08-21	12.5000	12.5000	12.2600	12.3000	-3.378%	5	416	-26.829%
2026-08-20	14.0000	14.0000	12.7300	12.7300	+0.236%	3	411	-29.301%
2026-08-19	12.3500	12.7000	12.3500	12.7000	-3.053%	2	410	-29.134%
2026-08-18	13.9500	14.0000	13.1000	13.1000	-14.769%	13	409	-31.298%
2026-08-17	15.0000	15.3700	15.0000	15.3700	-0.903%	5	405	-41.444%
2026-08-14	15.0000	15.5100	15.0000	15.5100	+0.388%	2	408	-41.973%
2026-08-13	15.4500	15.4500	15.4500	15.4500	-2.277%	1	407	-41.748%
2026-08-12	15.3000	15.8100	15.3000	15.8100	+9.336%	5	406	-43.074%
2026-08-11	14.6100	14.6100	14.4600	14.4600	-0.276%	4	405	-37.759%
2026-08-10	14.5000	15.4000	14.3500	14.5000	+1.683%	9	405	-37.931%
2026-08-07	13.8300	14.2600	13.8300	14.2600	-3.714%	6	401	-36.886%
2026-08-06	14.3700	15.3500	14.3700	14.8100	-3.012%	6	401	-39.230%
2026-08-05	16.1000	16.1000	15.0500	15.2700	+2.140%	16	398	-41.061%
2026-08-03	13.2500	15.0000	13.0000	14.9500	+12.830%	15	392	-39.799%
2026-07-31	13.6000	13.6000	13.1000	13.2500	+12.288%	33	400	-32.075%
2026-07-30	12.4500	12.8500	11.8000	11.8000	+18.000%	23	398	-23.729%
2026-07-29	10.6500	11.3200	10.0000	10.0000	-23.077%	23	380	-10.000%
2026-07-28	12.3000	13.0000	12.0000	13.0000	+4.000%	27	359	-30.769%
2026-07-27	12.3200	12.5000	12.3200	12.5000	-15.254%	21	365	-28.000%
2026-07-24	14.7500	14.7500	14.7500	14.7500	-4.654%	1	345	-38.983%
2026-07-23	15.3400	15.4700	15.3400	15.4700	-2.089%	3	345	-41.823%
2026-07-22	15.8000	15.8000	15.8000	15.8000	+4.290%	1	344	-43.038%
2026-07-21	15.2000	15.2000	15.1500	15.1500	+10.989%	2	345	-40.594%
2026-07-20	12.5400	14.0000	12.5400	13.6500	+15.678%	7	344	-34.066%
2026-07-17	10.9500	11.8000	10.9500	11.8000	-3.673%	4	342	-23.729%
2026-07-16	13.0000	13.4500	12.1500	12.2500	-8.922%	31	340	-26.531%
2026-07-15	13.4500	13.4500	13.4500	13.4500	-8.191%	1	319	-33.086%
2026-07-14	15.1000	15.1000	13.7000	14.6500	-8.438%	13	318	-38.567%
2026-07-13	16.0000	16.0000	16.0000	16.0000	-3.556%	1	310	-43.750%
2026-07-10	16.4500	16.6500	16.4500	16.5900	-0.837%	6	309	-45.750%
2026-07-08	16.7300	16.7300	16.7300	16.7300	-1.646%	1	309	-46.204%
2026-07-07	17.2500	17.2500	17.0100	17.0100	-2.966%	3	309	-47.090%
2026-07-02	18.0000	18.3500	17.3800	17.5300	-21.072%	94	325	-48.659%
2026-06-30	22.4000	22.4000	22.2100	22.2100	+0.498%	3	325	-59.478%
2026-06-29	23.0000	23.5000	21.8000	22.1000	-7.917%	12	323	-59.276%
2026-06-26	24.1600	24.1600	23.8500	24.0000	-7.692%	21	319	-62.500%
2026-06-24	26.7500	26.7500	26.0000	26.0000	-6.810%	3	338	-65.385%
2026-06-23	26.7500	27.9000	26.7500	27.9000	-2.957%	2	337	-67.742%
2026-06-22	30.2500	30.2500	28.7500	28.7500	-8.527%	4	337	-68.696%
2026-06-18	31.4300	31.4300	31.4300	31.4300	+0.576%	2	338	-71.365%
2026-06-16	31.2500	31.2500	31.2500	31.2500	+3.993%	10	338	-71.200%
2026-06-15	30.0500	30.0500	30.0500	30.0500	+6.940%	1	338	-70.050%
2026-06-12	28.1000	28.1000	28.1000	28.1000	+15.258%	5	339	-67.972%
2026-06-11	24.5000	24.5000	24.3800	24.3800	-16.763%	36	344	-63.084%
2026-06-09	29.8000	29.8000	29.2900	29.2900	+14.863%	11	344	-69.273%
2026-06-08	26.3000	26.3000	25.5000	25.5000	+8.326%	2	334	-64.706%
2026-06-05	25.5000	25.5000	23.3000	23.5400	-15.778%	16	333	-61.767%
2026-06-04	28.0000	28.0000	27.9500	27.9500	-6.833%	12	318	-67.800%
2026-06-03	30.0000	30.0000	30.0000	30.0000	-6.250%	6	310	-70.000%
2026-06-02	32.6000	32.6000	32.0000	32.0000	-1.538%	7	304	-71.875%
2026-06-01	32.5000	32.5000	32.5000	32.5000	+2.298%	1	303	-72.308%
2026-05-29	31.4600	31.7700	31.4600	31.7700	-3.052%	3	303	-71.671%
2026-05-28	32.7700	32.7700	32.7700	32.7700	+3.539%	2	302	-72.536%
2026-05-26	32.4800	32.4800	31.6500	31.6500	+3.094%	9	302	-71.564%
2026-05-22	30.7700	30.7700	30.7000	30.7000	-5.012%	2	303	-70.684%
2026-05-21	31.7500	32.5000	31.5000	32.3200	+37.123%	11	305	-72.153%
2026-05-20	23.5700	23.5700	23.5700	23.5700	+4.756%	2	305	-61.816%
2026-05-19	22.5000	22.5000	22.5000	22.5000	-1.747%	1	307	-60.000%
2026-05-18	24.0500	25.3000	22.9000	22.9000	-16.117%	9	307	-60.699%
2026-05-15	28.0000	28.8000	27.3000	27.3000	-10.784%	10	307	-67.033%
2026-05-14	31.0000	31.0000	30.6000	30.6000	+2.170%	12	311	-70.588%
2026-05-13	29.0000	30.1900	29.0000	29.9500	+3.813%	7	306	-69.950%
2026-05-12	28.8500	28.8500	28.8500	28.8500	-0.345%	2	306	-68.804%
2026-05-11	26.0200	31.0000	26.0200	28.9500	+11.776%	10	306	-68.912%
2026-05-08	25.6500	25.9000	25.4300	25.9000	+5.285%	5	313	-65.251%
2026-05-07	26.1500	26.1500	24.6000	24.6000	-10.219%	6	314	-63.415%
2026-05-06	25.8000	28.0000	25.8000	27.4000	+16.944%	10	314	-67.153%
2026-05-05	21.4700	23.4300	21.4700	23.4300	+17.150%	3	312	-61.588%
2026-05-04	20.0000	20.0000	20.0000	20.0000	+3.896%	1	312	-55.000%
2026-05-01	19.2500	19.2500	19.2500	19.2500	-3.750%	2	313	-53.247%
2026-04-30	18.3500	20.0000	18.3500	20.0000	+9.469%	18	313	-55.000%
2026-04-29	17.6300	18.2700	17.4800	18.2700	+5.000%	4	326	-50.739%
2026-04-28	17.7500	17.7500	16.7200	17.4000	-10.078%	14	324	-48.276%
2026-04-27	20.6500	20.6500	19.1300	19.3500	-8.554%	11	320	-53.488%
2026-04-24	22.8900	22.8900	20.9000	21.1600	-0.094%	21	320	-57.467%
2026-04-23	20.5000	21.1800	20.5000	21.1800	+23.355%	32	326	-57.507%
2026-04-22	17.1700	17.1700	17.1700	17.1700	+6.316%	1	350	-47.583%
2026-04-21	18.7800	18.7800	16.1500	16.1500	-7.714%	8	353	-44.272%
2026-04-20	17.0600	17.5000	17.0600	17.5000	+0.575%	4	353	-48.571%
2026-04-17	16.5200	17.4000	16.5200	17.4000	+8.750%	6	350	-48.276%
2026-04-16	16.1000	16.2500	15.9500	16.0000	+0.629%	8	344	-43.750%
2026-04-15	16.3300	16.3300	15.9000	15.9000	-7.719%	5	339	-43.396%
2026-04-14	15.0000	18.3500	15.0000	17.2300	+23.071%	28	337	-47.766%
2026-04-13	13.9500	14.0000	13.9000	14.0000	+5.900%	14	342	-35.714%
2026-04-10	14.0000	14.0000	13.2200	13.2200	-0.602%	15	328	-31.921%
2026-04-09	12.9800	13.4000	12.7300	13.3000	-9.585%	11	338	-32.331%
2026-04-08	13.7000	15.2000	13.7000	14.7100	+22.583%	13	330	-38.817%
2026-04-07	12.0000	12.0000	12.0000	12.0000	-3.226%	1	322	-25.000%
2026-04-06	12.0000	12.4000	12.0000	12.4000	+4.202%	2	322	-27.419%
2026-04-02	11.0000	11.9000	10.5000	11.9000	+0.847%	6	318	-24.370%
2026-04-01	12.7700	12.7700	11.8000	11.8000	+22.280%	30	318	-23.729%
2026-03-31	9.7000	9.7000	9.4500	9.6500	+12.209%	4	313	-6.736%
2026-03-30	10.9500	10.9500	8.4500	8.6000	-23.691%	31	311	+4.651%
2026-03-27	11.8000	11.8000	11.2700	11.2700	-13.640%	29	290	-20.142%
2026-03-26	13.9000	13.9000	12.9000	13.0500	-10.616%	8	263	-31.034%
2026-03-25	14.5500	14.9000	14.3000	14.6000	+5.797%	11	259	-38.356%
2026-03-24	14.0000	14.0000	13.6300	13.8000	-2.817%	5	248	-34.783%
2026-03-23	13.4500	14.4400	13.4500	14.2000	+8.397%	37	248	-36.620%
2026-03-20	13.7300	13.7300	13.1000	13.1000	-2.963%	15	247	-31.298%
2026-03-19	13.3000	13.5000	13.3000	13.5000	-6.832%	11	254	-33.333%
2026-03-18	14.4900	14.4900	14.4900	14.4900	-3.721%	10	245	-37.888%
2026-03-17	15.0500	15.0500	15.0500	15.0500	+1.075%	5	245	-40.199%
2026-03-16	14.8900	14.8900	14.8900	14.8900	-6.116%	10	245	-39.557%
2026-03-13	15.8600	15.8600	15.8600	15.8600	+8.259%	5	246	-43.253%
2026-03-12	14.6300	14.6500	14.6300	14.6500	-6.090%	6	245	-38.567%
2026-03-11	16.0300	16.2000	15.6000	15.6000	+2.295%	24	246	-42.308%
2026-03-10	15.0000	15.4400	15.0000	15.2500	+10.507%	58	242	-40.984%
2026-03-09	13.5100	13.8000	13.5100	13.8000	+1.247%	12	241	-34.783%
2026-03-06	14.5000	14.7800	13.6300	13.6300	-11.147%	10	249	-33.969%
2026-03-05	15.3400	15.3400	15.3400	15.3400	-2.106%	5	247	-41.330%
2026-03-04	15.7500	15.7500	15.6700	15.6700	+11.929%	12	252	-42.565%
2026-03-03	14.0000	14.0000	14.0000	14.0000	-9.968%	1	260	-35.714%
2026-03-02	15.5500	15.5500	15.5500	15.5500	-4.012%	1	259	-42.122%
2026-02-26	15.7500	16.2000	15.7500	16.2000	-0.246%	6	259	-44.444%
2026-02-25	17.6400	17.9000	16.2400	16.2400	-7.989%	19	268	-44.581%
2026-02-24	17.6500	17.6500	17.6500	17.6500	+6.582%	5	268	-49.008%
2026-02-23	16.5600	16.5600	16.5600	16.5600	+3.500%	9	273	-45.652%
2026-02-20	17.6100	19.0000	16.0000	16.0000	-14.667%	7	271	-43.750%
2026-02-19	18.2500	18.7500	18.2500	18.7500	-2.900%	4	268	-52.000%
2026-02-18	19.1000	19.3100	18.0300	19.3100	-7.386%	27	264	-53.392%
2026-02-17	20.8500	20.8500	20.8500	20.8500	-7.333%	1	289	-56.835%
2026-02-13	22.6200	22.6200	22.5000	22.5000	+3.782%	20	276	-60.000%
2026-02-12	22.5000	23.4500	21.6800	21.6800	-5.328%	34	276	-58.487%
2026-02-11	23.0000	23.0000	22.5000	22.9000	-5.839%	6	257	-60.699%
2026-02-10	24.5800	24.5800	24.3200	24.3200	-0.735%	10	256	-62.993%
2026-02-09	22.9000	24.5000	22.9000	24.5000	+15.730%	22	246	-63.265%
2026-02-06	17.1000	21.1700	17.1000	21.1700	+24.529%	116	225	-57.487%
2026-02-05	17.0000	17.0000	17.0000	17.0000	-3.628%	5	146	-47.059%
2026-02-04	20.0000	20.0000	17.6400	17.6400	-16.000%	3	146	-48.980%
2026-02-03	21.0000	21.0000	21.0000	21.0000	-6.166%	1	144	-57.143%
2026-02-02	20.2500	22.3800	20.2500	22.3800	+1.727%	10	144	-59.786%
2026-01-30	22.1100	22.5000	22.0000	22.0000	-10.204%	5	143	-59.091%
2026-01-29	24.5000	24.5000	24.5000	24.5000	-3.239%	1	143	-63.265%
2026-01-28	27.4700	27.4700	25.3200	25.3200	-5.417%	6	142	-64.455%
2026-01-27	26.2400	26.7700	26.2400	26.7700	+18.978%	2	147	-66.380%
2026-01-26	26.4500	27.0500	22.5000	22.5000	-4.822%	27	148	-60.000%
2026-01-23	23.6400	23.6400	23.6400	23.6400	+21.981%	1	151	-61.929%
2026-01-21	19.3800	19.3800	19.3800	19.3800	-11.507%	2	150	-53.560%
2026-01-20	20.1900	21.9000	20.1900	21.9000	+1.624%	8	151	-58.904%
2026-01-15	21.5000	21.5500	21.5000	21.5500	-12.041%	4	150	-58.237%
2026-01-12	22.3800	24.5000	22.3800	24.5000	+9.620%	8	146	-63.265%
2026-01-09	22.0000	22.4000	22.0000	22.3500	+23.481%	83	140	-59.732%
2026-01-08	18.9600	19.1800	18.1000	18.1000	-2.162%	3	68	-50.276%
2026-01-07	18.0000	18.5000	16.8500	18.5000	+12.121%	7	69	-51.351%
2026-01-06	17.0900	17.1000	16.5000	16.5000	-6.410%	4	72	-45.455%
2026-01-05	18.0000	18.0000	17.0000	17.6300	+12.436%	8	66	-48.951%
2026-01-02	14.0700	15.6800	14.0700	15.6800	+23.953%	3	66	-42.602%
2025-12-31	12.8200	13.6000	12.6500	12.6500	-3.435%	8	63	-28.854%
2025-12-30	13.1000	13.1000	13.1000	13.1000	+3.557%	1	63	-31.298%
2025-12-26	12.6500	12.6500	12.6500	12.6500	-13.652%	1	62	-28.854%
2025-12-23	14.6500	14.6500	14.6500	14.6500	-6.688%	4	61	-38.567%
2025-12-22	15.5000	15.7500	15.5000	15.7000	+32.938%	3	62	-42.675%
2025-12-18	11.8100	11.8100	11.8100	11.8100	+9.860%	1	62	-23.793%
2025-12-17	10.7500	10.7500	10.7500	10.7500	-14.000%	5	63	-16.279%
2025-12-16	12.5000	12.5000	12.5000	12.5000	+7.759%	1	58	-28.000%
2025-12-15	14.0000	14.2000	11.6000	11.6000	-29.654%	29	57	-22.414%
2025-12-12	16.4000	16.4900	16.4000	16.4900	-11.344%	3	70	-45.421%
2025-12-10	18.4300	18.6000	18.4300	18.6000	-11.429%	3	71	-51.613%
2025-12-09	19.8600	21.0000	19.8600	21.0000	+19.795%	3	72	-57.143%
2025-12-05	17.5300	17.5300	17.5300	17.5300	-2.067%	2	71	-48.659%
2025-12-04	17.9500	17.9500	17.9000	17.9000	+6.231%	10	73	-49.721%
2025-12-03	15.2000	17.9500	15.2000	16.8500	+1.323%	32	73	-46.588%
2025-12-02	16.6300	16.6300	16.6300	16.6300	+5.120%	10	66	-45.881%
2025-12-01	15.6000	15.8200	15.6000	15.8200	+7.619%	3	75	-43.110%
2025-11-28	14.7000	14.7000	14.7000	14.7000	+11.279%	1	77	-38.776%
2025-11-26	13.3500	13.3500	12.7000	13.2100	+11.008%	16	86	-31.870%
2025-11-25	11.8000	11.9000	11.0000	11.9000	+2.586%	6	86	-24.370%
2025-11-24	11.5900	11.6000	11.5900	11.6000	+13.171%	3	88	-22.414%
2025-11-21	10.5000	10.8000	9.5500	10.2500	-12.017%	19	85	-12.195%
2025-11-20	14.2000	14.2000	11.6500	11.6500	-8.195%	6	75	-22.747%
2025-11-18	12.4000	12.6900	12.4000	12.6900	-2.609%	4	72	-29.078%
2025-11-17	13.5000	13.5000	13.0300	13.0300	+26.137%	20	68	-30.929%
2025-11-14	10.7300	10.7300	10.3300	10.3300	-17.360%	4	60	-12.875%
2025-11-13	13.0000	13.0000	12.5000	12.5000	-15.541%	13	59	-28.000%
2025-11-12	16.8000	16.8000	13.3500	14.8000	-11.642%	28	47	-39.189%
2025-11-11	16.7500	16.7500	16.7500	16.7500	-1.471%	1	55	-46.269%
2025-11-07	17.0000	17.0000	17.0000	17.0000	-22.374%	4	55	-47.059%
2025-11-05	19.7200	21.9000	19.7200	21.9000	+10.606%	7	51	-58.904%
2025-11-04	19.6700	19.9500	19.4600	19.8000	+7.027%	11	54	-54.545%
2025-10-22	18.5000	18.5000	18.5000	18.5000	-11.863%	1	53	-51.351%
2025-10-21	20.9900	20.9900	20.9900	20.9900	-7.247%	5	52	-57.122%
2025-10-14	20.8800	22.6300	20.8800	22.6300	-9.480%	2	47	-60.230%
2025-10-13	25.0000	25.0000	25.0000	25.0000	+19.503%	2	47	-64.000%
2025-10-10	22.7000	22.7000	20.6000	20.9200	+30.750%	11	47	-56.979%
2025-10-09	16.0000	16.0000	16.0000	16.0000	+8.475%	2	50	-43.750%
2025-10-08	15.6800	15.6800	14.7500	14.7500	-5.751%	26	48	-38.983%
2025-10-06	16.9000	16.9000	15.6500	15.6500	+9.825%	18	23	-42.492%
2025-10-03	15.1000	15.1000	14.2500	14.2500	-3.911%	8	17	-36.842%
2025-10-02	15.2300	15.2300	14.8300	14.8300	+21.857%	5	11	-39.312%
2025-10-01	12.4500	12.4500	12.1700	12.1700	+3.398%	2	7	-26.048%
2025-09-30	11.7700	11.7700	11.7700	11.7700	+8.479%	1	6	-23.534%
2025-09-29	10.8500	10.8500	10.8500	10.8500	+3.333%	2	5	-17.051%
2025-09-26	10.5000	10.5000	10.5000	10.5000	+1.254%	1	3	-14.286%
2025-09-25	10.3700	10.3700	10.3700	10.3700	0.000%	2	2	-13.211%

.dark-mode .RSRcNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RSRcNq{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C20APLD Jun 17 2027 20.00 Call (APLD270617C00020000)option OPRA

APLD20270617C20
APLD Jun 17 2027 20.00 Call (APLD270617C00020000)
option OPRA