Dark

APLD20270617C22
APLD Jun 17 2027 22.00 Call (APLD270617C00022000)
option OPRA

EOD

Sep 30, 2026

8.17-4.220%(-0.36)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.5700	8.6000	8.1000	8.1700	-4.220%	17	562	0.000%
2026-09-29	8.4000	9.0200	8.3500	8.5300	-0.117%	28	561	-4.220%
2026-09-28	8.8000	8.9100	8.2600	8.5400	-9.916%	42	548	-4.333%
2026-09-25	10.0000	10.0000	9.4700	9.4800	-3.265%	11	527	-13.819%
2026-09-24	9.9100	10.1600	9.5000	9.8000	-11.712%	8	518	-16.633%
2026-09-23	11.1100	11.1100	11.0300	11.1000	-1.770%	3	511	-26.396%
2026-09-22	12.0000	12.0000	11.3000	11.3000	+1.802%	2	511	-27.699%
2026-09-21	11.0000	11.1000	10.9000	11.1000	0.000%	3	511	-26.396%
2026-09-18	10.5000	11.1000	10.5000	11.1000	+12.348%	3	511	-26.396%
2026-09-17	9.6000	10.0000	9.4000	9.8800	+17.900%	7	510	-17.308%
2026-09-16	8.5000	8.5000	8.3800	8.3800	+5.409%	11	510	-2.506%
2026-09-15	8.3000	8.3000	7.7500	7.9500	-11.667%	69	509	+2.767%
2026-09-14	8.6000	9.0000	8.4300	9.0000	-8.163%	62	479	-9.222%
2026-09-11	10.0600	10.0600	9.8000	9.8000	-0.508%	32	470	-16.633%
2026-09-10	9.9000	9.9000	9.8500	9.8500	-11.659%	7	470	-17.056%
2026-09-08	10.6000	11.1500	10.6000	11.1500	+14.948%	5	470	-26.726%
2026-09-04	9.8000	9.8000	9.7000	9.7000	+7.778%	4	471	-15.773%
2026-09-02	8.4000	9.0000	8.4000	9.0000	+5.882%	2	471	-9.222%
2026-09-01	8.7500	8.8000	8.4500	8.5000	-7.104%	24	471	-3.882%
2026-08-31	9.1900	9.2000	9.1000	9.1500	-2.660%	23	455	-10.710%
2026-08-28	10.4600	10.4600	9.3700	9.4000	-17.904%	14	453	-13.085%
2026-08-27	11.4500	11.4500	11.4500	11.4500	+0.881%	5	451	-28.646%
2026-08-25	11.3500	11.3500	11.3500	11.3500	+5.190%	21	456	-28.018%
2026-08-24	10.5000	11.0200	10.2500	10.7900	-10.083%	24	477	-24.282%
2026-08-21	12.7000	12.7000	12.0000	12.0000	+1.266%	7	464	-31.917%
2026-08-20	11.8500	11.8500	11.8500	11.8500	+0.851%	1	464	-31.055%
2026-08-19	10.8500	12.0000	10.8500	11.7500	-8.203%	31	464	-30.468%
2026-08-18	13.1200	13.1200	12.8000	12.8000	-12.329%	6	444	-36.172%
2026-08-17	14.6000	14.6000	14.6000	14.6000	0.000%	1	449	-44.041%
2026-08-13	14.6000	14.6000	14.6000	14.6000	+1.038%	1	449	-44.041%
2026-08-12	14.9400	14.9400	14.4500	14.4500	+6.406%	9	449	-43.460%
2026-08-11	13.7000	13.7000	13.5800	13.5800	0.000%	4	458	-39.838%
2026-08-10	13.8600	13.8600	13.4700	13.5800	+4.462%	3	456	-39.838%
2026-08-07	13.0000	13.0000	13.0000	13.0000	-6.877%	1	454	-37.154%
2026-08-06	13.4700	13.9600	13.4700	13.9600	-3.190%	3	453	-41.476%
2026-08-05	14.9500	15.0000	14.4200	14.4200	-6.968%	4	451	-43.343%
2026-08-04	14.0500	15.7600	14.0500	15.5000	+20.155%	12	448	-47.290%
2026-08-03	12.9000	12.9000	12.9000	12.9000	+1.575%	51	444	-36.667%
2026-07-31	12.7000	12.7000	12.7000	12.7000	-0.626%	10	394	-35.669%
2026-07-30	12.4000	12.8500	12.4000	12.7800	+37.419%	9	384	-36.072%
2026-07-29	10.2000	10.3000	9.0000	9.3000	-21.783%	53	388	-12.151%
2026-07-28	11.4500	11.8900	11.4500	11.8900	-5.410%	5	339	-31.287%
2026-07-27	12.5700	12.5700	12.5700	12.5700	+0.964%	1	338	-35.004%
2026-07-24	12.4500	12.4500	12.4500	12.4500	-13.662%	2	338	-34.378%
2026-07-22	15.0100	15.0100	14.4200	14.4200	+13.098%	2	338	-43.343%
2026-07-20	12.4500	12.7500	12.4500	12.7500	+20.283%	6	339	-35.922%
2026-07-17	10.6000	11.0000	9.8900	10.6000	-10.397%	38	339	-22.925%
2026-07-16	12.1700	12.1700	11.8300	11.8300	-10.311%	2	321	-30.938%
2026-07-15	13.1900	13.1900	13.1900	13.1900	-3.086%	1	321	-38.059%
2026-07-13	13.6100	13.6100	13.6100	13.6100	-12.194%	10	321	-39.971%
2026-07-10	15.8500	15.8500	15.5000	15.5000	-5.488%	2	321	-47.290%
2026-07-08	16.4000	16.4000	16.4000	16.4000	-12.997%	1	320	-50.183%
2026-07-06	18.8500	18.8500	18.8500	18.8500	+4.780%	1	320	-56.658%
2026-07-02	19.3500	19.3500	17.9900	17.9900	-16.326%	2	320	-54.586%
2026-06-29	21.0900	21.5000	21.0900	21.5000	-7.725%	3	320	-62.000%
2026-06-26	23.1000	23.4000	23.0500	23.3000	-9.339%	5	321	-64.936%
2026-06-24	25.6500	25.7000	25.6500	25.7000	-11.532%	4	320	-68.210%
2026-06-18	29.0500	29.0500	29.0500	29.0500	+8.924%	1	317	-71.876%
2026-06-12	26.6700	26.6700	26.6700	26.6700	+14.464%	1	317	-69.366%
2026-06-11	23.3000	23.3000	23.3000	23.3000	-2.142%	7	317	-64.936%
2026-06-10	23.8100	23.8100	23.8100	23.8100	+5.588%	1	317	-65.687%
2026-06-05	22.5500	22.5500	22.5500	22.5500	-24.908%	1	317	-63.769%
2026-06-01	30.0300	30.0300	30.0300	30.0300	+8.177%	1	317	-72.794%
2026-05-27	27.7600	27.7600	27.7600	27.7600	-7.896%	1	317	-70.569%
2026-05-26	30.1400	30.1400	30.1400	30.1400	+2.587%	10	318	-72.893%
2026-05-22	29.3800	29.3800	29.3800	29.3800	-4.393%	10	328	-72.192%
2026-05-21	30.9400	30.9400	30.7300	30.7300	+39.682%	7	323	-73.414%
2026-05-18	22.0000	22.0000	22.0000	22.0000	-26.249%	1	323	-62.864%
2026-05-14	30.2000	30.2000	29.8300	29.8300	+6.157%	3	323	-72.611%
2026-05-13	27.3300	28.1000	26.2500	28.1000	+6.198%	14	323	-70.925%
2026-05-12	25.3600	26.4700	25.3600	26.4600	-8.601%	12	323	-69.123%
2026-05-11	29.0500	29.0500	28.9500	28.9500	+17.683%	6	323	-71.779%
2026-05-08	24.6000	24.6000	24.6000	24.6000	-6.641%	1	326	-66.789%
2026-05-07	26.3500	26.3500	26.3500	26.3500	+1.346%	1	326	-68.994%
2026-05-06	25.0000	26.3400	25.0000	26.0000	+18.182%	19	326	-68.577%
2026-05-05	21.0000	22.0000	21.0000	22.0000	+18.919%	11	334	-62.864%
2026-05-01	18.5000	18.5000	18.5000	18.5000	+8.187%	1	323	-55.838%
2026-04-29	17.0000	17.1000	16.9900	17.1000	-7.166%	32	323	-52.222%
2026-04-27	18.2500	18.4200	18.2500	18.4200	-9.706%	2	309	-55.646%
2026-04-24	20.4000	20.4000	20.4000	20.4000	+0.592%	1	310	-59.951%
2026-04-23	19.5900	20.7100	19.5900	20.2800	+26.750%	116	309	-59.714%
2026-04-17	15.9500	16.0000	15.9500	16.0000	+7.023%	2	333	-48.938%
2026-04-16	16.0200	16.0200	14.9500	14.9500	-1.967%	6	334	-45.351%
2026-04-15	14.9500	16.3200	14.9500	15.2500	-5.748%	113	340	-46.426%
2026-04-14	15.2600	16.1800	15.2600	16.1800	+28.822%	7	241	-49.506%
2026-04-13	11.8000	12.5600	11.8000	12.5600	-6.825%	3	236	-34.952%
2026-04-10	13.3500	13.4800	13.3500	13.4800	+14.723%	2	238	-39.392%
2026-04-09	12.5500	12.7500	11.7500	11.7500	-12.963%	10	240	-30.468%
2026-04-08	13.8100	13.8100	13.0000	13.5000	+16.379%	7	238	-39.481%
2026-04-07	11.6000	11.6000	11.6000	11.6000	-3.734%	21	237	-29.569%
2026-04-06	11.4500	12.0500	11.4500	12.0500	+17.104%	4	216	-32.199%
2026-03-31	9.0300	10.2900	8.9000	10.2900	+24.275%	14	212	-20.603%
2026-03-30	9.4000	9.4000	8.0000	8.2800	-24.453%	14	200	-1.329%
2026-03-27	10.6500	10.9600	10.6500	10.9600	-8.131%	2	191	-25.456%
2026-03-26	12.1200	12.1200	11.8000	11.9300	-12.856%	10	192	-31.517%
2026-03-25	14.3400	14.3400	13.6900	13.6900	+2.164%	12	185	-40.321%
2026-03-24	13.4000	13.4000	13.4000	13.4000	+1.208%	1	177	-39.030%
2026-03-23	13.2000	13.5600	13.2000	13.2400	-13.407%	7	176	-38.293%
2026-03-11	15.0000	15.2900	15.0000	15.2900	+7.374%	5	174	-46.566%
2026-03-10	14.3700	14.3700	14.2000	14.2400	-4.749%	7	176	-42.626%
2026-03-05	14.9500	14.9500	14.9500	14.9500	+4.765%	1	175	-45.351%
2026-03-02	12.5500	14.2700	12.5500	14.2700	-5.684%	130	174	-42.747%
2026-02-26	14.9000	15.4600	14.9000	15.1300	-3.631%	123	169	-46.001%
2026-02-23	15.7000	15.7000	15.7000	15.7000	-28.636%	1	53	-47.962%
2026-02-12	20.8200	22.0000	20.8200	22.0000	-2.784%	2	52	-62.864%
2026-02-09	22.6300	22.6300	22.6300	22.6300	+50.867%	1	53	-63.897%
2026-02-05	16.1900	16.1900	15.0000	15.0000	-28.126%	5	54	-45.533%
2026-02-02	20.3300	21.0000	20.3300	20.8700	-3.781%	10	49	-60.853%
2026-01-30	21.6900	21.6900	21.6900	21.6900	-14.707%	1	47	-62.333%
2026-01-28	24.6500	25.4300	24.6500	25.4300	-1.319%	13	47	-67.873%
2026-01-27	25.7700	25.7700	25.7700	25.7700	+21.844%	1	41	-68.296%
2026-01-26	25.3500	25.3500	21.1500	21.1500	-8.639%	8	41	-61.371%
2026-01-23	20.3200	23.3300	20.3200	23.1500	+26.572%	17	43	-64.708%
2026-01-21	19.0000	19.0000	18.2900	18.2900	-8.778%	7	43	-55.331%
2026-01-20	20.0500	20.0500	20.0500	20.0500	+0.906%	5	45	-59.252%
2026-01-16	19.8700	19.8700	19.8700	19.8700	-7.581%	1	42	-58.883%
2026-01-13	21.5000	21.5000	21.5000	21.5000	-8.898%	1	42	-62.000%
2026-01-12	23.1500	23.6000	23.1500	23.6000	+5.122%	2	42	-65.381%
2026-01-09	20.1000	22.5000	20.1000	22.4500	+24.722%	11	42	-63.608%
2026-01-08	18.1500	19.5000	17.4500	18.0000	+11.801%	11	48	-54.611%
2026-01-07	16.9900	16.9900	16.1000	16.1000	-2.483%	9	50	-49.255%
2026-01-06	15.9000	16.5100	15.9000	16.5100	-0.781%	7	47	-50.515%
2026-01-05	16.6500	16.6500	16.6400	16.6400	+11.230%	2	45	-50.901%
2026-01-02	12.8500	14.9600	12.8500	14.9600	+22.623%	15	45	-45.388%
2025-12-31	12.2000	12.2000	12.2000	12.2000	-0.732%	1	59	-33.033%
2025-12-29	12.0000	12.2900	12.0000	12.2900	+2.417%	3	59	-33.523%
2025-12-26	12.5500	12.5500	12.0000	12.0000	-9.570%	12	57	-31.917%
2025-12-24	13.2700	13.2700	13.2700	13.2700	-1.704%	4	47	-38.433%
2025-12-23	13.9000	14.2500	13.5000	13.5000	-5.528%	10	47	-39.481%
2025-12-19	14.0400	14.2900	14.0400	14.2900	+23.723%	2	49	-42.827%
2025-12-18	11.6500	11.6500	11.5500	11.5500	+0.435%	3	48	-29.264%
2025-12-17	11.4400	11.5000	11.4400	11.5000	+4.545%	7	45	-28.957%
2025-12-15	13.4000	13.4000	11.0000	11.0000	-31.250%	5	39	-25.727%
2025-12-11	16.0000	16.0000	16.0000	16.0000	-7.887%	1	34	-48.938%
2025-12-10	17.6000	17.6000	17.3700	17.3700	-8.579%	3	34	-52.965%
2025-12-09	18.5000	19.0000	18.5000	19.0000	+10.529%	2	34	-57.000%
2025-12-08	17.1900	17.1900	17.1900	17.1900	+0.526%	5	34	-52.472%
2025-12-04	17.1000	17.2000	17.1000	17.1000	+7.076%	3	39	-52.222%
2025-12-03	15.9700	15.9700	15.9700	15.9700	+10.138%	1	40	-48.842%
2025-12-01	13.1500	14.5000	13.1500	14.5000	+16.466%	11	41	-43.655%
2025-11-26	12.5000	12.7500	12.3500	12.4500	+3.750%	14	40	-34.378%
2025-11-24	11.0000	12.0000	10.9300	12.0000	+18.812%	5	40	-31.917%
2025-11-21	9.8000	10.1000	8.7800	10.1000	-21.947%	15	40	-19.109%
2025-11-20	13.6000	13.6000	12.9400	12.9400	+9.198%	5	42	-36.862%
2025-11-19	11.8500	11.8500	11.8500	11.8500	+0.169%	5	39	-31.055%
2025-11-18	11.8300	11.8300	11.8300	11.8300	-3.033%	1	34	-30.938%
2025-11-17	12.2000	12.2000	12.2000	12.2000	+16.190%	1	34	-33.033%
2025-11-14	10.5000	10.5000	10.5000	10.5000	-48.276%	2	34	-22.190%
2025-10-30	20.3000	20.3000	20.3000	20.3000	-0.976%	1	32	-59.754%
2025-10-27	20.5000	20.5000	20.5000	20.5000	-1.442%	20	31	-60.146%
2025-10-24	21.5000	21.5000	20.8000	20.8000	-3.480%	20	31	-60.721%
2025-10-20	21.5500	21.5500	21.5500	21.5500	+7.374%	1	15	-62.088%
2025-10-17	20.2500	20.2500	20.0700	20.0700	-9.838%	2	15	-59.292%
2025-10-15	24.9800	24.9800	22.2600	22.2600	-6.471%	4	15	-63.297%
2025-10-13	23.0000	23.8000	23.0000	23.8000	+4.478%	4	13	-65.672%
2025-10-10	21.5000	23.2100	20.0000	22.7800	+51.262%	7	14	-64.135%
2025-10-09	15.0600	15.0600	15.0600	15.0600	-1.889%	1	14	-45.750%
2025-10-07	17.1000	17.1000	15.3500	15.3500	-0.968%	2	14	-46.775%
2025-10-06	15.5000	15.5000	15.5000	15.5000	+7.192%	1	12	-47.290%
2025-10-02	14.9100	15.0000	14.4600	14.4600	+25.739%	5	12	-43.499%
2025-10-01	11.5000	11.5000	11.5000	11.5000	+3.417%	3	12	-28.957%
2025-09-30	10.5700	11.1200	10.5700	11.1200	+7.336%	6	15	-26.529%
2025-09-29	10.5500	10.5500	10.3600	10.3600	+6.804%	6	14	-21.139%
2025-09-26	9.6500	9.7000	9.6500	9.7000	-14.537%	4	10	-15.773%
2025-09-25	11.3500	11.3500	11.3500	11.3500	-3.404%	1	6	-28.018%
2025-09-24	14.5000	14.5000	11.7500	11.7500	0.000%	5	0	-30.468%

.dark-mode .nGRRM4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nGRRM4{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C22APLD Jun 17 2027 22.00 Call (APLD270617C00022000)option OPRA

APLD20270617C22
APLD Jun 17 2027 22.00 Call (APLD270617C00022000)
option OPRA