Dark

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

EOD

Jun 29, 2026

21.50-7.725%(-1.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	21.0900	21.5000	21.0900	21.5000	-7.725%	3	320	0.000%
2026-06-26	23.1000	23.4000	23.0500	23.3000	-9.339%	5	321	-7.725%
2026-06-24	25.6500	25.7000	25.6500	25.7000	-11.532%	4	320	-16.342%
2026-06-18	29.0500	29.0500	29.0500	29.0500	+8.924%	1	317	-25.990%
2026-06-12	26.6700	26.6700	26.6700	26.6700	+14.464%	1	317	-19.385%
2026-06-11	23.3000	23.3000	23.3000	23.3000	-2.142%	7	317	-7.725%
2026-06-10	23.8100	23.8100	23.8100	23.8100	+5.588%	1	317	-9.702%
2026-06-05	22.5500	22.5500	22.5500	22.5500	-24.908%	1	317	-4.656%
2026-06-01	30.0300	30.0300	30.0300	30.0300	+8.177%	1	317	-28.405%
2026-05-27	27.7600	27.7600	27.7600	27.7600	-7.896%	1	317	-22.550%
2026-05-26	30.1400	30.1400	30.1400	30.1400	+2.587%	10	318	-28.666%
2026-05-22	29.3800	29.3800	29.3800	29.3800	-4.393%	10	328	-26.821%
2026-05-21	30.9400	30.9400	30.7300	30.7300	+39.682%	7	323	-30.036%
2026-05-18	22.0000	22.0000	22.0000	22.0000	-26.249%	1	323	-2.273%
2026-05-14	30.2000	30.2000	29.8300	29.8300	+6.157%	3	323	-27.925%
2026-05-13	27.3300	28.1000	26.2500	28.1000	+6.198%	14	323	-23.488%
2026-05-12	25.3600	26.4700	25.3600	26.4600	-8.601%	12	323	-18.745%
2026-05-11	29.0500	29.0500	28.9500	28.9500	+17.683%	6	323	-25.734%
2026-05-08	24.6000	24.6000	24.6000	24.6000	-6.641%	1	326	-12.602%
2026-05-07	26.3500	26.3500	26.3500	26.3500	+1.346%	1	326	-18.406%
2026-05-06	25.0000	26.3400	25.0000	26.0000	+18.182%	19	326	-17.308%
2026-05-05	21.0000	22.0000	21.0000	22.0000	+18.919%	11	334	-2.273%
2026-05-01	18.5000	18.5000	18.5000	18.5000	+8.187%	1	323	+16.216%
2026-04-29	17.0000	17.1000	16.9900	17.1000	-7.166%	32	323	+25.731%
2026-04-27	18.2500	18.4200	18.2500	18.4200	-9.706%	2	309	+16.721%
2026-04-24	20.4000	20.4000	20.4000	20.4000	+0.592%	1	310	+5.392%
2026-04-23	19.5900	20.7100	19.5900	20.2800	+26.750%	116	309	+6.016%
2026-04-17	15.9500	16.0000	15.9500	16.0000	+7.023%	2	333	+34.375%
2026-04-16	16.0200	16.0200	14.9500	14.9500	-1.967%	6	334	+43.813%
2026-04-15	14.9500	16.3200	14.9500	15.2500	-5.748%	113	340	+40.984%
2026-04-14	15.2600	16.1800	15.2600	16.1800	+28.822%	7	241	+32.880%
2026-04-13	11.8000	12.5600	11.8000	12.5600	-6.825%	3	236	+71.178%
2026-04-10	13.3500	13.4800	13.3500	13.4800	+14.723%	2	238	+59.496%
2026-04-09	12.5500	12.7500	11.7500	11.7500	-12.963%	10	240	+82.979%
2026-04-08	13.8100	13.8100	13.0000	13.5000	+16.379%	7	238	+59.259%
2026-04-07	11.6000	11.6000	11.6000	11.6000	-3.734%	21	237	+85.345%
2026-04-06	11.4500	12.0500	11.4500	12.0500	+17.104%	4	216	+78.423%
2026-03-31	9.0300	10.2900	8.9000	10.2900	+24.275%	14	212	+108.941%
2026-03-30	9.4000	9.4000	8.0000	8.2800	-24.453%	14	200	+159.662%
2026-03-27	10.6500	10.9600	10.6500	10.9600	-8.131%	2	191	+96.168%
2026-03-26	12.1200	12.1200	11.8000	11.9300	-12.856%	10	192	+80.218%
2026-03-25	14.3400	14.3400	13.6900	13.6900	+2.164%	12	185	+57.049%
2026-03-24	13.4000	13.4000	13.4000	13.4000	+1.208%	1	177	+60.448%
2026-03-23	13.2000	13.5600	13.2000	13.2400	-13.407%	7	176	+62.387%
2026-03-11	15.0000	15.2900	15.0000	15.2900	+7.374%	5	174	+40.615%
2026-03-10	14.3700	14.3700	14.2000	14.2400	-4.749%	7	176	+50.983%
2026-03-05	14.9500	14.9500	14.9500	14.9500	+4.765%	1	175	+43.813%
2026-03-02	12.5500	14.2700	12.5500	14.2700	-5.684%	130	174	+50.666%
2026-02-26	14.9000	15.4600	14.9000	15.1300	-3.631%	123	169	+42.102%
2026-02-23	15.7000	15.7000	15.7000	15.7000	-28.636%	1	53	+36.943%
2026-02-12	20.8200	22.0000	20.8200	22.0000	-2.784%	2	52	-2.273%
2026-02-09	22.6300	22.6300	22.6300	22.6300	+50.867%	1	53	-4.993%
2026-02-05	16.1900	16.1900	15.0000	15.0000	-28.126%	5	54	+43.333%
2026-02-02	20.3300	21.0000	20.3300	20.8700	-3.781%	10	49	+3.019%
2026-01-30	21.6900	21.6900	21.6900	21.6900	-14.707%	1	47	-0.876%
2026-01-28	24.6500	25.4300	24.6500	25.4300	-1.319%	13	47	-15.454%
2026-01-27	25.7700	25.7700	25.7700	25.7700	+21.844%	1	41	-16.570%
2026-01-26	25.3500	25.3500	21.1500	21.1500	-8.639%	8	41	+1.655%
2026-01-23	20.3200	23.3300	20.3200	23.1500	+26.572%	17	43	-7.127%
2026-01-21	19.0000	19.0000	18.2900	18.2900	-8.778%	7	43	+17.551%
2026-01-20	20.0500	20.0500	20.0500	20.0500	+0.906%	5	45	+7.232%
2026-01-16	19.8700	19.8700	19.8700	19.8700	-7.581%	1	42	+8.203%
2026-01-13	21.5000	21.5000	21.5000	21.5000	-8.898%	1	42	0.000%
2026-01-12	23.1500	23.6000	23.1500	23.6000	+5.122%	2	42	-8.898%
2026-01-09	20.1000	22.5000	20.1000	22.4500	+24.722%	11	42	-4.232%
2026-01-08	18.1500	19.5000	17.4500	18.0000	+11.801%	11	48	+19.444%
2026-01-07	16.9900	16.9900	16.1000	16.1000	-2.483%	9	50	+33.540%
2026-01-06	15.9000	16.5100	15.9000	16.5100	-0.781%	7	47	+30.224%
2026-01-05	16.6500	16.6500	16.6400	16.6400	+11.230%	2	45	+29.207%
2026-01-02	12.8500	14.9600	12.8500	14.9600	+22.623%	15	45	+43.717%
2025-12-31	12.2000	12.2000	12.2000	12.2000	-0.732%	1	59	+76.230%
2025-12-29	12.0000	12.2900	12.0000	12.2900	+2.417%	3	59	+74.939%
2025-12-26	12.5500	12.5500	12.0000	12.0000	-9.570%	12	57	+79.167%
2025-12-24	13.2700	13.2700	13.2700	13.2700	-1.704%	4	47	+62.020%
2025-12-23	13.9000	14.2500	13.5000	13.5000	-5.528%	10	47	+59.259%
2025-12-19	14.0400	14.2900	14.0400	14.2900	+23.723%	2	49	+50.455%
2025-12-18	11.6500	11.6500	11.5500	11.5500	+0.435%	3	48	+86.147%
2025-12-17	11.4400	11.5000	11.4400	11.5000	+4.545%	7	45	+86.957%
2025-12-15	13.4000	13.4000	11.0000	11.0000	-31.250%	5	39	+95.455%
2025-12-11	16.0000	16.0000	16.0000	16.0000	-7.887%	1	34	+34.375%
2025-12-10	17.6000	17.6000	17.3700	17.3700	-8.579%	3	34	+23.777%
2025-12-09	18.5000	19.0000	18.5000	19.0000	+10.529%	2	34	+13.158%
2025-12-08	17.1900	17.1900	17.1900	17.1900	+0.526%	5	34	+25.073%
2025-12-04	17.1000	17.2000	17.1000	17.1000	+7.076%	3	39	+25.731%
2025-12-03	15.9700	15.9700	15.9700	15.9700	+10.138%	1	40	+34.627%
2025-12-01	13.1500	14.5000	13.1500	14.5000	+16.466%	11	41	+48.276%
2025-11-26	12.5000	12.7500	12.3500	12.4500	+3.750%	14	40	+72.691%
2025-11-24	11.0000	12.0000	10.9300	12.0000	+18.812%	5	40	+79.167%
2025-11-21	9.8000	10.1000	8.7800	10.1000	-21.947%	15	40	+112.871%
2025-11-20	13.6000	13.6000	12.9400	12.9400	+9.198%	5	42	+66.151%
2025-11-19	11.8500	11.8500	11.8500	11.8500	+0.169%	5	39	+81.435%
2025-11-18	11.8300	11.8300	11.8300	11.8300	-3.033%	1	34	+81.741%
2025-11-17	12.2000	12.2000	12.2000	12.2000	+16.190%	1	34	+76.230%
2025-11-14	10.5000	10.5000	10.5000	10.5000	-48.276%	2	34	+104.762%
2025-10-30	20.3000	20.3000	20.3000	20.3000	-0.976%	1	32	+5.911%
2025-10-27	20.5000	20.5000	20.5000	20.5000	-1.442%	20	31	+4.878%
2025-10-24	21.5000	21.5000	20.8000	20.8000	-3.480%	20	31	+3.365%
2025-10-20	21.5500	21.5500	21.5500	21.5500	+7.374%	1	15	-0.232%
2025-10-17	20.2500	20.2500	20.0700	20.0700	-9.838%	2	15	+7.125%
2025-10-15	24.9800	24.9800	22.2600	22.2600	-6.471%	4	15	-3.414%
2025-10-13	23.0000	23.8000	23.0000	23.8000	+4.478%	4	13	-9.664%
2025-10-10	21.5000	23.2100	20.0000	22.7800	+51.262%	7	14	-5.619%
2025-10-09	15.0600	15.0600	15.0600	15.0600	-1.889%	1	14	+42.762%
2025-10-07	17.1000	17.1000	15.3500	15.3500	-0.968%	2	14	+40.065%
2025-10-06	15.5000	15.5000	15.5000	15.5000	+7.192%	1	12	+38.710%
2025-10-02	14.9100	15.0000	14.4600	14.4600	+25.739%	5	12	+48.686%
2025-10-01	11.5000	11.5000	11.5000	11.5000	+3.417%	3	12	+86.957%
2025-09-30	10.5700	11.1200	10.5700	11.1200	+7.336%	6	15	+93.345%
2025-09-29	10.5500	10.5500	10.3600	10.3600	+6.804%	6	14	+107.529%
2025-09-26	9.6500	9.7000	9.6500	9.7000	-14.537%	4	10	+121.649%
2025-09-25	11.3500	11.3500	11.3500	11.3500	-3.404%	1	6	+89.427%
2025-09-24	14.5000	14.5000	11.7500	11.7500	0.000%	5	0	+82.979%

.dark-mode .dbRknt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbRknt{ 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