Dark

APLD20270617C25
APLD Jun 17 2027 25.00 Call (APLD270617C00025000)
option OPRA

EOD

Aug 13, 2026

13.45-0.738%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.4500	13.4500	13.4500	13.4500	-0.738%	1	772	0.000%
2026-08-12	13.1500	13.7300	12.9800	13.5500	+9.274%	22	771	-0.738%
2026-08-11	12.0500	12.4000	12.0500	12.4000	+2.905%	7	771	+8.468%
2026-08-10	12.2000	13.0000	12.0000	12.0500	+0.417%	10	772	+11.618%
2026-08-07	11.8400	12.2000	11.5700	12.0000	0.000%	20	778	+12.083%
2026-08-06	11.7000	12.2000	11.7000	12.0000	-7.692%	3	781	+12.083%
2026-08-05	13.8000	13.8000	13.0000	13.0000	-5.797%	7	780	+3.462%
2026-08-04	13.0600	13.8000	13.0600	13.8000	+7.477%	3	773	-2.536%
2026-08-03	10.8500	12.8400	10.6500	12.8400	+12.632%	52	776	+4.751%
2026-07-31	12.7500	12.7500	11.1000	11.4000	-0.175%	13	745	+17.982%
2026-07-30	9.8500	11.5600	9.8500	11.4200	+35.952%	51	741	+17.776%
2026-07-29	10.0000	10.0000	8.0000	8.4000	-22.936%	90	729	+60.119%
2026-07-28	10.4300	11.0000	10.3000	10.9000	+4.808%	20	652	+23.394%
2026-07-27	11.3000	11.3000	10.2500	10.4000	-5.369%	24	647	+29.327%
2026-07-24	11.5000	11.6000	10.9500	10.9900	-16.742%	17	632	+22.384%
2026-07-23	13.0000	13.9500	12.9500	13.2000	-0.602%	52	624	+1.894%
2026-07-22	13.5100	14.0000	13.2000	13.2800	-0.896%	38	627	+1.280%
2026-07-21	12.6500	13.5500	12.3500	13.4000	+15.517%	7	619	+0.373%
2026-07-20	10.9000	12.5000	10.9000	11.6000	+14.851%	35	621	+15.948%
2026-07-17	9.0400	10.1000	8.9000	10.1000	-4.717%	81	602	+33.168%
2026-07-16	11.0000	11.4000	10.1800	10.6000	-8.225%	37	559	+26.887%
2026-07-15	11.6500	11.6500	11.5500	11.5500	-2.778%	6	543	+16.450%
2026-07-14	13.1000	13.1000	11.7700	11.8800	-7.405%	24	538	+13.215%
2026-07-13	12.5000	12.8300	12.3000	12.8300	-8.357%	28	514	+4.832%
2026-07-10	14.0000	14.0000	14.0000	14.0000	-11.950%	2	498	-3.929%
2026-07-09	16.2000	16.2000	15.9000	15.9000	+8.904%	2	496	-15.409%
2026-07-08	14.4400	14.6000	14.4400	14.6000	+3.546%	15	497	-7.877%
2026-07-07	15.0000	15.0000	14.1000	14.1000	-7.237%	9	496	-4.610%
2026-07-02	15.6000	15.6000	15.0000	15.2000	-23.580%	15	494	-11.513%
2026-06-30	19.8900	19.8900	19.8900	19.8900	+4.245%	2	494	-32.378%
2026-06-29	19.3700	19.4200	19.0800	19.0800	-32.292%	3	495	-29.507%
2026-06-22	28.1400	28.1800	28.1400	28.1800	+2.473%	20	495	-52.271%
2026-06-17	27.5000	27.5000	27.5000	27.5000	-0.290%	4	485	-51.091%
2026-06-15	28.0000	28.0000	27.5000	27.5800	+15.494%	20	486	-51.233%
2026-06-09	27.6600	27.6600	23.8800	23.8800	+2.139%	8	489	-43.677%
2026-06-08	23.4000	23.4000	23.3400	23.3800	+0.994%	8	488	-42.472%
2026-06-05	20.6500	23.1500	20.6500	23.1500	-2.731%	8	484	-41.901%
2026-06-04	23.8000	23.8000	23.8000	23.8000	-13.423%	1	482	-43.487%
2026-06-03	27.4900	27.4900	27.4900	27.4900	-8.244%	1	483	-51.073%
2026-06-02	29.9600	29.9600	29.9600	29.9600	+3.310%	1	483	-55.107%
2026-06-01	29.2200	29.2200	29.0000	29.0000	+2.113%	4	483	-53.621%
2026-05-29	28.5000	28.5000	28.4000	28.4000	-8.387%	14	479	-52.641%
2026-05-28	30.6400	31.0000	30.6400	31.0000	+9.386%	3	476	-56.613%
2026-05-27	28.3400	28.3400	28.3400	28.3400	-2.612%	1	475	-52.541%
2026-05-26	29.1000	29.1000	29.1000	29.1000	+1.253%	1	475	-53.780%
2026-05-21	30.0000	30.0000	28.7400	28.7400	+36.857%	3	474	-53.201%
2026-05-18	23.2500	23.2500	21.0000	21.0000	-26.393%	8	476	-35.952%
2026-05-14	28.5000	28.5300	28.5000	28.5300	+5.667%	2	477	-52.857%
2026-05-13	27.0000	27.0000	27.0000	27.0000	+2.662%	1	478	-50.185%
2026-05-11	24.2900	27.4200	24.2900	26.3000	+11.441%	32	478	-48.859%
2026-05-08	23.2500	23.6000	23.2500	23.6000	-4.954%	3	459	-43.008%
2026-05-06	22.1600	25.0000	22.1600	24.8300	+23.840%	9	462	-45.832%
2026-05-05	19.0000	21.6700	19.0000	20.0500	+6.085%	12	464	-32.918%
2026-05-04	17.9800	18.9000	17.9800	18.9000	+12.836%	2	469	-28.836%
2026-05-01	16.7500	16.7500	16.7500	16.7500	-5.899%	2	467	-19.701%
2026-04-30	17.2500	19.0000	17.1000	17.8000	+14.469%	9	467	-24.438%
2026-04-29	15.5500	15.5500	15.5500	15.5500	+5.068%	1	466	-13.505%
2026-04-28	15.1000	15.4000	14.5000	14.8000	-17.778%	7	466	-9.122%
2026-04-27	18.0000	18.0000	18.0000	18.0000	-3.330%	1	465	-25.278%
2026-04-24	17.9000	19.2000	17.9000	18.6200	-2.000%	12	465	-27.766%
2026-04-23	19.1500	19.1500	18.9500	19.0000	+24.183%	80	460	-29.211%
2026-04-22	15.3700	15.3700	15.3000	15.3000	-4.375%	3	385	-12.092%
2026-04-21	16.8400	16.8400	16.0000	16.0000	+6.667%	8	385	-15.938%
2026-04-20	14.6500	15.0000	14.6500	15.0000	+5.411%	6	385	-10.333%
2026-04-16	14.1000	14.2300	14.1000	14.2300	+2.818%	3	379	-5.481%
2026-04-15	14.3600	14.3700	13.8400	13.8400	-4.552%	3	379	-2.818%
2026-04-14	13.5000	15.0000	13.5000	14.5000	+22.363%	16	378	-7.241%
2026-04-13	10.8200	11.8500	10.8200	11.8500	+3.043%	16	379	+13.502%
2026-04-10	11.3000	12.0000	11.1000	11.5000	+6.580%	32	368	+16.957%
2026-04-09	11.5000	11.5000	10.5000	10.7900	-10.826%	38	350	+24.652%
2026-04-08	12.3100	12.9500	11.3500	12.1000	+18.049%	16	318	+11.157%
2026-04-07	10.2000	10.2500	10.2000	10.2500	-2.659%	30	319	+31.220%
2026-04-06	10.7200	10.7200	10.5300	10.5300	+5.300%	2	315	+27.730%
2026-04-02	9.0500	10.4000	9.0500	10.0000	+3.093%	21	303	+34.500%
2026-04-01	10.3200	10.9000	9.7000	9.7000	+5.435%	15	303	+38.660%
2026-03-31	8.2000	9.2300	8.2000	9.2000	+16.456%	15	303	+46.196%
2026-03-30	8.7000	8.7000	7.9000	7.9000	-21.000%	2	312	+70.253%
2026-03-27	10.7500	10.7500	10.0000	10.0000	-13.570%	4	311	+34.500%
2026-03-26	11.5700	11.5700	11.5700	11.5700	+0.609%	1	310	+16.249%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-4.167%	1	310	+16.957%
2026-03-23	12.0000	12.0000	12.0000	12.0000	+10.599%	2	310	+12.083%
2026-03-20	12.0000	12.3500	10.8500	10.8500	-16.538%	7	311	+23.963%
2026-03-18	13.0000	13.0000	13.0000	13.0000	+4.418%	4	309	+3.462%
2026-03-17	12.9700	12.9700	12.4500	12.4500	-9.124%	2	309	+8.032%
2026-03-16	13.7000	13.7000	13.7000	13.7000	0.000%	5	308	-1.825%
2026-03-13	13.5800	13.7000	13.5800	13.7000	+8.300%	2	308	-1.825%
2026-03-12	12.6500	12.6500	12.6500	12.6500	-9.964%	1	309	+6.324%
2026-03-11	13.8700	14.0500	13.8700	14.0500	+3.309%	2	308	-4.270%
2026-03-10	13.2900	13.6000	13.2900	13.6000	+9.855%	3	308	-1.103%
2026-03-09	11.9000	12.4000	11.9000	12.3800	-15.205%	3	307	+8.643%
2026-03-06	14.6000	14.6000	14.6000	14.6000	+6.569%	3	304	-7.877%
2026-03-05	13.7000	13.7000	13.7000	13.7000	0.000%	2	304	-1.825%
2026-03-04	13.7000	13.7000	13.7000	13.7000	+16.102%	1	304	-1.825%
2026-03-03	12.2500	12.2500	11.8000	11.8000	-4.839%	2	305	+13.983%
2026-02-27	12.7200	12.7500	12.4000	12.4000	-14.894%	78	304	+8.468%
2026-02-26	13.9000	14.5800	13.9000	14.5700	-5.879%	3	228	-7.687%
2026-02-25	15.4100	15.4800	15.4100	15.4800	+3.545%	10	229	-13.114%
2026-02-23	14.9500	14.9500	14.9500	14.9500	+1.770%	1	229	-10.033%
2026-02-20	14.6900	14.6900	14.6900	14.6900	-13.740%	1	228	-8.441%
2026-02-18	16.1000	17.7400	16.1000	17.0300	-5.389%	6	228	-21.022%
2026-02-17	18.0000	18.0000	18.0000	18.0000	-10.000%	2	226	-25.278%
2026-02-13	20.0000	20.0000	20.0000	20.0000	-10.913%	4	225	-32.750%
2026-02-10	22.4500	22.4500	22.4500	22.4500	+4.176%	1	225	-40.089%
2026-02-09	22.0000	22.0000	21.5000	21.5500	+16.235%	16	226	-37.587%
2026-02-06	16.0000	18.5400	15.9000	18.5400	+34.348%	31	225	-27.454%
2026-02-05	14.8000	15.2500	13.8000	13.8000	-11.254%	13	228	-2.536%
2026-02-04	15.7000	15.7000	15.5500	15.5500	-21.425%	88	222	-13.505%
2026-02-02	17.5000	19.8000	17.5000	19.7900	+7.205%	91	274	-32.036%
2026-01-30	20.3900	20.3900	18.4600	18.4600	-19.564%	7	249	-27.140%
2026-01-28	22.9500	23.2000	22.9500	22.9500	-3.975%	4	245	-41.394%
2026-01-27	23.3500	23.9000	23.3500	23.9000	+10.037%	5	244	-43.724%
2026-01-26	24.0000	24.0000	21.0000	21.7200	-1.273%	26	245	-38.076%
2026-01-23	21.6000	22.0000	21.6000	22.0000	+20.680%	13	252	-38.864%
2026-01-22	18.1800	18.6000	18.1800	18.2300	+3.580%	5	253	-26.221%
2026-01-21	17.6000	17.6000	17.6000	17.6000	-14.146%	2	254	-23.580%
2026-01-16	20.5000	20.5000	20.5000	20.5000	+7.895%	1	254	-34.390%
2026-01-15	19.0000	19.0000	19.0000	19.0000	-8.654%	1	254	-29.211%
2026-01-14	18.9700	20.8000	18.9700	20.8000	-1.281%	9	254	-35.337%
2026-01-13	21.0700	21.0700	21.0700	21.0700	-0.894%	1	256	-36.165%
2026-01-12	20.3100	21.7100	20.3100	21.2600	+0.758%	17	257	-36.736%
2026-01-09	18.9000	21.1000	18.9000	21.1000	+28.973%	42	259	-36.256%
2026-01-08	18.0000	19.0000	16.3000	16.3600	+2.250%	14	284	-17.787%
2026-01-07	15.8000	16.0000	15.8000	16.0000	+4.575%	3	278	-15.938%
2026-01-06	15.2500	15.3600	14.3900	15.3000	-2.049%	9	278	-12.092%
2026-01-05	15.0000	15.6200	15.0000	15.6200	+13.106%	90	274	-13.892%
2026-01-02	12.4000	13.8100	12.4000	13.8100	+21.140%	24	274	-2.607%
2025-12-31	11.4000	11.4000	11.4000	11.4000	+4.015%	3	267	+17.982%
2025-12-30	11.3300	11.3300	10.9600	10.9600	-1.261%	19	267	+22.719%
2025-12-29	11.1000	11.1000	11.1000	11.1000	+2.304%	2	264	+21.171%
2025-12-26	12.5500	12.5500	10.8500	10.8500	-10.700%	12	266	+23.963%
2025-12-24	12.1500	12.1500	12.1500	12.1500	-12.841%	2	252	+10.700%
2025-12-22	13.9400	13.9400	13.9400	13.9400	+5.049%	1	252	-3.515%
2025-12-19	12.3000	13.2700	12.3000	13.2700	+22.304%	13	252	+1.356%
2025-12-18	10.8500	10.8500	10.8500	10.8500	+2.166%	10	262	+23.963%
2025-12-17	10.6200	10.6200	10.6200	10.6200	+0.951%	1	252	+26.648%
2025-12-16	10.9700	11.1300	9.4000	10.5200	-7.476%	8	252	+27.852%
2025-12-15	13.6000	13.6000	11.1000	11.3700	-21.640%	10	249	+18.294%
2025-12-12	13.3500	14.5100	13.3500	14.5100	-3.267%	3	244	-7.305%
2025-12-11	15.0000	15.0000	15.0000	15.0000	-7.919%	1	243	-10.333%
2025-12-10	16.2900	16.2900	16.2900	16.2900	+0.929%	6	243	-17.434%
2025-12-05	16.1400	16.1400	16.1400	16.1400	+7.960%	20	249	-16.667%
2025-12-04	16.1500	16.6500	14.9500	14.9500	+6.786%	25	261	-10.033%
2025-12-03	14.0000	14.0000	14.0000	14.0000	-7.591%	21	273	-3.929%
2025-12-02	15.1500	15.1500	15.1500	15.1500	+8.369%	2	252	-11.221%
2025-12-01	13.9800	13.9800	13.9800	13.9800	+12.199%	1	254	-3.791%
2025-11-28	12.0900	12.4600	12.0900	12.4600	+18.667%	3	253	+7.945%
2025-11-24	10.5000	10.5000	10.5000	10.5000	+22.093%	1	250	+28.095%
2025-11-21	9.0000	9.0000	8.3000	8.6000	-28.333%	22	251	+56.395%
2025-11-20	13.2500	13.2500	12.0000	12.0000	+3.448%	42	230	+12.083%
2025-11-19	11.5100	11.6000	11.5100	11.6000	-2.929%	2	230	+15.948%
2025-11-17	11.9500	11.9500	11.9500	11.9500	-1.969%	5	229	+12.552%
2025-11-14	9.1100	12.1900	9.1100	12.1900	+7.212%	50	229	+10.336%
2025-11-13	13.6000	13.6000	10.9800	11.3700	-11.172%	25	187	+18.294%
2025-11-12	13.2900	13.3000	12.8000	12.8000	-8.046%	28	171	+5.078%
2025-11-11	15.1100	15.1100	13.9200	13.9200	-18.358%	5	148	-3.376%
2025-11-07	15.0000	17.0500	15.0000	17.0500	-9.788%	12	148	-21.114%
2025-11-04	18.9000	18.9000	18.9000	18.9000	-3.571%	1	139	-28.836%
2025-11-03	19.1300	19.6000	19.1300	19.6000	-8.837%	3	139	-31.378%
2025-10-31	21.1000	21.5000	21.1000	21.5000	+6.700%	10	139	-37.442%
2025-10-30	20.1500	20.1500	20.1500	20.1500	-3.589%	3	147	-33.251%
2025-10-28	20.6000	21.6500	20.6000	20.9000	+6.091%	5	147	-35.646%
2025-10-27	19.2600	20.8000	19.2600	19.7000	+26.688%	19	156	-31.726%
2025-10-22	18.8000	18.8000	15.5500	15.5500	-24.404%	52	156	-13.505%
2025-10-20	20.3100	20.5700	20.3100	20.5700	-7.133%	6	155	-34.614%
2025-10-16	23.0000	23.0000	22.1500	22.1500	+2.546%	11	155	-39.278%
2025-10-15	21.6000	21.6000	21.6000	21.6000	+0.512%	1	156	-37.731%
2025-10-14	19.3000	21.4900	19.3000	21.4900	-1.422%	3	157	-37.413%
2025-10-13	22.2000	22.5000	21.8000	21.8000	+11.795%	14	158	-38.303%
2025-10-10	18.5000	22.2500	18.5000	19.5000	+30.000%	26	145	-31.026%
2025-10-09	14.9500	15.0000	14.9500	15.0000	+12.528%	2	136	-10.333%
2025-10-07	14.2000	14.2000	13.0900	13.3300	-5.125%	5	136	+0.900%
2025-10-06	14.0500	14.0500	14.0500	14.0500	+5.639%	2	135	-4.270%
2025-10-03	13.5000	14.1500	12.8000	13.3000	-10.438%	4	135	+1.128%
2025-10-02	13.5600	14.8500	13.2000	14.8500	+36.740%	13	133	-9.428%
2025-10-01	11.0200	11.0200	10.8600	10.8600	+8.275%	4	131	+23.849%
2025-09-30	10.1500	10.4600	10.0300	10.0300	+5.690%	55	127	+34.098%
2025-09-29	9.3500	9.5500	9.3500	9.4900	+1.606%	79	74	+41.728%
2025-09-26	10.1000	10.1000	9.3400	9.3400	0.000%	3	3	+44.004%

.dark-mode .g8B12B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g8B12B{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C25APLD Jun 17 2027 25.00 Call (APLD270617C00025000)option OPRA

APLD20270617C25
APLD Jun 17 2027 25.00 Call (APLD270617C00025000)
option OPRA