Dark

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

EOD

Sep 30, 2026

6.88-4.444%(-0.32)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.4500	7.4500	6.8600	6.8800	-4.444%	114	1,303	0.000%
2026-09-29	7.3000	7.7000	7.1000	7.2000	-0.963%	185	1,229	-4.444%
2026-09-28	7.7100	7.7100	7.1000	7.2700	-12.410%	148	1,228	-5.365%
2026-09-25	8.4600	8.4900	7.9700	8.3000	-2.353%	40	1,160	-17.108%
2026-09-24	8.6300	8.6300	8.4000	8.5000	-5.973%	6	1,137	-19.059%
2026-09-23	9.7400	9.8000	9.0400	9.0400	-10.495%	34	1,131	-23.894%
2026-09-22	9.8300	10.1000	9.6900	10.1000	+5.208%	20	1,125	-31.881%
2026-09-21	9.5000	9.7000	9.4600	9.6000	+0.840%	22	1,131	-28.333%
2026-09-18	8.6500	9.5200	8.3000	9.5200	+12.264%	38	1,138	-27.731%
2026-09-17	8.1000	8.7000	7.6700	8.4800	+24.706%	43	1,155	-18.868%
2026-09-16	7.4400	7.4500	6.8000	6.8000	+3.030%	38	1,159	+1.176%
2026-09-15	7.1500	7.1500	6.6000	6.6000	-10.811%	103	1,137	+4.242%
2026-09-14	7.3000	7.9000	7.3000	7.4000	-13.043%	130	1,139	-7.027%
2026-09-11	8.6000	8.7300	8.5100	8.5100	+3.780%	11	1,094	-19.154%
2026-09-10	8.5000	8.5600	8.2000	8.2000	-11.828%	5	1,085	-16.098%
2026-09-09	9.5000	9.5000	9.1500	9.3000	-10.318%	14	1,083	-26.022%
2026-09-08	9.2500	10.5500	9.2500	10.3700	+22.288%	23	1,086	-33.655%
2026-09-04	8.4000	8.5000	8.3000	8.4800	+5.604%	106	1,000	-18.868%
2026-09-03	7.6000	8.2500	7.5700	8.0300	+1.006%	74	1,000	-14.321%
2026-09-02	7.0000	7.9500	7.0000	7.9500	+7.432%	20	952	-13.459%
2026-09-01	7.4500	7.4500	7.3800	7.4000	-6.329%	11	935	-7.027%
2026-08-31	8.0500	8.0500	7.8000	7.9000	-3.659%	36	929	-12.911%
2026-08-28	9.2500	9.3000	8.0000	8.2000	-15.026%	91	914	-16.098%
2026-08-27	10.3800	10.5500	9.6500	9.6500	+1.259%	13	857	-28.705%
2026-08-26	10.0000	10.0000	9.5300	9.5300	-10.935%	5	855	-27.807%
2026-08-25	10.6000	10.8000	10.6000	10.7000	+11.808%	8	852	-35.701%
2026-08-24	9.2500	9.7400	9.1500	9.5700	-3.333%	51	848	-28.109%
2026-08-21	11.4500	11.4500	9.9000	9.9000	-7.907%	19	808	-30.505%
2026-08-20	10.4500	10.7500	10.1500	10.7500	+2.772%	12	795	-36.000%
2026-08-19	9.6000	10.9200	9.5000	10.4600	-3.148%	25	796	-34.226%
2026-08-18	11.9000	12.0000	10.7100	10.8000	-18.797%	29	788	-36.296%
2026-08-17	12.7200	13.3000	12.7200	13.3000	+1.527%	3	774	-48.271%
2026-08-14	12.3700	13.2100	12.3700	13.1000	-2.602%	3	774	-47.481%
2026-08-13	13.4500	13.4500	13.4500	13.4500	-0.738%	1	772	-48.848%
2026-08-12	13.1500	13.7300	12.9800	13.5500	+9.274%	22	771	-49.225%
2026-08-11	12.0500	12.4000	12.0500	12.4000	+2.905%	7	771	-44.516%
2026-08-10	12.2000	13.0000	12.0000	12.0500	+0.417%	10	772	-42.905%
2026-08-07	11.8400	12.2000	11.5700	12.0000	0.000%	20	778	-42.667%
2026-08-06	11.7000	12.2000	11.7000	12.0000	-7.692%	3	781	-42.667%
2026-08-05	13.8000	13.8000	13.0000	13.0000	-5.797%	7	780	-47.077%
2026-08-04	13.0600	13.8000	13.0600	13.8000	+7.477%	3	773	-50.145%
2026-08-03	10.8500	12.8400	10.6500	12.8400	+12.632%	52	776	-46.417%
2026-07-31	12.7500	12.7500	11.1000	11.4000	-0.175%	13	745	-39.649%
2026-07-30	9.8500	11.5600	9.8500	11.4200	+35.952%	51	741	-39.755%
2026-07-29	10.0000	10.0000	8.0000	8.4000	-22.936%	90	729	-18.095%
2026-07-28	10.4300	11.0000	10.3000	10.9000	+4.808%	20	652	-36.881%
2026-07-27	11.3000	11.3000	10.2500	10.4000	-5.369%	24	647	-33.846%
2026-07-24	11.5000	11.6000	10.9500	10.9900	-16.742%	17	632	-37.398%
2026-07-23	13.0000	13.9500	12.9500	13.2000	-0.602%	52	624	-47.879%
2026-07-22	13.5100	14.0000	13.2000	13.2800	-0.896%	38	627	-48.193%
2026-07-21	12.6500	13.5500	12.3500	13.4000	+15.517%	7	619	-48.657%
2026-07-20	10.9000	12.5000	10.9000	11.6000	+14.851%	35	621	-40.690%
2026-07-17	9.0400	10.1000	8.9000	10.1000	-4.717%	81	602	-31.881%
2026-07-16	11.0000	11.4000	10.1800	10.6000	-8.225%	37	559	-35.094%
2026-07-15	11.6500	11.6500	11.5500	11.5500	-2.778%	6	543	-40.433%
2026-07-14	13.1000	13.1000	11.7700	11.8800	-7.405%	24	538	-42.088%
2026-07-13	12.5000	12.8300	12.3000	12.8300	-8.357%	28	514	-46.376%
2026-07-10	14.0000	14.0000	14.0000	14.0000	-11.950%	2	498	-50.857%
2026-07-09	16.2000	16.2000	15.9000	15.9000	+8.904%	2	496	-56.730%
2026-07-08	14.4400	14.6000	14.4400	14.6000	+3.546%	15	497	-52.877%
2026-07-07	15.0000	15.0000	14.1000	14.1000	-7.237%	9	496	-51.206%
2026-07-02	15.6000	15.6000	15.0000	15.2000	-23.580%	15	494	-54.737%
2026-06-30	19.8900	19.8900	19.8900	19.8900	+4.245%	2	494	-65.410%
2026-06-29	19.3700	19.4200	19.0800	19.0800	-32.292%	3	495	-63.941%
2026-06-22	28.1400	28.1800	28.1400	28.1800	+2.473%	20	495	-75.586%
2026-06-17	27.5000	27.5000	27.5000	27.5000	-0.290%	4	485	-74.982%
2026-06-15	28.0000	28.0000	27.5000	27.5800	+15.494%	20	486	-75.054%
2026-06-09	27.6600	27.6600	23.8800	23.8800	+2.139%	8	489	-71.189%
2026-06-08	23.4000	23.4000	23.3400	23.3800	+0.994%	8	488	-70.573%
2026-06-05	20.6500	23.1500	20.6500	23.1500	-2.731%	8	484	-70.281%
2026-06-04	23.8000	23.8000	23.8000	23.8000	-13.423%	1	482	-71.092%
2026-06-03	27.4900	27.4900	27.4900	27.4900	-8.244%	1	483	-74.973%
2026-06-02	29.9600	29.9600	29.9600	29.9600	+3.310%	1	483	-77.036%
2026-06-01	29.2200	29.2200	29.0000	29.0000	+2.113%	4	483	-76.276%
2026-05-29	28.5000	28.5000	28.4000	28.4000	-8.387%	14	479	-75.775%
2026-05-28	30.6400	31.0000	30.6400	31.0000	+9.386%	3	476	-77.806%
2026-05-27	28.3400	28.3400	28.3400	28.3400	-2.612%	1	475	-75.723%
2026-05-26	29.1000	29.1000	29.1000	29.1000	+1.253%	1	475	-76.357%
2026-05-21	30.0000	30.0000	28.7400	28.7400	+36.857%	3	474	-76.061%
2026-05-18	23.2500	23.2500	21.0000	21.0000	-26.393%	8	476	-67.238%
2026-05-14	28.5000	28.5300	28.5000	28.5300	+5.667%	2	477	-75.885%
2026-05-13	27.0000	27.0000	27.0000	27.0000	+2.662%	1	478	-74.519%
2026-05-11	24.2900	27.4200	24.2900	26.3000	+11.441%	32	478	-73.840%
2026-05-08	23.2500	23.6000	23.2500	23.6000	-4.954%	3	459	-70.847%
2026-05-06	22.1600	25.0000	22.1600	24.8300	+23.840%	9	462	-72.292%
2026-05-05	19.0000	21.6700	19.0000	20.0500	+6.085%	12	464	-65.686%
2026-05-04	17.9800	18.9000	17.9800	18.9000	+12.836%	2	469	-63.598%
2026-05-01	16.7500	16.7500	16.7500	16.7500	-5.899%	2	467	-58.925%
2026-04-30	17.2500	19.0000	17.1000	17.8000	+14.469%	9	467	-61.348%
2026-04-29	15.5500	15.5500	15.5500	15.5500	+5.068%	1	466	-55.756%
2026-04-28	15.1000	15.4000	14.5000	14.8000	-17.778%	7	466	-53.514%
2026-04-27	18.0000	18.0000	18.0000	18.0000	-3.330%	1	465	-61.778%
2026-04-24	17.9000	19.2000	17.9000	18.6200	-2.000%	12	465	-63.050%
2026-04-23	19.1500	19.1500	18.9500	19.0000	+24.183%	80	460	-63.789%
2026-04-22	15.3700	15.3700	15.3000	15.3000	-4.375%	3	385	-55.033%
2026-04-21	16.8400	16.8400	16.0000	16.0000	+6.667%	8	385	-57.000%
2026-04-20	14.6500	15.0000	14.6500	15.0000	+5.411%	6	385	-54.133%
2026-04-16	14.1000	14.2300	14.1000	14.2300	+2.818%	3	379	-51.651%
2026-04-15	14.3600	14.3700	13.8400	13.8400	-4.552%	3	379	-50.289%
2026-04-14	13.5000	15.0000	13.5000	14.5000	+22.363%	16	378	-52.552%
2026-04-13	10.8200	11.8500	10.8200	11.8500	+3.043%	16	379	-41.941%
2026-04-10	11.3000	12.0000	11.1000	11.5000	+6.580%	32	368	-40.174%
2026-04-09	11.5000	11.5000	10.5000	10.7900	-10.826%	38	350	-36.237%
2026-04-08	12.3100	12.9500	11.3500	12.1000	+18.049%	16	318	-43.140%
2026-04-07	10.2000	10.2500	10.2000	10.2500	-2.659%	30	319	-32.878%
2026-04-06	10.7200	10.7200	10.5300	10.5300	+5.300%	2	315	-34.663%
2026-04-02	9.0500	10.4000	9.0500	10.0000	+3.093%	21	303	-31.200%
2026-04-01	10.3200	10.9000	9.7000	9.7000	+5.435%	15	303	-29.072%
2026-03-31	8.2000	9.2300	8.2000	9.2000	+16.456%	15	303	-25.217%
2026-03-30	8.7000	8.7000	7.9000	7.9000	-21.000%	2	312	-12.911%
2026-03-27	10.7500	10.7500	10.0000	10.0000	-13.570%	4	311	-31.200%
2026-03-26	11.5700	11.5700	11.5700	11.5700	+0.609%	1	310	-40.536%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-4.167%	1	310	-40.174%
2026-03-23	12.0000	12.0000	12.0000	12.0000	+10.599%	2	310	-42.667%
2026-03-20	12.0000	12.3500	10.8500	10.8500	-16.538%	7	311	-36.590%
2026-03-18	13.0000	13.0000	13.0000	13.0000	+4.418%	4	309	-47.077%
2026-03-17	12.9700	12.9700	12.4500	12.4500	-9.124%	2	309	-44.739%
2026-03-16	13.7000	13.7000	13.7000	13.7000	0.000%	5	308	-49.781%
2026-03-13	13.5800	13.7000	13.5800	13.7000	+8.300%	2	308	-49.781%
2026-03-12	12.6500	12.6500	12.6500	12.6500	-9.964%	1	309	-45.613%
2026-03-11	13.8700	14.0500	13.8700	14.0500	+3.309%	2	308	-51.032%
2026-03-10	13.2900	13.6000	13.2900	13.6000	+9.855%	3	308	-49.412%
2026-03-09	11.9000	12.4000	11.9000	12.3800	-15.205%	3	307	-44.426%
2026-03-06	14.6000	14.6000	14.6000	14.6000	+6.569%	3	304	-52.877%
2026-03-05	13.7000	13.7000	13.7000	13.7000	0.000%	2	304	-49.781%
2026-03-04	13.7000	13.7000	13.7000	13.7000	+16.102%	1	304	-49.781%
2026-03-03	12.2500	12.2500	11.8000	11.8000	-4.839%	2	305	-41.695%
2026-02-27	12.7200	12.7500	12.4000	12.4000	-14.894%	78	304	-44.516%
2026-02-26	13.9000	14.5800	13.9000	14.5700	-5.879%	3	228	-52.780%
2026-02-25	15.4100	15.4800	15.4100	15.4800	+3.545%	10	229	-55.556%
2026-02-23	14.9500	14.9500	14.9500	14.9500	+1.770%	1	229	-53.980%
2026-02-20	14.6900	14.6900	14.6900	14.6900	-13.740%	1	228	-53.165%
2026-02-18	16.1000	17.7400	16.1000	17.0300	-5.389%	6	228	-59.601%
2026-02-17	18.0000	18.0000	18.0000	18.0000	-10.000%	2	226	-61.778%
2026-02-13	20.0000	20.0000	20.0000	20.0000	-10.913%	4	225	-65.600%
2026-02-10	22.4500	22.4500	22.4500	22.4500	+4.176%	1	225	-69.354%
2026-02-09	22.0000	22.0000	21.5000	21.5500	+16.235%	16	226	-68.074%
2026-02-06	16.0000	18.5400	15.9000	18.5400	+34.348%	31	225	-62.891%
2026-02-05	14.8000	15.2500	13.8000	13.8000	-11.254%	13	228	-50.145%
2026-02-04	15.7000	15.7000	15.5500	15.5500	-21.425%	88	222	-55.756%
2026-02-02	17.5000	19.8000	17.5000	19.7900	+7.205%	91	274	-65.235%
2026-01-30	20.3900	20.3900	18.4600	18.4600	-19.564%	7	249	-62.730%
2026-01-28	22.9500	23.2000	22.9500	22.9500	-3.975%	4	245	-70.022%
2026-01-27	23.3500	23.9000	23.3500	23.9000	+10.037%	5	244	-71.213%
2026-01-26	24.0000	24.0000	21.0000	21.7200	-1.273%	26	245	-68.324%
2026-01-23	21.6000	22.0000	21.6000	22.0000	+20.680%	13	252	-68.727%
2026-01-22	18.1800	18.6000	18.1800	18.2300	+3.580%	5	253	-62.260%
2026-01-21	17.6000	17.6000	17.6000	17.6000	-14.146%	2	254	-60.909%
2026-01-16	20.5000	20.5000	20.5000	20.5000	+7.895%	1	254	-66.439%
2026-01-15	19.0000	19.0000	19.0000	19.0000	-8.654%	1	254	-63.789%
2026-01-14	18.9700	20.8000	18.9700	20.8000	-1.281%	9	254	-66.923%
2026-01-13	21.0700	21.0700	21.0700	21.0700	-0.894%	1	256	-67.347%
2026-01-12	20.3100	21.7100	20.3100	21.2600	+0.758%	17	257	-67.639%
2026-01-09	18.9000	21.1000	18.9000	21.1000	+28.973%	42	259	-67.393%
2026-01-08	18.0000	19.0000	16.3000	16.3600	+2.250%	14	284	-57.946%
2026-01-07	15.8000	16.0000	15.8000	16.0000	+4.575%	3	278	-57.000%
2026-01-06	15.2500	15.3600	14.3900	15.3000	-2.049%	9	278	-55.033%
2026-01-05	15.0000	15.6200	15.0000	15.6200	+13.106%	90	274	-55.954%
2026-01-02	12.4000	13.8100	12.4000	13.8100	+21.140%	24	274	-50.181%
2025-12-31	11.4000	11.4000	11.4000	11.4000	+4.015%	3	267	-39.649%
2025-12-30	11.3300	11.3300	10.9600	10.9600	-1.261%	19	267	-37.226%
2025-12-29	11.1000	11.1000	11.1000	11.1000	+2.304%	2	264	-38.018%
2025-12-26	12.5500	12.5500	10.8500	10.8500	-10.700%	12	266	-36.590%
2025-12-24	12.1500	12.1500	12.1500	12.1500	-12.841%	2	252	-43.374%
2025-12-22	13.9400	13.9400	13.9400	13.9400	+5.049%	1	252	-50.646%
2025-12-19	12.3000	13.2700	12.3000	13.2700	+22.304%	13	252	-48.154%
2025-12-18	10.8500	10.8500	10.8500	10.8500	+2.166%	10	262	-36.590%
2025-12-17	10.6200	10.6200	10.6200	10.6200	+0.951%	1	252	-35.217%
2025-12-16	10.9700	11.1300	9.4000	10.5200	-7.476%	8	252	-34.601%
2025-12-15	13.6000	13.6000	11.1000	11.3700	-21.640%	10	249	-39.490%
2025-12-12	13.3500	14.5100	13.3500	14.5100	-3.267%	3	244	-52.584%
2025-12-11	15.0000	15.0000	15.0000	15.0000	-7.919%	1	243	-54.133%
2025-12-10	16.2900	16.2900	16.2900	16.2900	+0.929%	6	243	-57.766%
2025-12-05	16.1400	16.1400	16.1400	16.1400	+7.960%	20	249	-57.373%
2025-12-04	16.1500	16.6500	14.9500	14.9500	+6.786%	25	261	-53.980%
2025-12-03	14.0000	14.0000	14.0000	14.0000	-7.591%	21	273	-50.857%
2025-12-02	15.1500	15.1500	15.1500	15.1500	+8.369%	2	252	-54.587%
2025-12-01	13.9800	13.9800	13.9800	13.9800	+12.199%	1	254	-50.787%
2025-11-28	12.0900	12.4600	12.0900	12.4600	+18.667%	3	253	-44.783%
2025-11-24	10.5000	10.5000	10.5000	10.5000	+22.093%	1	250	-34.476%
2025-11-21	9.0000	9.0000	8.3000	8.6000	-28.333%	22	251	-20.000%
2025-11-20	13.2500	13.2500	12.0000	12.0000	+3.448%	42	230	-42.667%
2025-11-19	11.5100	11.6000	11.5100	11.6000	-2.929%	2	230	-40.690%
2025-11-17	11.9500	11.9500	11.9500	11.9500	-1.969%	5	229	-42.427%
2025-11-14	9.1100	12.1900	9.1100	12.1900	+7.212%	50	229	-43.560%
2025-11-13	13.6000	13.6000	10.9800	11.3700	-11.172%	25	187	-39.490%
2025-11-12	13.2900	13.3000	12.8000	12.8000	-8.046%	28	171	-46.250%
2025-11-11	15.1100	15.1100	13.9200	13.9200	-18.358%	5	148	-50.575%
2025-11-07	15.0000	17.0500	15.0000	17.0500	-9.788%	12	148	-59.648%
2025-11-04	18.9000	18.9000	18.9000	18.9000	-3.571%	1	139	-63.598%
2025-11-03	19.1300	19.6000	19.1300	19.6000	-8.837%	3	139	-64.898%
2025-10-31	21.1000	21.5000	21.1000	21.5000	+6.700%	10	139	-68.000%
2025-10-30	20.1500	20.1500	20.1500	20.1500	-3.589%	3	147	-65.856%
2025-10-28	20.6000	21.6500	20.6000	20.9000	+6.091%	5	147	-67.081%
2025-10-27	19.2600	20.8000	19.2600	19.7000	+26.688%	19	156	-65.076%
2025-10-22	18.8000	18.8000	15.5500	15.5500	-24.404%	52	156	-55.756%
2025-10-20	20.3100	20.5700	20.3100	20.5700	-7.133%	6	155	-66.553%
2025-10-16	23.0000	23.0000	22.1500	22.1500	+2.546%	11	155	-68.939%
2025-10-15	21.6000	21.6000	21.6000	21.6000	+0.512%	1	156	-68.148%
2025-10-14	19.3000	21.4900	19.3000	21.4900	-1.422%	3	157	-67.985%
2025-10-13	22.2000	22.5000	21.8000	21.8000	+11.795%	14	158	-68.440%
2025-10-10	18.5000	22.2500	18.5000	19.5000	+30.000%	26	145	-64.718%
2025-10-09	14.9500	15.0000	14.9500	15.0000	+12.528%	2	136	-54.133%
2025-10-07	14.2000	14.2000	13.0900	13.3300	-5.125%	5	136	-48.387%
2025-10-06	14.0500	14.0500	14.0500	14.0500	+5.639%	2	135	-51.032%
2025-10-03	13.5000	14.1500	12.8000	13.3000	-10.438%	4	135	-48.271%
2025-10-02	13.5600	14.8500	13.2000	14.8500	+36.740%	13	133	-53.670%
2025-10-01	11.0200	11.0200	10.8600	10.8600	+8.275%	4	131	-36.648%
2025-09-30	10.1500	10.4600	10.0300	10.0300	+5.690%	55	127	-31.406%
2025-09-29	9.3500	9.5500	9.3500	9.4900	+1.606%	79	74	-27.503%
2025-09-26	10.1000	10.1000	9.3400	9.3400	0.000%	3	3	-26.338%

.dark-mode .CFgFX4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CFgFX4{ 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