Dark

APLD20270617C27
APLD Jun 17 2027 27.00 Call (APLD270617C00027000)
option OPRA

EOD

Sep 30, 2026

6.35-4.511%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.3500	6.3500	6.3500	6.3500	-4.511%	2	783	0.000%
2026-09-29	6.4000	6.6500	6.4000	6.6500	+5.556%	11	781	-4.511%
2026-09-28	6.3300	6.6000	6.3000	6.3000	-13.934%	16	778	+0.794%
2026-09-25	7.8000	7.8000	7.2500	7.3200	-3.684%	71	775	-13.251%
2026-09-24	7.9000	7.9000	7.5500	7.6000	-7.317%	15	769	-16.447%
2026-09-23	9.1500	9.1500	8.2000	8.2000	-10.870%	25	771	-22.561%
2026-09-22	9.2900	9.2900	8.9500	9.2000	+0.546%	31	753	-30.978%
2026-09-21	9.1500	9.1500	9.1500	9.1500	+1.667%	3	751	-30.601%
2026-09-18	7.9000	9.0000	7.8000	9.0000	+21.622%	32	750	-29.444%
2026-09-17	7.3500	7.7000	6.9500	7.4000	+12.121%	30	745	-14.189%
2026-09-16	6.5500	6.6000	6.5500	6.6000	+14.783%	13	724	-3.788%
2026-09-15	6.4100	6.4100	5.7500	5.7500	-14.688%	63	721	+10.435%
2026-09-14	6.5400	6.9500	6.5400	6.7400	-14.140%	11	748	-5.786%
2026-09-11	7.8700	8.2000	7.8400	7.8500	+6.081%	22	747	-19.108%
2026-09-10	7.8800	8.4000	7.4000	7.4000	-12.218%	33	744	-14.189%
2026-09-09	8.5000	8.5000	8.4300	8.4300	-2.204%	3	731	-24.674%
2026-09-08	8.6000	8.6200	8.6000	8.6200	+13.421%	3	730	-26.334%
2026-09-04	7.8000	7.8000	7.6000	7.6000	0.000%	28	725	-16.447%
2026-09-03	6.8700	7.6000	6.8700	7.6000	+10.145%	36	725	-16.447%
2026-09-02	6.5000	6.9000	6.5000	6.9000	+2.832%	5	714	-7.971%
2026-09-01	6.8500	6.8500	6.5000	6.7100	-8.082%	11	713	-5.365%
2026-08-31	7.4000	7.4000	7.1500	7.3000	-0.273%	20	709	-13.014%
2026-08-28	8.4100	8.4100	7.3200	7.3200	-23.750%	56	704	-13.251%
2026-08-27	9.2000	9.6000	9.2000	9.6000	+11.628%	7	666	-33.854%
2026-08-26	9.1000	9.1000	8.5500	8.6000	-13.131%	5	664	-26.163%
2026-08-25	9.3000	9.9000	9.3000	9.9000	+10.000%	5	666	-35.859%
2026-08-24	8.8500	9.0000	8.7000	9.0000	-6.736%	3	669	-29.444%
2026-08-21	10.4800	10.5300	8.9000	9.6500	-0.515%	160	668	-34.197%
2026-08-20	9.5500	9.7000	9.5500	9.7000	-1.020%	11	656	-34.536%
2026-08-19	10.1500	10.1500	8.9500	9.8000	0.000%	36	652	-35.204%
2026-08-18	11.0000	11.0000	9.8000	9.8000	-20.325%	13	644	-35.204%
2026-08-17	12.6000	12.6000	12.3000	12.3000	0.000%	26	638	-48.374%
2026-08-14	11.5000	12.3000	11.5000	12.3000	0.000%	8	662	-48.374%
2026-08-13	13.0000	13.0000	12.3000	12.3000	-0.405%	11	666	-48.374%
2026-08-12	13.4500	13.4500	12.3500	12.3500	+6.009%	18	666	-48.583%
2026-08-11	11.7000	11.7000	11.3500	11.6500	+1.304%	7	655	-45.494%
2026-08-10	11.4000	11.5000	11.3000	11.5000	+1.322%	9	657	-44.783%
2026-08-07	11.5000	11.5000	11.0000	11.3500	-4.702%	10	655	-44.053%
2026-08-06	11.2000	11.9100	11.2000	11.9100	-4.796%	4	651	-46.683%
2026-08-05	13.0000	13.0000	12.5100	12.5100	-7.333%	5	648	-49.241%
2026-08-04	12.3000	13.5000	12.1400	13.5000	+13.924%	86	645	-52.963%
2026-08-03	11.1000	12.4000	11.1000	11.8500	+12.322%	68	638	-46.414%
2026-07-31	12.2000	12.2000	9.9700	10.5500	-0.472%	15	634	-39.810%
2026-07-30	10.6000	11.2000	10.5000	10.6000	+21.839%	67	623	-40.094%
2026-07-29	10.0000	10.1000	7.8000	8.7000	-12.121%	64	570	-27.011%
2026-07-28	9.3300	10.2000	9.3000	9.9000	+4.211%	68	510	-35.859%
2026-07-27	10.9500	10.9500	9.4800	9.5000	-6.863%	19	463	-33.158%
2026-07-24	10.6900	11.4000	9.9700	10.2000	-15.353%	17	467	-37.745%
2026-07-23	12.0000	12.0500	12.0000	12.0500	-8.712%	2	454	-47.303%
2026-07-22	13.0000	13.2000	13.0000	13.2000	+3.125%	2	455	-51.894%
2026-07-21	12.0500	12.9500	12.0000	12.8000	+19.070%	22	456	-50.391%
2026-07-20	10.9000	11.1500	10.7500	10.7500	+14.850%	22	443	-40.930%
2026-07-17	8.6000	9.3600	8.6000	9.3600	-5.359%	25	429	-32.158%
2026-07-16	10.4000	10.4000	9.6000	9.8900	-16.186%	26	424	-35.794%
2026-07-15	10.7600	11.9500	10.7600	11.8000	+4.610%	61	413	-46.186%
2026-07-14	12.2000	12.2000	10.7000	11.2800	-2.675%	27	368	-43.706%
2026-07-13	13.0000	13.0000	11.3500	11.5900	-14.148%	25	351	-45.211%
2026-07-10	13.7000	14.6000	13.5000	13.5000	-6.897%	22	345	-52.963%
2026-07-09	14.5000	14.5000	14.5000	14.5000	+9.848%	2	362	-56.207%
2026-07-08	13.0800	13.8000	13.0800	13.2000	-7.042%	14	360	-51.894%
2026-07-07	14.5000	14.5000	13.7900	14.2000	-13.203%	26	347	-55.282%
2026-07-06	16.3600	16.3600	16.3600	16.3600	+12.828%	1	321	-61.186%
2026-07-02	14.5000	14.5000	14.0500	14.5000	-23.684%	12	316	-56.207%
2026-07-01	19.0000	19.0000	19.0000	19.0000	0.000%	1	316	-66.579%
2026-06-30	19.0000	19.0000	19.0000	19.0000	+2.703%	5	315	-66.579%
2026-06-29	18.5000	18.5000	18.5000	18.5000	-13.753%	3	312	-65.676%
2026-06-25	21.4500	21.4500	21.4500	21.4500	-6.739%	1	309	-70.396%
2026-06-24	23.6800	23.6800	21.6500	23.0000	-14.275%	54	308	-72.391%
2026-06-22	25.5000	26.8300	25.5000	26.8300	+3.192%	9	285	-76.332%
2026-06-15	26.0000	26.0000	26.0000	26.0000	+23.515%	1	290	-75.577%
2026-06-10	21.0500	21.0500	21.0500	21.0500	-21.601%	1	291	-69.834%
2026-06-09	26.8500	26.8500	26.8500	26.8500	+19.866%	5	290	-76.350%
2026-06-08	22.4500	22.4500	22.4000	22.4000	+5.214%	2	290	-71.652%
2026-06-05	19.2000	21.2900	19.2000	21.2900	-13.980%	23	289	-70.174%
2026-06-04	23.7000	24.7500	23.7000	24.7500	-7.856%	2	272	-74.343%
2026-06-01	26.8600	26.8600	26.8600	26.8600	-2.575%	3	271	-76.359%
2026-05-29	27.4300	27.5700	27.4300	27.5700	-1.536%	18	271	-76.968%
2026-05-27	28.0000	28.0000	28.0000	28.0000	+3.321%	2	271	-77.321%
2026-05-22	27.1000	27.1000	27.1000	27.1000	-4.409%	2	273	-76.568%
2026-05-21	26.6500	28.3500	26.6500	28.3500	+33.099%	9	276	-77.601%
2026-05-20	18.9800	21.3000	18.9800	21.3000	+12.105%	18	276	-70.188%
2026-05-19	18.0000	19.0000	18.0000	19.0000	-2.564%	32	274	-66.579%
2026-05-18	21.8500	21.8500	19.5000	19.5000	-18.478%	2	274	-67.436%
2026-05-15	23.5000	23.9200	23.5000	23.9200	-9.049%	2	274	-73.453%
2026-05-14	27.6800	27.6800	26.3000	26.3000	+2.136%	5	273	-75.856%
2026-05-13	25.7500	25.7500	25.7500	25.7500	+4.335%	1	276	-75.340%
2026-05-12	24.6800	24.6800	24.6800	24.6800	-7.704%	1	276	-74.271%
2026-05-11	25.7500	26.7400	25.7500	26.7400	+26.132%	14	276	-76.253%
2026-05-08	21.2000	21.2000	21.2000	21.2000	-5.357%	2	280	-70.047%
2026-05-07	23.0000	23.0000	22.4000	22.4000	-6.861%	11	282	-71.652%
2026-05-06	22.1800	24.1000	22.0000	24.0500	+20.250%	7	291	-73.597%
2026-05-05	20.0000	20.0000	20.0000	20.0000	+22.324%	3	293	-68.250%
2026-05-04	16.3500	16.3500	16.3500	16.3500	-2.213%	5	293	-61.162%
2026-04-30	16.7200	16.7200	16.7200	16.7200	-1.647%	10	293	-62.022%
2026-04-24	17.8100	17.9000	17.0000	17.0000	-4.975%	4	293	-62.647%
2026-04-23	17.7000	17.8900	17.7000	17.8900	+36.046%	41	292	-64.505%
2026-04-21	15.9700	15.9700	13.1500	13.1500	-7.067%	11	300	-51.711%
2026-04-20	13.5000	14.1500	13.5000	14.1500	+0.497%	26	300	-55.124%
2026-04-17	13.7800	14.0800	13.7800	14.0800	+3.529%	24	306	-54.901%
2026-04-16	13.0000	13.7600	13.0000	13.6000	+4.615%	20	326	-53.309%
2026-04-15	13.8300	14.1500	13.0000	13.0000	-6.407%	8	311	-51.154%
2026-04-14	12.9000	13.9000	12.9000	13.8900	+20.783%	54	311	-54.284%
2026-04-13	11.2900	11.5000	11.2000	11.5000	+13.861%	43	339	-44.783%
2026-04-10	10.6500	12.0000	10.1000	10.1000	-4.447%	17	296	-37.129%
2026-04-09	11.3500	11.3500	10.5700	10.5700	-6.872%	27	281	-39.924%
2026-04-08	12.6700	12.6700	11.2200	11.3500	+14.995%	16	260	-44.053%
2026-04-07	9.7800	9.8700	9.7800	9.8700	-2.470%	2	257	-35.664%
2026-04-06	9.8000	10.1200	9.8000	10.1200	+12.444%	6	255	-37.253%
2026-04-02	9.0000	9.0000	9.0000	9.0000	-3.640%	3	250	-29.444%
2026-04-01	10.0700	10.0700	9.3400	9.3400	+7.480%	11	250	-32.013%
2026-03-31	7.8000	8.6900	7.8000	8.6900	+27.794%	13	243	-26.928%
2026-03-30	7.7300	7.7300	6.8000	6.8000	-27.273%	14	254	-6.618%
2026-03-27	9.3500	9.3500	9.3500	9.3500	-18.341%	10	243	-32.086%
2026-03-25	12.3000	12.3000	11.4500	11.4500	+2.050%	24	253	-44.541%
2026-03-24	11.2500	11.2500	11.2200	11.2200	-0.444%	3	254	-43.405%
2026-03-23	11.6500	11.6500	11.2700	11.2700	+6.623%	12	254	-43.656%
2026-03-20	10.5700	10.5700	10.5700	10.5700	-5.625%	1	245	-39.924%
2026-03-19	11.2000	11.2000	11.2000	11.2000	-4.681%	1	245	-43.304%
2026-03-18	11.8700	12.0000	11.7500	11.7500	-4.935%	14	244	-45.957%
2026-03-16	13.2000	13.2000	12.3600	12.3600	+3.431%	15	233	-48.625%
2026-03-13	13.0000	13.5000	11.9500	11.9500	-11.284%	43	242	-46.862%
2026-03-11	13.6500	13.7000	13.4000	13.4700	+6.482%	65	203	-52.858%
2026-03-10	13.0500	13.6000	12.6500	12.6500	+12.245%	9	171	-49.802%
2026-03-09	11.3900	11.4000	11.2700	11.2700	+5.131%	23	164	-43.656%
2026-03-06	12.0000	13.5000	10.7200	10.7200	-17.538%	5	150	-40.765%
2026-03-05	13.3000	13.3000	13.0000	13.0000	-1.216%	4	148	-51.154%
2026-03-04	13.1500	13.1600	13.1500	13.1600	+14.435%	3	146	-51.748%
2026-03-03	11.5000	11.5000	11.5000	11.5000	-12.879%	1	143	-44.783%
2026-03-02	12.1300	13.2000	12.1300	13.2000	+8.108%	9	142	-51.894%
2026-02-27	12.2700	12.2700	11.0000	12.2100	-9.556%	12	141	-47.993%
2026-02-26	13.5000	13.5000	13.5000	13.5000	-5.594%	1	137	-52.963%
2026-02-25	14.3000	14.3000	14.3000	14.3000	-3.962%	1	137	-55.594%
2026-02-24	14.8900	14.8900	14.8900	14.8900	+7.509%	1	137	-57.354%
2026-02-20	13.7000	13.9000	13.7000	13.8500	-15.239%	6	138	-54.152%
2026-02-19	16.2500	16.3400	16.2500	16.3400	-4.723%	6	135	-61.138%
2026-02-17	17.2700	17.3600	17.1500	17.1500	-17.349%	9	129	-62.974%
2026-02-11	20.7500	20.7500	20.7500	20.7500	-3.980%	1	129	-69.398%
2026-02-10	21.5100	21.6100	21.5100	21.6100	+13.737%	2	130	-70.615%
2026-02-09	20.4500	21.2000	19.0000	19.0000	+5.732%	10	131	-66.579%
2026-02-06	15.3000	17.9700	15.3000	17.9700	+26.549%	2	131	-64.663%
2026-02-05	14.2000	14.2000	14.2000	14.2000	-5.333%	5	130	-55.282%
2026-02-04	15.0000	15.0000	15.0000	15.0000	-17.808%	1	130	-57.667%
2026-02-03	18.2500	18.2500	18.2500	18.2500	+0.940%	4	130	-65.205%
2026-01-30	17.2000	18.0800	17.2000	18.0800	-22.403%	14	134	-64.878%
2026-01-28	23.3000	23.3000	23.3000	23.3000	+1.304%	3	138	-72.747%
2026-01-27	23.0000	23.0000	23.0000	23.0000	+2.222%	1	135	-72.391%
2026-01-26	22.5000	22.5000	22.5000	22.5000	+8.069%	4	135	-71.778%
2026-01-23	20.5000	20.8200	20.5000	20.8200	+24.076%	2	139	-69.500%
2026-01-21	18.6300	18.6300	16.7800	16.7800	-11.684%	6	140	-62.157%
2026-01-20	19.0000	19.0000	19.0000	19.0000	+0.582%	2	138	-66.579%
2026-01-15	18.8900	18.8900	18.8900	18.8900	-8.523%	3	138	-66.384%
2026-01-12	20.6500	20.6500	20.6500	20.6500	+2.634%	1	138	-69.249%
2026-01-09	19.8500	20.1200	19.0600	20.1200	+15.301%	11	138	-68.439%
2026-01-08	17.5000	17.5000	17.4500	17.4500	+4.491%	10	133	-63.610%
2026-01-07	15.2200	16.7000	14.5500	16.7000	+12.914%	21	139	-61.976%
2026-01-05	14.6900	14.8200	14.6900	14.7900	+11.538%	3	126	-57.066%
2026-01-02	12.5000	13.4500	12.5000	13.2600	+18.287%	52	126	-52.112%
2025-12-31	11.2100	11.2100	11.2100	11.2100	+7.582%	2	122	-43.354%
2025-12-30	10.4200	10.4200	10.4200	10.4200	-5.187%	1	122	-39.060%
2025-12-26	11.2700	11.2700	10.9900	10.9900	-4.848%	5	121	-42.220%
2025-12-24	11.5500	11.5500	11.5500	11.5500	-2.941%	8	124	-45.022%
2025-12-23	11.9000	11.9000	11.9000	11.9000	-11.852%	2	124	-46.639%
2025-12-22	13.5000	13.5000	13.5000	13.5000	+7.741%	3	129	-52.963%
2025-12-19	11.1200	12.6000	11.1200	12.5300	+21.650%	15	129	-49.322%
2025-12-18	10.3000	10.3000	10.3000	10.3000	+0.980%	5	124	-38.350%
2025-12-15	10.2000	10.2000	10.2000	10.2000	-22.551%	1	119	-37.745%
2025-12-12	15.4500	15.4500	13.1700	13.1700	-22.529%	38	119	-51.784%
2025-12-09	17.5000	17.5000	17.0000	17.0000	+3.659%	3	96	-62.647%
2025-12-08	15.5500	16.4000	15.5500	16.4000	+3.732%	5	96	-61.280%
2025-12-05	15.4400	15.8100	15.4400	15.8100	-0.878%	2	96	-59.836%
2025-12-04	15.5500	15.9500	15.4000	15.9500	+11.538%	7	97	-60.188%
2025-12-03	14.3000	14.3000	14.3000	14.3000	+13.944%	1	94	-55.594%
2025-12-01	12.5500	12.5500	12.5500	12.5500	-4.563%	1	93	-49.402%
2025-11-28	13.1500	13.1500	13.1500	13.1500	+19.220%	1	92	-51.711%
2025-11-26	11.0300	11.0300	11.0000	11.0300	+8.777%	5	90	-42.430%
2025-11-25	10.1400	10.1400	10.1400	10.1400	+5.625%	2	90	-37.377%
2025-11-20	12.7500	12.7500	9.6000	9.6000	-11.521%	6	88	-33.854%
2025-11-19	10.8500	10.8500	10.8500	10.8500	+2.844%	4	88	-41.475%
2025-11-18	10.5500	10.5500	10.5500	10.5500	+3.533%	7	88	-39.810%
2025-11-17	10.1900	10.1900	10.1900	10.1900	-3.868%	1	81	-37.684%
2025-11-14	10.6000	10.6000	10.6000	10.6000	-1.943%	2	81	-40.094%
2025-11-13	11.6200	11.6200	10.8100	10.8100	-12.470%	3	79	-41.258%
2025-11-12	12.9000	12.9000	12.3500	12.3500	-15.986%	2	80	-48.583%
2025-11-11	14.5000	15.0000	14.0000	14.7000	-16.000%	5	80	-56.803%
2025-11-10	17.2000	17.5000	17.2000	17.5000	+20.275%	3	79	-63.714%
2025-11-07	14.5500	14.5500	14.5500	14.5500	-19.256%	1	79	-56.357%
2025-11-05	17.8000	18.0200	17.8000	18.0200	+7.198%	2	78	-64.761%
2025-11-04	17.8000	17.8000	16.8000	16.8100	-7.127%	4	79	-62.225%
2025-11-03	19.2000	19.2000	18.1000	18.1000	-2.268%	10	66	-64.917%
2025-10-31	21.0000	21.0000	18.5200	18.5200	-7.400%	3	66	-65.713%
2025-10-30	18.0000	20.0000	18.0000	20.0000	+3.681%	11	66	-68.250%
2025-10-29	19.2900	19.2900	19.2900	19.2900	-8.230%	1	76	-67.081%
2025-10-28	21.0000	21.0200	21.0000	21.0200	+10.632%	4	77	-69.791%
2025-10-27	19.0000	19.0000	19.0000	19.0000	-2.564%	1	76	-66.579%
2025-10-24	19.5000	19.5000	19.5000	19.5000	+18.902%	3	76	-67.436%
2025-10-23	17.5500	17.5500	16.4000	16.4000	-3.529%	5	78	-61.280%
2025-10-22	18.5000	18.5000	15.1700	17.0000	-12.596%	10	74	-62.647%
2025-10-21	19.4500	19.4500	19.4500	19.4500	-2.750%	1	71	-67.352%
2025-10-20	20.0000	20.0000	20.0000	20.0000	+3.950%	3	72	-68.250%
2025-10-17	19.2400	19.2400	19.2400	19.2400	-8.381%	2	69	-66.996%
2025-10-16	21.0000	21.0000	21.0000	21.0000	+5.000%	20	69	-69.762%
2025-10-15	22.3000	23.0000	20.0000	20.0000	+2.564%	11	59	-68.250%
2025-10-14	19.5000	19.5000	19.5000	19.5000	-8.836%	1	56	-67.436%
2025-10-13	21.6500	21.6500	21.3900	21.3900	+15.935%	11	55	-70.313%
2025-10-10	20.8000	21.7600	18.4500	18.4500	+23.000%	50	60	-65.583%
2025-10-09	13.4000	15.0000	13.4000	15.0000	+11.111%	8	41	-57.667%
2025-10-08	12.8400	13.5000	12.8400	13.5000	-3.017%	11	34	-52.963%
2025-10-07	13.9200	13.9200	13.9200	13.9200	+2.731%	1	23	-54.382%
2025-10-06	13.8800	13.8800	13.5500	13.5500	+8.400%	8	23	-53.137%
2025-10-03	12.7100	12.7100	12.5000	12.5000	-6.015%	7	15	-49.200%
2025-10-02	12.3700	13.8000	12.3700	13.3000	+26.186%	5	8	-52.256%
2025-09-24	10.5400	10.5400	10.5400	10.5400	0.000%	3	3	-39.753%

.dark-mode .LZDBcr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LZDBcr{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C27APLD Jun 17 2027 27.00 Call (APLD270617C00027000)option OPRA

APLD20270617C27
APLD Jun 17 2027 27.00 Call (APLD270617C00027000)
option OPRA