Dark

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

EOD

Aug 13, 2026

12.30-0.405%(-0.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.0000	13.0000	12.3000	12.3000	-0.405%	11	666	0.000%
2026-08-12	13.4500	13.4500	12.3500	12.3500	+6.009%	18	666	-0.405%
2026-08-11	11.7000	11.7000	11.3500	11.6500	+1.304%	7	655	+5.579%
2026-08-10	11.4000	11.5000	11.3000	11.5000	+1.322%	9	657	+6.957%
2026-08-07	11.5000	11.5000	11.0000	11.3500	-4.702%	10	655	+8.370%
2026-08-06	11.2000	11.9100	11.2000	11.9100	-4.796%	4	651	+3.275%
2026-08-05	13.0000	13.0000	12.5100	12.5100	-7.333%	5	648	-1.679%
2026-08-04	12.3000	13.5000	12.1400	13.5000	+13.924%	86	645	-8.889%
2026-08-03	11.1000	12.4000	11.1000	11.8500	+12.322%	68	638	+3.797%
2026-07-31	12.2000	12.2000	9.9700	10.5500	-0.472%	15	634	+16.588%
2026-07-30	10.6000	11.2000	10.5000	10.6000	+21.839%	67	623	+16.038%
2026-07-29	10.0000	10.1000	7.8000	8.7000	-12.121%	64	570	+41.379%
2026-07-28	9.3300	10.2000	9.3000	9.9000	+4.211%	68	510	+24.242%
2026-07-27	10.9500	10.9500	9.4800	9.5000	-6.863%	19	463	+29.474%
2026-07-24	10.6900	11.4000	9.9700	10.2000	-15.353%	17	467	+20.588%
2026-07-23	12.0000	12.0500	12.0000	12.0500	-8.712%	2	454	+2.075%
2026-07-22	13.0000	13.2000	13.0000	13.2000	+3.125%	2	455	-6.818%
2026-07-21	12.0500	12.9500	12.0000	12.8000	+19.070%	22	456	-3.906%
2026-07-20	10.9000	11.1500	10.7500	10.7500	+14.850%	22	443	+14.419%
2026-07-17	8.6000	9.3600	8.6000	9.3600	-5.359%	25	429	+31.410%
2026-07-16	10.4000	10.4000	9.6000	9.8900	-16.186%	26	424	+24.368%
2026-07-15	10.7600	11.9500	10.7600	11.8000	+4.610%	61	413	+4.237%
2026-07-14	12.2000	12.2000	10.7000	11.2800	-2.675%	27	368	+9.043%
2026-07-13	13.0000	13.0000	11.3500	11.5900	-14.148%	25	351	+6.126%
2026-07-10	13.7000	14.6000	13.5000	13.5000	-6.897%	22	345	-8.889%
2026-07-09	14.5000	14.5000	14.5000	14.5000	+9.848%	2	362	-15.172%
2026-07-08	13.0800	13.8000	13.0800	13.2000	-7.042%	14	360	-6.818%
2026-07-07	14.5000	14.5000	13.7900	14.2000	-13.203%	26	347	-13.380%
2026-07-06	16.3600	16.3600	16.3600	16.3600	+12.828%	1	321	-24.817%
2026-07-02	14.5000	14.5000	14.0500	14.5000	-23.684%	12	316	-15.172%
2026-07-01	19.0000	19.0000	19.0000	19.0000	0.000%	1	316	-35.263%
2026-06-30	19.0000	19.0000	19.0000	19.0000	+2.703%	5	315	-35.263%
2026-06-29	18.5000	18.5000	18.5000	18.5000	-13.753%	3	312	-33.514%
2026-06-25	21.4500	21.4500	21.4500	21.4500	-6.739%	1	309	-42.657%
2026-06-24	23.6800	23.6800	21.6500	23.0000	-14.275%	54	308	-46.522%
2026-06-22	25.5000	26.8300	25.5000	26.8300	+3.192%	9	285	-54.156%
2026-06-15	26.0000	26.0000	26.0000	26.0000	+23.515%	1	290	-52.692%
2026-06-10	21.0500	21.0500	21.0500	21.0500	-21.601%	1	291	-41.568%
2026-06-09	26.8500	26.8500	26.8500	26.8500	+19.866%	5	290	-54.190%
2026-06-08	22.4500	22.4500	22.4000	22.4000	+5.214%	2	290	-45.089%
2026-06-05	19.2000	21.2900	19.2000	21.2900	-13.980%	23	289	-42.226%
2026-06-04	23.7000	24.7500	23.7000	24.7500	-7.856%	2	272	-50.303%
2026-06-01	26.8600	26.8600	26.8600	26.8600	-2.575%	3	271	-54.207%
2026-05-29	27.4300	27.5700	27.4300	27.5700	-1.536%	18	271	-55.386%
2026-05-27	28.0000	28.0000	28.0000	28.0000	+3.321%	2	271	-56.071%
2026-05-22	27.1000	27.1000	27.1000	27.1000	-4.409%	2	273	-54.613%
2026-05-21	26.6500	28.3500	26.6500	28.3500	+33.099%	9	276	-56.614%
2026-05-20	18.9800	21.3000	18.9800	21.3000	+12.105%	18	276	-42.254%
2026-05-19	18.0000	19.0000	18.0000	19.0000	-2.564%	32	274	-35.263%
2026-05-18	21.8500	21.8500	19.5000	19.5000	-18.478%	2	274	-36.923%
2026-05-15	23.5000	23.9200	23.5000	23.9200	-9.049%	2	274	-48.579%
2026-05-14	27.6800	27.6800	26.3000	26.3000	+2.136%	5	273	-53.232%
2026-05-13	25.7500	25.7500	25.7500	25.7500	+4.335%	1	276	-52.233%
2026-05-12	24.6800	24.6800	24.6800	24.6800	-7.704%	1	276	-50.162%
2026-05-11	25.7500	26.7400	25.7500	26.7400	+26.132%	14	276	-54.001%
2026-05-08	21.2000	21.2000	21.2000	21.2000	-5.357%	2	280	-41.981%
2026-05-07	23.0000	23.0000	22.4000	22.4000	-6.861%	11	282	-45.089%
2026-05-06	22.1800	24.1000	22.0000	24.0500	+20.250%	7	291	-48.857%
2026-05-05	20.0000	20.0000	20.0000	20.0000	+22.324%	3	293	-38.500%
2026-05-04	16.3500	16.3500	16.3500	16.3500	-2.213%	5	293	-24.771%
2026-04-30	16.7200	16.7200	16.7200	16.7200	-1.647%	10	293	-26.435%
2026-04-24	17.8100	17.9000	17.0000	17.0000	-4.975%	4	293	-27.647%
2026-04-23	17.7000	17.8900	17.7000	17.8900	+36.046%	41	292	-31.247%
2026-04-21	15.9700	15.9700	13.1500	13.1500	-7.067%	11	300	-6.464%
2026-04-20	13.5000	14.1500	13.5000	14.1500	+0.497%	26	300	-13.074%
2026-04-17	13.7800	14.0800	13.7800	14.0800	+3.529%	24	306	-12.642%
2026-04-16	13.0000	13.7600	13.0000	13.6000	+4.615%	20	326	-9.559%
2026-04-15	13.8300	14.1500	13.0000	13.0000	-6.407%	8	311	-5.385%
2026-04-14	12.9000	13.9000	12.9000	13.8900	+20.783%	54	311	-11.447%
2026-04-13	11.2900	11.5000	11.2000	11.5000	+13.861%	43	339	+6.957%
2026-04-10	10.6500	12.0000	10.1000	10.1000	-4.447%	17	296	+21.782%
2026-04-09	11.3500	11.3500	10.5700	10.5700	-6.872%	27	281	+16.367%
2026-04-08	12.6700	12.6700	11.2200	11.3500	+14.995%	16	260	+8.370%
2026-04-07	9.7800	9.8700	9.7800	9.8700	-2.470%	2	257	+24.620%
2026-04-06	9.8000	10.1200	9.8000	10.1200	+12.444%	6	255	+21.542%
2026-04-02	9.0000	9.0000	9.0000	9.0000	-3.640%	3	250	+36.667%
2026-04-01	10.0700	10.0700	9.3400	9.3400	+7.480%	11	250	+31.692%
2026-03-31	7.8000	8.6900	7.8000	8.6900	+27.794%	13	243	+41.542%
2026-03-30	7.7300	7.7300	6.8000	6.8000	-27.273%	14	254	+80.882%
2026-03-27	9.3500	9.3500	9.3500	9.3500	-18.341%	10	243	+31.551%
2026-03-25	12.3000	12.3000	11.4500	11.4500	+2.050%	24	253	+7.424%
2026-03-24	11.2500	11.2500	11.2200	11.2200	-0.444%	3	254	+9.626%
2026-03-23	11.6500	11.6500	11.2700	11.2700	+6.623%	12	254	+9.139%
2026-03-20	10.5700	10.5700	10.5700	10.5700	-5.625%	1	245	+16.367%
2026-03-19	11.2000	11.2000	11.2000	11.2000	-4.681%	1	245	+9.821%
2026-03-18	11.8700	12.0000	11.7500	11.7500	-4.935%	14	244	+4.681%
2026-03-16	13.2000	13.2000	12.3600	12.3600	+3.431%	15	233	-0.485%
2026-03-13	13.0000	13.5000	11.9500	11.9500	-11.284%	43	242	+2.929%
2026-03-11	13.6500	13.7000	13.4000	13.4700	+6.482%	65	203	-8.686%
2026-03-10	13.0500	13.6000	12.6500	12.6500	+12.245%	9	171	-2.767%
2026-03-09	11.3900	11.4000	11.2700	11.2700	+5.131%	23	164	+9.139%
2026-03-06	12.0000	13.5000	10.7200	10.7200	-17.538%	5	150	+14.739%
2026-03-05	13.3000	13.3000	13.0000	13.0000	-1.216%	4	148	-5.385%
2026-03-04	13.1500	13.1600	13.1500	13.1600	+14.435%	3	146	-6.535%
2026-03-03	11.5000	11.5000	11.5000	11.5000	-12.879%	1	143	+6.957%
2026-03-02	12.1300	13.2000	12.1300	13.2000	+8.108%	9	142	-6.818%
2026-02-27	12.2700	12.2700	11.0000	12.2100	-9.556%	12	141	+0.737%
2026-02-26	13.5000	13.5000	13.5000	13.5000	-5.594%	1	137	-8.889%
2026-02-25	14.3000	14.3000	14.3000	14.3000	-3.962%	1	137	-13.986%
2026-02-24	14.8900	14.8900	14.8900	14.8900	+7.509%	1	137	-17.394%
2026-02-20	13.7000	13.9000	13.7000	13.8500	-15.239%	6	138	-11.191%
2026-02-19	16.2500	16.3400	16.2500	16.3400	-4.723%	6	135	-24.725%
2026-02-17	17.2700	17.3600	17.1500	17.1500	-17.349%	9	129	-28.280%
2026-02-11	20.7500	20.7500	20.7500	20.7500	-3.980%	1	129	-40.723%
2026-02-10	21.5100	21.6100	21.5100	21.6100	+13.737%	2	130	-43.082%
2026-02-09	20.4500	21.2000	19.0000	19.0000	+5.732%	10	131	-35.263%
2026-02-06	15.3000	17.9700	15.3000	17.9700	+26.549%	2	131	-31.553%
2026-02-05	14.2000	14.2000	14.2000	14.2000	-5.333%	5	130	-13.380%
2026-02-04	15.0000	15.0000	15.0000	15.0000	-17.808%	1	130	-18.000%
2026-02-03	18.2500	18.2500	18.2500	18.2500	+0.940%	4	130	-32.603%
2026-01-30	17.2000	18.0800	17.2000	18.0800	-22.403%	14	134	-31.969%
2026-01-28	23.3000	23.3000	23.3000	23.3000	+1.304%	3	138	-47.210%
2026-01-27	23.0000	23.0000	23.0000	23.0000	+2.222%	1	135	-46.522%
2026-01-26	22.5000	22.5000	22.5000	22.5000	+8.069%	4	135	-45.333%
2026-01-23	20.5000	20.8200	20.5000	20.8200	+24.076%	2	139	-40.922%
2026-01-21	18.6300	18.6300	16.7800	16.7800	-11.684%	6	140	-26.698%
2026-01-20	19.0000	19.0000	19.0000	19.0000	+0.582%	2	138	-35.263%
2026-01-15	18.8900	18.8900	18.8900	18.8900	-8.523%	3	138	-34.886%
2026-01-12	20.6500	20.6500	20.6500	20.6500	+2.634%	1	138	-40.436%
2026-01-09	19.8500	20.1200	19.0600	20.1200	+15.301%	11	138	-38.867%
2026-01-08	17.5000	17.5000	17.4500	17.4500	+4.491%	10	133	-29.513%
2026-01-07	15.2200	16.7000	14.5500	16.7000	+12.914%	21	139	-26.347%
2026-01-05	14.6900	14.8200	14.6900	14.7900	+11.538%	3	126	-16.836%
2026-01-02	12.5000	13.4500	12.5000	13.2600	+18.287%	52	126	-7.240%
2025-12-31	11.2100	11.2100	11.2100	11.2100	+7.582%	2	122	+9.723%
2025-12-30	10.4200	10.4200	10.4200	10.4200	-5.187%	1	122	+18.042%
2025-12-26	11.2700	11.2700	10.9900	10.9900	-4.848%	5	121	+11.920%
2025-12-24	11.5500	11.5500	11.5500	11.5500	-2.941%	8	124	+6.494%
2025-12-23	11.9000	11.9000	11.9000	11.9000	-11.852%	2	124	+3.361%
2025-12-22	13.5000	13.5000	13.5000	13.5000	+7.741%	3	129	-8.889%
2025-12-19	11.1200	12.6000	11.1200	12.5300	+21.650%	15	129	-1.836%
2025-12-18	10.3000	10.3000	10.3000	10.3000	+0.980%	5	124	+19.417%
2025-12-15	10.2000	10.2000	10.2000	10.2000	-22.551%	1	119	+20.588%
2025-12-12	15.4500	15.4500	13.1700	13.1700	-22.529%	38	119	-6.606%
2025-12-09	17.5000	17.5000	17.0000	17.0000	+3.659%	3	96	-27.647%
2025-12-08	15.5500	16.4000	15.5500	16.4000	+3.732%	5	96	-25.000%
2025-12-05	15.4400	15.8100	15.4400	15.8100	-0.878%	2	96	-22.201%
2025-12-04	15.5500	15.9500	15.4000	15.9500	+11.538%	7	97	-22.884%
2025-12-03	14.3000	14.3000	14.3000	14.3000	+13.944%	1	94	-13.986%
2025-12-01	12.5500	12.5500	12.5500	12.5500	-4.563%	1	93	-1.992%
2025-11-28	13.1500	13.1500	13.1500	13.1500	+19.220%	1	92	-6.464%
2025-11-26	11.0300	11.0300	11.0000	11.0300	+8.777%	5	90	+11.514%
2025-11-25	10.1400	10.1400	10.1400	10.1400	+5.625%	2	90	+21.302%
2025-11-20	12.7500	12.7500	9.6000	9.6000	-11.521%	6	88	+28.125%
2025-11-19	10.8500	10.8500	10.8500	10.8500	+2.844%	4	88	+13.364%
2025-11-18	10.5500	10.5500	10.5500	10.5500	+3.533%	7	88	+16.588%
2025-11-17	10.1900	10.1900	10.1900	10.1900	-3.868%	1	81	+20.707%
2025-11-14	10.6000	10.6000	10.6000	10.6000	-1.943%	2	81	+16.038%
2025-11-13	11.6200	11.6200	10.8100	10.8100	-12.470%	3	79	+13.784%
2025-11-12	12.9000	12.9000	12.3500	12.3500	-15.986%	2	80	-0.405%
2025-11-11	14.5000	15.0000	14.0000	14.7000	-16.000%	5	80	-16.327%
2025-11-10	17.2000	17.5000	17.2000	17.5000	+20.275%	3	79	-29.714%
2025-11-07	14.5500	14.5500	14.5500	14.5500	-19.256%	1	79	-15.464%
2025-11-05	17.8000	18.0200	17.8000	18.0200	+7.198%	2	78	-31.743%
2025-11-04	17.8000	17.8000	16.8000	16.8100	-7.127%	4	79	-26.829%
2025-11-03	19.2000	19.2000	18.1000	18.1000	-2.268%	10	66	-32.044%
2025-10-31	21.0000	21.0000	18.5200	18.5200	-7.400%	3	66	-33.585%
2025-10-30	18.0000	20.0000	18.0000	20.0000	+3.681%	11	66	-38.500%
2025-10-29	19.2900	19.2900	19.2900	19.2900	-8.230%	1	76	-36.236%
2025-10-28	21.0000	21.0200	21.0000	21.0200	+10.632%	4	77	-41.484%
2025-10-27	19.0000	19.0000	19.0000	19.0000	-2.564%	1	76	-35.263%
2025-10-24	19.5000	19.5000	19.5000	19.5000	+18.902%	3	76	-36.923%
2025-10-23	17.5500	17.5500	16.4000	16.4000	-3.529%	5	78	-25.000%
2025-10-22	18.5000	18.5000	15.1700	17.0000	-12.596%	10	74	-27.647%
2025-10-21	19.4500	19.4500	19.4500	19.4500	-2.750%	1	71	-36.761%
2025-10-20	20.0000	20.0000	20.0000	20.0000	+3.950%	3	72	-38.500%
2025-10-17	19.2400	19.2400	19.2400	19.2400	-8.381%	2	69	-36.071%
2025-10-16	21.0000	21.0000	21.0000	21.0000	+5.000%	20	69	-41.429%
2025-10-15	22.3000	23.0000	20.0000	20.0000	+2.564%	11	59	-38.500%
2025-10-14	19.5000	19.5000	19.5000	19.5000	-8.836%	1	56	-36.923%
2025-10-13	21.6500	21.6500	21.3900	21.3900	+15.935%	11	55	-42.496%
2025-10-10	20.8000	21.7600	18.4500	18.4500	+23.000%	50	60	-33.333%
2025-10-09	13.4000	15.0000	13.4000	15.0000	+11.111%	8	41	-18.000%
2025-10-08	12.8400	13.5000	12.8400	13.5000	-3.017%	11	34	-8.889%
2025-10-07	13.9200	13.9200	13.9200	13.9200	+2.731%	1	23	-11.638%
2025-10-06	13.8800	13.8800	13.5500	13.5500	+8.400%	8	23	-9.225%
2025-10-03	12.7100	12.7100	12.5000	12.5000	-6.015%	7	15	-1.600%
2025-10-02	12.3700	13.8000	12.3700	13.3000	+26.186%	5	8	-7.519%
2025-09-24	10.5400	10.5400	10.5400	10.5400	0.000%	3	3	+16.698%

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