Dark

APLD20270617C30
APLD Jun 17 2027 30.00 Call (APLD270617C00030000)
option OPRA

EOD

Aug 13, 2026

10.80-5.841%(-0.67)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.8000	12.5000	10.8000	10.8000	-5.841%	66	1,316	0.000%
2026-08-12	11.7500	12.0000	10.8500	11.4700	+10.928%	28	1,313	-5.841%
2026-08-11	10.7000	10.7000	10.3000	10.3400	-2.083%	12	1,309	+4.449%
2026-08-10	10.7000	11.3000	10.1500	10.5600	+3.529%	26	1,302	+2.273%
2026-08-07	10.0000	10.3500	9.6300	10.2000	-4.494%	95	1,300	+5.882%
2026-08-06	10.3500	11.1000	10.0000	10.6800	-2.909%	31	1,307	+1.124%
2026-08-05	11.5000	12.1000	11.0000	11.0000	-9.836%	35	1,285	-1.818%
2026-08-04	11.4700	12.3000	11.1000	12.2000	+11.722%	46	1,274	-11.475%
2026-08-03	9.0300	11.2000	8.7000	10.9200	+15.556%	33	1,285	-1.099%
2026-07-31	11.2000	11.2000	9.1600	9.4500	-3.077%	51	1,286	+14.286%
2026-07-30	9.2200	10.0000	9.2200	9.7500	+42.336%	17	1,262	+10.769%
2026-07-29	7.7500	8.0000	6.6500	6.8500	-25.137%	57	1,261	+57.664%
2026-07-28	9.0500	9.4000	7.9000	9.1500	-0.543%	36	1,226	+18.033%
2026-07-27	8.7500	9.2000	8.6500	9.2000	+2.222%	3	1,212	+17.391%
2026-07-24	10.2000	10.2000	9.0000	9.0000	-21.603%	43	1,213	+20.000%
2026-07-23	11.0000	11.7800	11.0000	11.4800	+1.593%	6	1,223	-5.923%
2026-07-22	11.2500	12.2400	11.2500	11.3000	+0.444%	52	1,222	-4.425%
2026-07-21	11.3800	11.9000	11.2500	11.2500	+13.636%	60	1,221	-4.000%
2026-07-20	9.5900	10.1900	9.5900	9.9000	+19.277%	33	1,229	+9.091%
2026-07-17	8.0000	8.3000	7.5000	8.3000	-5.143%	33	1,236	+30.120%
2026-07-16	9.7900	9.9000	8.7000	8.7500	-14.634%	89	1,209	+23.429%
2026-07-15	10.3000	10.3000	9.7500	10.2500	-2.381%	33	1,160	+5.366%
2026-07-14	10.8500	11.3000	10.0000	10.5000	-1.408%	287	1,156	+2.857%
2026-07-13	11.8000	12.3000	10.5000	10.6500	-14.113%	98	931	+1.408%
2026-07-10	13.0500	13.0500	12.4000	12.4000	-6.415%	57	873	-12.903%
2026-07-09	13.2200	14.2500	13.2200	13.2500	+8.607%	20	857	-18.491%
2026-07-08	12.5700	13.6500	11.7700	12.2000	+0.412%	37	851	-11.475%
2026-07-07	13.0000	13.8000	12.1500	12.1500	-15.625%	20	834	-11.111%
2026-07-06	16.2000	16.2000	14.4000	14.4000	+1.767%	12	823	-25.000%
2026-07-02	15.2000	15.7500	13.0000	14.1500	-11.563%	50	783	-23.675%
2026-07-01	16.0000	16.0000	16.0000	16.0000	-11.111%	1	783	-32.500%
2026-06-30	18.0000	18.0000	18.0000	18.0000	+3.152%	1	783	-40.000%
2026-06-29	19.6500	19.6500	16.6500	17.4500	-9.020%	11	782	-38.109%
2026-06-26	19.0000	19.4800	18.5000	19.1800	-1.792%	6	774	-43.691%
2026-06-25	20.0000	20.0000	19.5300	19.5300	-8.951%	18	771	-44.700%
2026-06-24	22.2200	22.2200	21.1000	21.4500	-12.556%	4	761	-49.650%
2026-06-22	24.4600	24.5700	24.1400	24.5300	-1.880%	37	760	-55.972%
2026-06-18	25.0000	25.0000	25.0000	25.0000	-1.342%	3	797	-56.800%
2026-06-17	24.6300	25.3400	24.5200	25.3400	-2.538%	35	797	-57.380%
2026-06-16	25.8000	26.7500	25.8000	26.0000	+3.792%	8	828	-58.462%
2026-06-15	23.8000	25.0500	23.8000	25.0500	+12.433%	12	822	-56.886%
2026-06-12	23.0000	24.0300	22.2800	22.2800	+13.558%	7	818	-51.526%
2026-06-10	19.7700	19.8500	19.6200	19.6200	-2.388%	8	819	-44.954%
2026-06-09	24.3600	24.3600	20.1000	20.1000	-4.286%	4	815	-46.269%
2026-06-08	20.5800	21.0000	20.5800	21.0000	+12.000%	5	813	-48.571%
2026-06-05	21.3900	21.3900	18.7500	18.7500	-20.213%	33	808	-42.400%
2026-06-04	24.0000	24.0000	23.5000	23.5000	-5.736%	3	800	-54.043%
2026-06-03	25.0600	25.0600	24.9300	24.9300	-9.345%	30	799	-56.679%
2026-06-01	26.0000	27.5000	26.0000	27.5000	+7.843%	7	819	-60.727%
2026-05-29	25.0000	25.5000	25.0000	25.5000	-8.602%	6	821	-57.647%
2026-05-28	27.4700	28.7300	27.4700	27.9000	+16.250%	16	826	-61.290%
2026-05-27	23.6900	24.0000	23.6900	24.0000	-6.977%	7	838	-55.000%
2026-05-26	26.4300	26.6500	25.8000	25.8000	+0.311%	10	844	-58.140%
2026-05-22	25.5000	25.7200	25.4000	25.7200	-4.741%	7	844	-58.009%
2026-05-21	23.0000	27.1200	22.1500	27.0000	+51.685%	117	887	-60.000%
2026-05-19	17.7000	17.8000	17.0000	17.8000	-1.111%	18	887	-39.326%
2026-05-18	20.4300	20.4300	18.0000	18.0000	-21.739%	9	873	-40.000%
2026-05-15	23.0000	23.0000	22.0000	23.0000	-9.627%	5	873	-53.043%
2026-05-14	25.4500	25.4500	25.4500	25.4500	+6.485%	2	868	-57.564%
2026-05-13	22.8400	23.9000	22.8400	23.9000	+15.125%	2	861	-54.812%
2026-05-12	23.5500	23.6500	20.7600	20.7600	-18.107%	25	861	-47.977%
2026-05-11	23.4000	25.5500	23.4000	25.3500	+21.875%	18	861	-57.396%
2026-05-07	22.0400	22.4600	20.2700	20.8000	-9.565%	7	868	-48.077%
2026-05-06	20.2000	23.0000	20.2000	23.0000	+15.000%	179	871	-53.043%
2026-05-05	16.8600	20.0000	16.5800	20.0000	+22.100%	75	874	-46.000%
2026-05-04	15.5000	16.3800	15.5000	16.3800	+7.763%	3	856	-34.066%
2026-05-01	15.4000	15.4000	15.2000	15.2000	-3.369%	4	849	-28.947%
2026-04-30	14.9700	15.7700	14.9700	15.7300	+13.003%	231	849	-31.341%
2026-04-29	13.5500	13.9900	13.5500	13.9200	+1.680%	22	1,051	-22.414%
2026-04-28	13.8500	13.9000	12.9000	13.6900	-9.218%	29	1,047	-21.110%
2026-04-27	16.6500	16.6500	14.9100	15.0800	-11.032%	74	1,032	-28.382%
2026-04-24	17.5000	18.1900	16.3500	16.9500	+1.802%	14	961	-36.283%
2026-04-23	15.8500	17.5800	15.5500	16.6500	+20.217%	25	962	-35.135%
2026-04-22	14.6100	14.6100	11.3000	13.8500	+2.214%	68	974	-22.022%
2026-04-21	14.6000	14.6000	12.9500	13.5500	-0.733%	13	936	-20.295%
2026-04-20	12.5000	13.8000	11.9000	13.6500	+3.409%	224	931	-20.879%
2026-04-17	12.5000	13.2000	12.5000	13.2000	+8.020%	13	885	-18.182%
2026-04-16	12.5700	12.5700	11.9500	12.2200	-3.016%	19	889	-11.620%
2026-04-15	13.2700	13.2700	12.0800	12.6000	-3.077%	131	880	-14.286%
2026-04-14	11.7600	13.4500	11.7600	13.0000	+23.692%	137	764	-16.923%
2026-04-13	9.1000	11.1000	9.1000	10.5100	+9.479%	32	755	+2.759%
2026-04-10	11.2000	11.2000	9.6000	9.6000	+2.128%	10	753	+12.500%
2026-04-09	9.7700	11.1000	9.0000	9.4000	-12.963%	53	750	+14.894%
2026-04-08	11.0000	11.2000	10.4000	10.8000	+21.212%	81	728	0.000%
2026-04-07	8.4400	9.0000	8.4400	8.9100	-3.152%	10	670	+21.212%
2026-04-06	9.3000	9.5000	8.8000	9.2000	+17.949%	4	667	+17.391%
2026-04-02	7.4000	7.8000	7.4000	7.8000	-10.345%	4	665	+38.462%
2026-04-01	8.6200	9.3000	8.6200	8.7000	+10.127%	11	665	+24.138%
2026-03-31	6.5000	8.0000	6.5000	7.9000	+18.619%	51	662	+36.709%
2026-03-30	8.1500	8.1500	6.0000	6.6600	-19.273%	63	622	+62.162%
2026-03-27	9.1000	9.1000	8.0000	8.2500	-10.521%	21	651	+30.909%
2026-03-26	10.0000	10.0000	9.2200	9.2200	-15.413%	9	634	+17.137%
2026-03-25	11.0000	11.0000	10.9000	10.9000	+9.000%	3	627	-0.917%
2026-03-24	10.6300	10.6300	10.0000	10.0000	-4.762%	6	628	+8.000%
2026-03-23	10.5000	10.5000	10.5000	10.5000	+11.465%	2	625	+2.857%
2026-03-20	9.7500	9.7500	9.4200	9.4200	-9.249%	15	624	+14.650%
2026-03-19	10.0000	10.8500	9.9000	10.3800	-4.771%	10	627	+4.046%
2026-03-18	11.3000	11.3000	10.9000	10.9000	-7.627%	3	622	-0.917%
2026-03-17	11.3200	11.8000	11.0000	11.8000	+7.273%	7	619	-8.475%
2026-03-16	12.0000	12.0000	11.0000	11.0000	-4.181%	3	618	-1.818%
2026-03-13	11.9200	12.2000	11.1500	11.4800	+3.423%	4	617	-5.923%
2026-03-12	11.1000	11.1000	11.1000	11.1000	-5.532%	5	615	-2.703%
2026-03-11	12.3000	12.8500	11.7500	11.7500	-1.674%	23	610	-8.085%
2026-03-10	12.1300	12.1300	11.9000	11.9500	+18.317%	54	617	-9.623%
2026-03-06	11.5000	11.5000	10.1000	10.1000	-9.009%	89	635	+6.931%
2026-03-05	12.2500	12.2500	11.1000	11.1000	-11.765%	21	564	-2.703%
2026-03-04	11.4500	12.5800	11.4500	12.5800	+14.364%	14	549	-14.149%
2026-03-03	10.9000	11.0000	10.9000	11.0000	-5.579%	6	540	-1.818%
2026-03-02	11.3000	11.9000	11.3000	11.6500	+0.431%	4	537	-7.296%
2026-02-27	11.9000	12.1000	10.8500	11.6000	-8.445%	79	533	-6.897%
2026-02-26	12.4000	12.9000	12.3700	12.6700	-3.209%	132	495	-14.759%
2026-02-25	14.5000	14.5000	12.9000	13.0900	-9.724%	39	458	-17.494%
2026-02-24	13.6000	14.5000	13.6000	14.5000	+11.453%	146	458	-25.517%
2026-02-23	12.8000	13.0100	12.8000	13.0100	-2.033%	5	472	-16.987%
2026-02-20	14.6500	14.6500	12.6000	13.2800	-11.467%	170	468	-18.675%
2026-02-19	14.3000	16.3000	14.3000	15.0000	0.000%	23	387	-28.000%
2026-02-18	15.3500	16.1500	14.3000	15.0000	-4.519%	12	385	-28.000%
2026-02-17	17.5000	17.5000	15.6700	15.7100	-11.692%	5	381	-31.254%
2026-02-13	18.5000	18.5200	17.7900	17.7900	-5.873%	24	360	-39.292%
2026-02-12	19.0000	19.0000	17.7500	18.9000	-0.526%	12	360	-42.857%
2026-02-11	18.0000	19.0000	18.0000	19.0000	-6.173%	7	363	-43.158%
2026-02-10	20.7300	20.9000	20.2500	20.2500	-0.246%	8	359	-46.667%
2026-02-09	19.1500	20.5500	19.1000	20.3000	+15.801%	132	358	-46.798%
2026-02-06	14.0000	17.6500	14.0000	17.5300	+40.240%	33	402	-38.391%
2026-02-05	14.6500	14.6500	12.5000	12.5000	-16.667%	61	414	-13.600%
2026-02-04	16.0000	16.0000	13.6500	15.0000	-18.919%	58	370	-28.000%
2026-02-03	17.8000	18.5000	17.3000	18.5000	+6.875%	7	347	-41.622%
2026-02-02	16.0400	17.8900	16.0400	17.3100	+4.592%	62	352	-37.608%
2026-01-30	19.4200	19.4200	16.5000	16.5500	-14.026%	79	400	-34.743%
2026-01-29	20.0000	20.4000	19.2500	19.2500	-7.229%	36	344	-43.896%
2026-01-28	22.5000	22.5000	20.7500	20.7500	-11.097%	6	317	-47.952%
2026-01-27	20.0000	23.3400	19.5000	23.3400	+29.667%	15	312	-53.728%
2026-01-26	18.9500	21.7400	18.0000	18.0000	-7.598%	49	313	-40.000%
2026-01-23	17.0000	19.9000	17.0000	19.4800	+13.719%	6	333	-44.559%
2026-01-22	17.5500	17.5500	17.1100	17.1300	+3.007%	8	330	-36.953%
2026-01-21	17.1500	17.3000	15.1000	16.6300	-5.026%	143	328	-35.057%
2026-01-20	16.4600	18.5000	16.4600	17.5100	-3.685%	12	319	-38.321%
2026-01-16	16.7800	18.1800	16.7800	18.1800	+5.944%	4	317	-40.594%
2026-01-15	17.1600	17.1600	17.1600	17.1600	-4.667%	1	317	-37.063%
2026-01-13	19.2700	19.2700	18.0000	18.0000	-10.759%	3	318	-40.000%
2026-01-12	19.2100	20.1700	18.7300	20.1700	+6.158%	69	317	-46.455%
2026-01-09	14.9000	19.0000	14.9000	19.0000	+27.517%	7	313	-43.158%
2026-01-08	15.0000	17.0000	14.9000	14.9000	+8.443%	34	314	-27.517%
2026-01-07	15.0000	15.0000	13.7400	13.7400	-0.435%	163	340	-21.397%
2026-01-06	13.9600	14.3200	13.0000	13.8000	+0.804%	286	374	-21.739%
2026-01-05	15.0000	15.0000	13.6900	13.6900	+12.121%	17	321	-21.110%
2026-01-02	11.0000	12.3000	10.9500	12.2100	+17.066%	10	321	-11.548%
2025-12-31	10.4300	10.4300	10.4300	10.4300	+2.860%	2	325	+3.547%
2025-12-30	10.4400	10.4400	10.1400	10.1400	+1.502%	11	325	+6.509%
2025-12-29	9.3500	9.9900	9.3500	9.9900	-5.308%	22	319	+8.108%
2025-12-26	10.0000	10.5500	10.0000	10.5500	-5.635%	3	322	+2.370%
2025-12-24	11.1800	11.1800	11.1800	11.1800	-6.050%	10	309	-3.399%
2025-12-22	13.0500	13.0500	11.8000	11.9000	+8.182%	12	309	-9.244%
2025-12-19	10.3200	11.0800	10.3200	11.0000	+18.280%	59	298	-1.818%
2025-12-18	9.4500	9.4500	9.3000	9.3000	+7.514%	5	248	+16.129%
2025-12-17	9.4900	9.4900	8.4000	8.6500	+0.348%	37	245	+24.855%
2025-12-16	8.7100	8.7100	8.6200	8.6200	-4.222%	2	232	+25.290%
2025-12-15	11.9600	11.9600	9.0000	9.0000	-28.000%	84	231	+20.000%
2025-12-12	13.9400	13.9400	12.5000	12.5000	-7.407%	3	223	-13.600%
2025-12-11	13.9000	13.9000	13.5000	13.5000	-8.475%	5	219	-20.000%
2025-12-10	15.5200	15.5200	14.7500	14.7500	-12.722%	24	219	-26.780%
2025-12-09	15.8000	16.9000	15.8000	16.9000	+22.464%	3	219	-36.095%
2025-12-05	13.8000	13.8000	13.8000	13.8000	-12.381%	2	220	-21.739%
2025-12-04	15.7500	15.7500	15.7500	15.7500	+15.300%	1	219	-31.429%
2025-12-03	12.6000	13.6600	12.3500	13.6600	+1.185%	58	219	-20.937%
2025-12-02	13.5000	13.5000	12.6000	13.5000	+3.846%	4	191	-20.000%
2025-12-01	11.2000	13.0000	11.2000	13.0000	+10.733%	23	190	-16.923%
2025-11-28	11.7400	11.7400	11.7400	11.7400	+27.056%	1	179	-8.007%
2025-11-25	9.2400	9.2400	9.2400	9.2400	-10.725%	1	179	+16.883%
2025-11-24	9.0000	10.3500	9.0000	10.3500	-1.429%	13	178	+4.348%
2025-11-20	10.8300	10.8300	9.7400	10.5000	+10.526%	4	178	+2.857%
2025-11-18	9.5000	9.5000	9.1300	9.5000	-1.042%	19	178	+13.684%
2025-11-17	11.0500	11.0500	9.6000	9.6000	-9.434%	4	161	+12.500%
2025-11-14	8.1000	11.0500	8.1000	10.6000	-5.610%	18	159	+1.887%
2025-11-13	11.2300	11.2300	11.2300	11.2300	-8.101%	3	150	-3.829%
2025-11-12	13.8000	13.8000	11.2000	12.2200	-11.641%	23	150	-11.620%
2025-11-11	13.0100	14.0000	13.0100	13.8300	-15.927%	22	146	-21.909%
2025-11-10	16.2200	16.5000	16.0000	16.4500	+6.129%	21	126	-34.347%
2025-11-07	14.5000	15.9000	14.0000	15.5000	-7.241%	17	109	-30.323%
2025-11-06	17.0000	17.0000	16.5000	16.7100	-2.849%	9	105	-35.368%
2025-11-05	16.6000	17.5000	16.6000	17.2000	+7.837%	8	102	-37.209%
2025-11-04	16.4500	17.0500	15.9500	15.9500	-8.857%	13	106	-32.288%
2025-11-03	17.5000	17.5000	17.5000	17.5000	-9.840%	1	103	-38.286%
2025-10-31	19.6700	19.6700	19.4100	19.4100	+4.919%	4	103	-44.359%
2025-10-30	18.9000	18.9000	18.5000	18.5000	+2.778%	7	106	-41.622%
2025-10-29	18.0000	18.0000	18.0000	18.0000	-8.629%	1	103	-40.000%
2025-10-28	18.3000	20.0000	18.3000	19.7000	+9.444%	5	104	-45.178%
2025-10-27	18.2000	18.3500	18.0000	18.0000	+0.559%	12	95	-40.000%
2025-10-24	17.9000	17.9000	17.9000	17.9000	+3.768%	1	95	-39.665%
2025-10-22	15.2300	17.2500	15.2300	17.2500	-2.817%	4	94	-37.391%
2025-10-21	17.6700	17.7500	17.6700	17.7500	-7.068%	28	91	-39.155%
2025-10-20	19.1000	19.1000	19.1000	19.1000	+7.303%	1	91	-43.455%
2025-10-17	17.8500	20.0000	17.8000	17.8000	-11.443%	16	92	-39.326%
2025-10-16	22.3300	22.3300	20.1000	20.1000	+2.186%	2	80	-46.269%
2025-10-15	19.8600	19.8600	19.6700	19.6700	+3.690%	4	81	-45.094%
2025-10-14	18.5500	21.5000	18.5500	18.9700	+3.945%	9	82	-43.068%
2025-10-13	21.0200	21.0200	18.2500	18.2500	+0.940%	6	84	-40.822%
2025-10-10	19.3000	21.5000	16.8600	18.0800	+27.324%	110	79	-40.265%
2025-10-09	13.1500	15.0000	13.1500	14.2000	+13.147%	16	42	-23.944%
2025-10-08	12.0000	12.5500	12.0000	12.5500	+0.400%	27	40	-13.944%
2025-10-07	12.1400	12.5000	12.1000	12.5000	-0.794%	12	29	-13.600%
2025-10-06	14.8000	14.8000	12.6000	12.6000	+14.545%	4	17	-14.286%
2025-10-03	11.0000	11.0000	11.0000	11.0000	-7.329%	2	14	-1.818%
2025-10-02	11.7000	12.5000	11.7000	11.8700	+13.048%	10	12	-9.014%
2025-10-01	10.0100	10.5000	10.0100	10.5000	+25.000%	2	5	+2.857%
2025-09-29	10.5000	10.5000	8.4000	8.4000	-23.636%	2	3	+28.571%
2025-09-24	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-1.818%

.dark-mode .bNcGql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bNcGql{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C30APLD Jun 17 2027 30.00 Call (APLD270617C00030000)option OPRA

APLD20270617C30
APLD Jun 17 2027 30.00 Call (APLD270617C00030000)
option OPRA