Dark

APLD20270617C32
APLD Jun 17 2027 32.00 Call (APLD270617C00032000)
option OPRA

EOD

Sep 30, 2026

4.95-5.354%(-0.28)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.2500	5.2500	4.9500	4.9500	-5.354%	57	615	0.000%
2026-09-29	5.2300	5.2300	5.2300	5.2300	-9.828%	1	568	-5.354%
2026-09-25	6.1500	6.1500	5.8000	5.8000	-9.375%	24	567	-14.655%
2026-09-24	6.4000	6.4000	6.4000	6.4000	-14.667%	1	556	-22.656%
2026-09-22	7.5000	7.5000	7.5000	7.5000	+2.041%	1	556	-34.000%
2026-09-21	7.4500	7.4500	6.9000	7.3500	+5.000%	36	556	-32.653%
2026-09-18	6.0500	7.0000	6.0500	7.0000	+10.236%	3	527	-29.286%
2026-09-17	5.8000	6.3500	5.8000	6.3500	+27.000%	32	526	-22.047%
2026-09-16	5.1000	5.5000	5.0000	5.0000	+1.420%	12	526	-1.000%
2026-09-15	5.4000	5.4000	4.9300	4.9300	-9.707%	3	525	+0.406%
2026-09-14	5.4600	5.4600	5.4600	5.4600	-16.641%	2	525	-9.341%
2026-09-11	6.3000	6.5500	6.3000	6.5500	+4.800%	5	525	-24.427%
2026-09-10	6.2500	6.2500	6.2500	6.2500	-8.088%	1	521	-20.800%
2026-09-09	6.7700	6.8400	6.7700	6.8000	-14.033%	21	521	-27.206%
2026-09-08	7.5000	7.9100	7.5000	7.9100	+35.214%	3	517	-37.421%
2026-09-04	5.8500	5.8500	5.8500	5.8500	-1.182%	5	516	-15.385%
2026-09-03	6.0000	6.0000	5.9200	5.9200	+14.951%	11	516	-16.385%
2026-09-02	5.1300	5.1500	5.0000	5.1500	-4.453%	26	515	-3.883%
2026-09-01	5.4200	5.4200	5.3900	5.3900	-7.069%	3	519	-8.163%
2026-08-31	5.8000	5.8000	5.8000	5.8000	-4.132%	1	518	-14.655%
2026-08-28	6.8000	6.8000	6.0500	6.0500	-19.868%	14	519	-18.182%
2026-08-27	7.5000	7.7000	7.5000	7.5500	+7.857%	34	518	-34.437%
2026-08-26	7.6000	7.6500	7.0000	7.0000	-13.793%	22	531	-29.286%
2026-08-25	7.4700	8.1200	7.4700	8.1200	+13.092%	6	531	-39.039%
2026-08-24	7.0100	7.1800	7.0100	7.1800	-10.250%	10	536	-31.058%
2026-08-20	8.0000	8.0000	8.0000	8.0000	-4.762%	4	536	-38.125%
2026-08-19	7.4800	8.4000	7.3500	8.4000	+1.818%	53	532	-41.071%
2026-08-18	9.7100	9.7100	8.2500	8.2500	-23.256%	23	531	-40.000%
2026-08-17	10.3700	10.7500	9.9000	10.7500	+2.381%	37	528	-53.953%
2026-08-14	9.9100	10.9000	9.8700	10.5000	+1.942%	11	513	-52.857%
2026-08-13	10.9300	11.2000	10.2500	10.3000	-3.286%	21	511	-51.942%
2026-08-12	11.4800	11.4800	10.3100	10.6500	+9.794%	29	515	-53.521%
2026-08-07	9.1500	9.7000	9.1500	9.7000	0.000%	4	511	-48.969%
2026-08-06	9.8200	10.5000	9.7000	9.7000	-11.009%	14	510	-48.969%
2026-08-05	12.4000	12.4000	10.8000	10.9000	+0.461%	8	512	-54.587%
2026-08-04	10.2000	11.7500	10.2000	10.8500	-6.061%	32	508	-54.378%
2026-08-03	10.0800	11.5500	10.0800	11.5500	+29.775%	26	486	-57.143%
2026-07-31	9.8500	9.8500	8.9000	8.9000	-0.224%	7	473	-44.382%
2026-07-30	9.0300	9.4500	8.9200	8.9200	+32.936%	5	470	-44.507%
2026-07-29	7.6500	7.6500	6.7100	6.7100	-25.444%	9	467	-26.230%
2026-07-28	8.0000	9.0000	8.0000	9.0000	+9.890%	3	461	-45.000%
2026-07-27	8.1900	8.1900	8.1900	8.1900	-20.098%	5	463	-39.560%
2026-07-23	10.7500	10.9000	10.2500	10.2500	-5.268%	18	463	-51.707%
2026-07-22	10.9000	11.0000	10.8200	10.8200	+0.185%	21	479	-54.251%
2026-07-21	10.7000	10.8000	10.7000	10.8000	+41.732%	2	460	-54.167%
2026-07-17	7.7300	7.7300	7.2800	7.6200	-5.926%	15	458	-35.039%
2026-07-16	9.3500	9.3500	8.0000	8.1000	-18.593%	27	459	-38.889%
2026-07-15	9.9500	9.9500	9.9500	9.9500	+2.366%	2	440	-50.251%
2026-07-14	10.6900	10.6900	9.7000	9.7200	-2.312%	9	438	-49.074%
2026-07-13	11.4500	11.4500	9.9500	9.9500	-17.083%	5	432	-50.251%
2026-07-10	11.7000	12.0000	11.7000	12.0000	-11.111%	6	429	-58.750%
2026-07-09	13.0000	13.5000	13.0000	13.5000	+18.007%	17	424	-63.333%
2026-07-08	11.4400	11.4400	11.4400	11.4400	-3.866%	1	409	-56.731%
2026-07-07	12.5000	12.5000	11.9000	11.9000	-19.322%	12	409	-58.403%
2026-07-06	15.0000	15.0000	14.2000	14.7500	+14.341%	10	397	-66.441%
2026-07-02	13.3000	13.3000	12.5000	12.9000	-17.308%	28	370	-61.628%
2026-07-01	15.6000	15.6000	15.6000	15.6000	-2.500%	1	370	-68.269%
2026-06-29	16.0000	16.2500	16.0000	16.0000	-14.667%	7	369	-69.063%
2026-06-26	17.4000	18.7500	17.4000	18.7500	-3.846%	101	366	-73.600%
2026-06-25	19.5000	19.5000	19.5000	19.5000	-6.024%	16	265	-74.615%
2026-06-24	22.3000	22.3000	20.7500	20.7500	-12.076%	7	267	-76.145%
2026-06-23	23.6000	23.6000	23.6000	23.6000	-2.277%	1	264	-79.025%
2026-06-22	24.3300	24.3300	23.3300	24.1500	-3.090%	3	263	-79.503%
2026-06-16	24.9200	24.9200	24.9200	24.9200	+3.402%	1	261	-80.136%
2026-06-15	23.6800	24.2600	23.6800	24.1000	+23.590%	12	262	-79.461%
2026-06-11	19.5000	19.5000	19.5000	19.5000	+3.448%	1	259	-74.615%
2026-06-10	19.5000	20.2000	18.8500	18.8500	-22.075%	5	260	-73.740%
2026-06-03	24.1900	24.1900	24.1900	24.1900	-6.926%	1	262	-79.537%
2026-05-29	25.9900	25.9900	25.9900	25.9900	-6.679%	6	261	-80.954%
2026-05-28	27.8500	27.8500	27.8500	27.8500	+12.753%	5	267	-82.226%
2026-05-26	24.7000	24.7000	24.7000	24.7000	+2.660%	1	272	-79.960%
2026-05-22	24.0600	24.0600	24.0600	24.0600	-7.212%	2	273	-79.426%
2026-05-21	25.1500	25.9300	25.1500	25.9300	+42.551%	3	272	-80.910%
2026-05-18	22.7000	22.7000	18.1900	18.1900	-17.318%	8	272	-72.787%
2026-05-15	21.4800	22.0000	21.4800	22.0000	-8.333%	14	272	-77.500%
2026-05-13	21.9300	24.0000	21.9300	24.0000	+11.628%	3	268	-79.375%
2026-05-12	23.0500	23.3000	20.8500	21.5000	-7.248%	20	253	-76.977%
2026-05-11	22.2700	23.7000	22.2700	23.1800	+15.900%	4	253	-78.645%
2026-05-07	21.5000	21.5000	20.0000	20.0000	-9.707%	2	255	-75.250%
2026-05-06	19.7300	22.1500	19.3000	22.1500	+24.438%	25	255	-77.652%
2026-05-05	16.0000	18.5500	16.0000	17.8000	+22.759%	28	238	-72.191%
2026-05-01	14.5000	14.5000	14.5000	14.5000	+10.350%	1	263	-65.862%
2026-04-29	12.1800	13.9500	12.1800	13.1400	-8.432%	7	263	-62.329%
2026-04-28	12.8700	14.3500	12.5000	14.3500	-0.692%	3	260	-65.505%
2026-04-27	14.5500	14.5500	13.9000	14.4500	-9.969%	4	257	-65.744%
2026-04-24	16.1500	16.1500	15.9200	16.0500	+0.187%	24	254	-69.159%
2026-04-23	16.5000	16.6400	16.0200	16.0200	+23.231%	6	253	-69.101%
2026-04-22	13.0000	13.0000	13.0000	13.0000	-0.763%	1	251	-61.923%
2026-04-21	13.1000	13.1000	13.1000	13.1000	-1.652%	1	249	-62.214%
2026-04-20	11.8500	13.3200	11.8500	13.3200	+2.462%	5	249	-62.838%
2026-04-17	11.9500	13.0000	11.7500	13.0000	+7.884%	16	252	-61.923%
2026-04-15	12.0500	12.0500	12.0500	12.0500	-3.523%	2	238	-58.921%
2026-04-14	11.5000	13.2500	11.5000	12.4900	+27.319%	79	240	-60.368%
2026-04-13	9.8100	9.8100	9.8100	9.8100	+9.000%	2	220	-49.541%
2026-04-09	9.0000	9.0000	9.0000	9.0000	-15.094%	16	220	-45.000%
2026-04-08	10.7400	10.7400	10.4000	10.6000	+12.169%	24	204	-53.302%
2026-04-06	9.4500	9.4500	9.4500	9.4500	+18.125%	3	204	-47.619%
2026-04-02	7.7500	8.0000	7.7500	8.0000	-1.840%	4	200	-38.125%
2026-04-01	8.6300	8.6300	7.7500	8.1500	+8.378%	39	200	-39.264%
2026-03-31	6.4600	7.5200	6.4600	7.5200	+32.394%	13	204	-34.176%
2026-03-30	5.9100	5.9100	5.6800	5.6800	-30.307%	3	211	-12.852%
2026-03-27	8.1500	8.1500	8.1500	8.1500	-15.979%	6	210	-39.264%
2026-03-20	9.7000	9.7000	9.7000	9.7000	-13.004%	1	210	-48.969%
2026-03-16	11.1500	11.1500	11.1500	11.1500	+4.892%	2	209	-55.605%
2026-03-12	10.6300	10.6300	10.6300	10.6300	-12.510%	5	207	-53.434%
2026-03-11	11.7300	12.2500	11.7300	12.1500	+5.195%	57	212	-59.259%
2026-03-10	10.9500	11.5500	10.9500	11.5500	+9.065%	3	218	-57.143%
2026-03-09	10.4200	10.5900	10.4200	10.5900	+13.262%	2	218	-53.258%
2026-03-06	10.7500	10.7500	9.3500	9.3500	-19.397%	8	220	-47.059%
2026-03-04	11.8000	11.8000	11.6000	11.6000	+12.840%	2	222	-57.328%
2026-03-03	10.2800	10.2800	10.2800	10.2800	-5.428%	1	222	-51.848%
2026-03-02	10.8700	10.8700	10.8700	10.8700	+4.019%	1	222	-54.462%
2026-02-27	11.1900	11.1900	10.4500	10.4500	-15.997%	5	221	-52.632%
2026-02-26	12.4400	12.4400	12.4400	12.4400	-1.660%	1	221	-60.209%
2026-02-25	13.7700	13.7700	12.6500	12.6500	-6.917%	6	220	-60.870%
2026-02-24	13.5900	13.5900	13.5900	13.5900	+3.267%	11	220	-63.576%
2026-02-23	12.5600	13.1600	12.5600	13.1600	+14.335%	139	220	-62.386%
2026-02-20	11.5100	11.5100	11.5100	11.5100	-20.346%	121	225	-56.994%
2026-02-19	14.4500	14.4500	14.4500	14.4500	-5.556%	5	202	-65.744%
2026-02-17	15.7000	15.7200	15.3000	15.3000	-12.069%	5	202	-67.647%
2026-02-13	17.4000	17.4000	17.4000	17.4000	-3.333%	1	198	-71.552%
2026-02-12	18.0500	18.0500	18.0000	18.0000	-10.000%	6	198	-72.500%
2026-02-09	18.5000	20.0000	18.5000	20.0000	+25.000%	15	204	-75.250%
2026-02-06	14.5000	16.0000	14.5000	16.0000	+24.320%	62	205	-69.063%
2026-02-05	14.1500	14.1500	12.8700	12.8700	-6.127%	5	146	-61.538%
2026-02-04	15.0000	15.0000	13.7100	13.7100	-18.876%	16	141	-63.895%
2026-02-03	17.2000	17.6000	16.9000	16.9000	-0.588%	3	137	-70.710%
2026-02-02	15.5000	17.0000	15.5000	17.0000	+4.294%	10	136	-70.882%
2026-01-30	16.2500	16.3000	16.2500	16.3000	-17.048%	6	130	-69.632%
2026-01-29	19.6500	19.6500	19.6500	19.6500	-1.652%	5	124	-74.809%
2026-01-28	19.6500	20.3000	19.6500	19.9800	-4.857%	9	119	-75.225%
2026-01-27	21.0000	21.0000	21.0000	21.0000	-1.915%	5	117	-76.429%
2026-01-26	19.7000	21.4100	19.7000	21.4100	+9.682%	8	122	-76.880%
2026-01-23	16.1500	19.5200	15.9100	19.5200	+32.699%	20	126	-74.641%
2026-01-21	14.7000	14.7100	14.7000	14.7100	-13.471%	2	126	-66.349%
2026-01-20	17.0000	17.0000	17.0000	17.0000	+5.721%	1	126	-70.882%
2026-01-15	16.0800	16.0800	16.0800	16.0800	-4.114%	2	125	-69.216%
2026-01-14	18.2900	18.2900	16.7700	16.7700	-5.734%	6	127	-70.483%
2026-01-13	17.7200	17.7900	17.7200	17.7900	-6.907%	18	122	-72.175%
2026-01-12	18.2100	19.1100	18.2100	19.1100	+3.297%	7	124	-74.097%
2026-01-09	17.3000	18.5000	17.3000	18.5000	+30.282%	10	118	-73.243%
2026-01-08	15.8000	15.8000	14.2000	14.2000	+6.367%	16	128	-65.141%
2026-01-07	13.8200	13.8200	13.3500	13.3500	+2.142%	4	124	-62.921%
2026-01-06	13.1000	13.1000	13.0600	13.0700	+4.476%	5	124	-62.127%
2026-01-05	12.5100	12.5100	12.5100	12.5100	+35.978%	2	120	-60.432%
2025-12-30	9.2000	9.2000	9.2000	9.2000	+19.481%	1	120	-46.196%
2025-12-17	7.7000	7.7000	7.7000	7.7000	-12.201%	5	121	-35.714%
2025-12-16	8.2200	8.7700	8.2200	8.7700	-8.455%	8	126	-43.558%
2025-12-15	9.9500	9.9500	9.5800	9.5800	-23.543%	6	128	-48.330%
2025-12-12	13.9000	13.9000	12.5300	12.5300	-9.203%	52	130	-60.495%
2025-12-11	13.0700	14.2000	12.9800	13.8000	-8.000%	20	115	-64.130%
2025-12-10	14.4300	15.0000	14.4300	15.0000	-8.088%	10	127	-67.000%
2025-12-09	15.8400	17.0000	15.8400	16.3200	+9.164%	3	134	-69.669%
2025-12-04	14.3200	14.9500	14.0500	14.9500	+15.891%	27	137	-66.890%
2025-12-03	12.9000	12.9000	12.9000	12.9000	-7.857%	17	149	-61.628%
2025-12-02	14.0000	14.0000	14.0000	14.0000	+82.292%	1	147	-64.643%
2025-11-21	7.9800	7.9800	7.6500	7.6800	-24.706%	13	148	-35.547%
2025-11-20	10.2000	10.2000	10.2000	10.2000	+3.134%	15	137	-51.471%
2025-11-18	9.8900	9.8900	9.8900	9.8900	+6.344%	1	122	-49.949%
2025-11-17	10.0400	10.4500	9.3000	9.3000	-12.098%	88	122	-46.774%
2025-11-14	8.1200	10.8500	8.1200	10.5800	+12.434%	35	117	-53.214%
2025-11-13	10.0000	10.8500	9.4100	9.4100	-15.681%	20	117	-47.396%
2025-11-12	13.3200	13.3200	11.1600	11.1600	-14.154%	11	118	-55.645%
2025-11-11	12.5800	13.4500	12.5800	13.0000	-18.750%	13	113	-61.923%
2025-11-10	15.4500	16.4900	15.4500	16.0000	+7.167%	4	113	-69.063%
2025-11-07	13.7400	14.9500	13.7400	14.9300	-7.840%	3	115	-66.845%
2025-11-06	16.2300	16.2300	16.2000	16.2000	-2.703%	2	114	-69.444%
2025-11-05	15.7700	16.6500	15.7700	16.6500	-1.828%	7	114	-70.270%
2025-11-03	18.2500	18.2500	16.5000	16.9600	-5.251%	69	49	-70.814%
2025-10-31	17.9000	17.9000	17.9000	17.9000	+4.070%	2	49	-72.346%
2025-10-30	18.3500	18.3500	17.2000	17.2000	-6.775%	12	47	-71.221%
2025-10-29	18.5000	18.5000	18.4500	18.4500	-5.141%	2	36	-73.171%
2025-10-28	19.4500	19.4500	19.4500	19.4500	+8.964%	1	35	-74.550%
2025-10-27	17.7000	17.8500	17.7000	17.8500	+3.001%	2	34	-72.269%
2025-10-24	17.5000	18.5000	17.3300	17.3300	+8.312%	5	34	-71.437%
2025-10-22	16.0000	16.0000	16.0000	16.0000	-5.771%	3	35	-69.063%
2025-10-21	16.9800	16.9800	16.9800	16.9800	-3.959%	1	33	-70.848%
2025-10-17	17.1000	17.6800	17.1000	17.6800	-16.604%	3	33	-72.002%
2025-10-16	21.2000	21.2000	21.2000	21.2000	-2.529%	1	32	-76.651%
2025-10-15	19.8500	21.7500	19.8500	21.7500	+17.568%	4	32	-77.241%
2025-10-14	17.9000	18.5900	17.9000	18.5000	-6.329%	5	32	-73.243%
2025-10-13	20.0000	20.0000	19.7500	19.7500	+16.176%	3	28	-74.937%
2025-10-10	19.1300	20.5000	17.0000	17.0000	+27.820%	24	28	-70.882%
2025-10-09	13.3000	13.3000	13.3000	13.3000	+9.917%	4	23	-62.782%
2025-10-07	13.0700	13.0700	10.7900	12.1000	-10.037%	36	23	-59.091%
2025-10-03	13.4500	13.4500	13.4500	13.4500	+14.468%	1	8	-63.197%
2025-10-02	10.8600	11.7500	10.8600	11.7500	+31.874%	6	9	-57.872%
2025-10-01	8.9100	8.9100	8.9100	8.9100	+1.250%	1	3	-44.444%
2025-09-30	8.8000	8.8000	8.8000	8.8000	+50.427%	1	2	-43.750%
2025-09-29	5.8500	5.8500	5.8500	5.8500	0.000%	1	1	-15.385%

.dark-mode .dCvqRN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dCvqRN{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C32APLD Jun 17 2027 32.00 Call (APLD270617C00032000)option OPRA

APLD20270617C32
APLD Jun 17 2027 32.00 Call (APLD270617C00032000)
option OPRA