Dark

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

EOD

Jun 29, 2026

16.00-14.667%(-2.75)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	16.0000	16.2500	16.0000	16.0000	-14.667%	7	369	0.000%
2026-06-26	17.4000	18.7500	17.4000	18.7500	-3.846%	101	366	-14.667%
2026-06-25	19.5000	19.5000	19.5000	19.5000	-6.024%	16	265	-17.949%
2026-06-24	22.3000	22.3000	20.7500	20.7500	-12.076%	7	267	-22.892%
2026-06-23	23.6000	23.6000	23.6000	23.6000	-2.277%	1	264	-32.203%
2026-06-22	24.3300	24.3300	23.3300	24.1500	-3.090%	3	263	-33.747%
2026-06-16	24.9200	24.9200	24.9200	24.9200	+3.402%	1	261	-35.795%
2026-06-15	23.6800	24.2600	23.6800	24.1000	+23.590%	12	262	-33.610%
2026-06-11	19.5000	19.5000	19.5000	19.5000	+3.448%	1	259	-17.949%
2026-06-10	19.5000	20.2000	18.8500	18.8500	-22.075%	5	260	-15.119%
2026-06-03	24.1900	24.1900	24.1900	24.1900	-6.926%	1	262	-33.857%
2026-05-29	25.9900	25.9900	25.9900	25.9900	-6.679%	6	261	-38.438%
2026-05-28	27.8500	27.8500	27.8500	27.8500	+12.753%	5	267	-42.549%
2026-05-26	24.7000	24.7000	24.7000	24.7000	+2.660%	1	272	-35.223%
2026-05-22	24.0600	24.0600	24.0600	24.0600	-7.212%	2	273	-33.500%
2026-05-21	25.1500	25.9300	25.1500	25.9300	+42.551%	3	272	-38.295%
2026-05-18	22.7000	22.7000	18.1900	18.1900	-17.318%	8	272	-12.040%
2026-05-15	21.4800	22.0000	21.4800	22.0000	-8.333%	14	272	-27.273%
2026-05-13	21.9300	24.0000	21.9300	24.0000	+11.628%	3	268	-33.333%
2026-05-12	23.0500	23.3000	20.8500	21.5000	-7.248%	20	253	-25.581%
2026-05-11	22.2700	23.7000	22.2700	23.1800	+15.900%	4	253	-30.975%
2026-05-07	21.5000	21.5000	20.0000	20.0000	-9.707%	2	255	-20.000%
2026-05-06	19.7300	22.1500	19.3000	22.1500	+24.438%	25	255	-27.765%
2026-05-05	16.0000	18.5500	16.0000	17.8000	+22.759%	28	238	-10.112%
2026-05-01	14.5000	14.5000	14.5000	14.5000	+10.350%	1	263	+10.345%
2026-04-29	12.1800	13.9500	12.1800	13.1400	-8.432%	7	263	+21.766%
2026-04-28	12.8700	14.3500	12.5000	14.3500	-0.692%	3	260	+11.498%
2026-04-27	14.5500	14.5500	13.9000	14.4500	-9.969%	4	257	+10.727%
2026-04-24	16.1500	16.1500	15.9200	16.0500	+0.187%	24	254	-0.312%
2026-04-23	16.5000	16.6400	16.0200	16.0200	+23.231%	6	253	-0.125%
2026-04-22	13.0000	13.0000	13.0000	13.0000	-0.763%	1	251	+23.077%
2026-04-21	13.1000	13.1000	13.1000	13.1000	-1.652%	1	249	+22.137%
2026-04-20	11.8500	13.3200	11.8500	13.3200	+2.462%	5	249	+20.120%
2026-04-17	11.9500	13.0000	11.7500	13.0000	+7.884%	16	252	+23.077%
2026-04-15	12.0500	12.0500	12.0500	12.0500	-3.523%	2	238	+32.780%
2026-04-14	11.5000	13.2500	11.5000	12.4900	+27.319%	79	240	+28.102%
2026-04-13	9.8100	9.8100	9.8100	9.8100	+9.000%	2	220	+63.099%
2026-04-09	9.0000	9.0000	9.0000	9.0000	-15.094%	16	220	+77.778%
2026-04-08	10.7400	10.7400	10.4000	10.6000	+12.169%	24	204	+50.943%
2026-04-06	9.4500	9.4500	9.4500	9.4500	+18.125%	3	204	+69.312%
2026-04-02	7.7500	8.0000	7.7500	8.0000	-1.840%	4	200	+100.000%
2026-04-01	8.6300	8.6300	7.7500	8.1500	+8.378%	39	200	+96.319%
2026-03-31	6.4600	7.5200	6.4600	7.5200	+32.394%	13	204	+112.766%
2026-03-30	5.9100	5.9100	5.6800	5.6800	-30.307%	3	211	+181.690%
2026-03-27	8.1500	8.1500	8.1500	8.1500	-15.979%	6	210	+96.319%
2026-03-20	9.7000	9.7000	9.7000	9.7000	-13.004%	1	210	+64.948%
2026-03-16	11.1500	11.1500	11.1500	11.1500	+4.892%	2	209	+43.498%
2026-03-12	10.6300	10.6300	10.6300	10.6300	-12.510%	5	207	+50.517%
2026-03-11	11.7300	12.2500	11.7300	12.1500	+5.195%	57	212	+31.687%
2026-03-10	10.9500	11.5500	10.9500	11.5500	+9.065%	3	218	+38.528%
2026-03-09	10.4200	10.5900	10.4200	10.5900	+13.262%	2	218	+51.086%
2026-03-06	10.7500	10.7500	9.3500	9.3500	-19.397%	8	220	+71.123%
2026-03-04	11.8000	11.8000	11.6000	11.6000	+12.840%	2	222	+37.931%
2026-03-03	10.2800	10.2800	10.2800	10.2800	-5.428%	1	222	+55.642%
2026-03-02	10.8700	10.8700	10.8700	10.8700	+4.019%	1	222	+47.194%
2026-02-27	11.1900	11.1900	10.4500	10.4500	-15.997%	5	221	+53.110%
2026-02-26	12.4400	12.4400	12.4400	12.4400	-1.660%	1	221	+28.617%
2026-02-25	13.7700	13.7700	12.6500	12.6500	-6.917%	6	220	+26.482%
2026-02-24	13.5900	13.5900	13.5900	13.5900	+3.267%	11	220	+17.734%
2026-02-23	12.5600	13.1600	12.5600	13.1600	+14.335%	139	220	+21.581%
2026-02-20	11.5100	11.5100	11.5100	11.5100	-20.346%	121	225	+39.010%
2026-02-19	14.4500	14.4500	14.4500	14.4500	-5.556%	5	202	+10.727%
2026-02-17	15.7000	15.7200	15.3000	15.3000	-12.069%	5	202	+4.575%
2026-02-13	17.4000	17.4000	17.4000	17.4000	-3.333%	1	198	-8.046%
2026-02-12	18.0500	18.0500	18.0000	18.0000	-10.000%	6	198	-11.111%
2026-02-09	18.5000	20.0000	18.5000	20.0000	+25.000%	15	204	-20.000%
2026-02-06	14.5000	16.0000	14.5000	16.0000	+24.320%	62	205	0.000%
2026-02-05	14.1500	14.1500	12.8700	12.8700	-6.127%	5	146	+24.320%
2026-02-04	15.0000	15.0000	13.7100	13.7100	-18.876%	16	141	+16.703%
2026-02-03	17.2000	17.6000	16.9000	16.9000	-0.588%	3	137	-5.325%
2026-02-02	15.5000	17.0000	15.5000	17.0000	+4.294%	10	136	-5.882%
2026-01-30	16.2500	16.3000	16.2500	16.3000	-17.048%	6	130	-1.840%
2026-01-29	19.6500	19.6500	19.6500	19.6500	-1.652%	5	124	-18.575%
2026-01-28	19.6500	20.3000	19.6500	19.9800	-4.857%	9	119	-19.920%
2026-01-27	21.0000	21.0000	21.0000	21.0000	-1.915%	5	117	-23.810%
2026-01-26	19.7000	21.4100	19.7000	21.4100	+9.682%	8	122	-25.269%
2026-01-23	16.1500	19.5200	15.9100	19.5200	+32.699%	20	126	-18.033%
2026-01-21	14.7000	14.7100	14.7000	14.7100	-13.471%	2	126	+8.770%
2026-01-20	17.0000	17.0000	17.0000	17.0000	+5.721%	1	126	-5.882%
2026-01-15	16.0800	16.0800	16.0800	16.0800	-4.114%	2	125	-0.498%
2026-01-14	18.2900	18.2900	16.7700	16.7700	-5.734%	6	127	-4.592%
2026-01-13	17.7200	17.7900	17.7200	17.7900	-6.907%	18	122	-10.062%
2026-01-12	18.2100	19.1100	18.2100	19.1100	+3.297%	7	124	-16.274%
2026-01-09	17.3000	18.5000	17.3000	18.5000	+30.282%	10	118	-13.514%
2026-01-08	15.8000	15.8000	14.2000	14.2000	+6.367%	16	128	+12.676%
2026-01-07	13.8200	13.8200	13.3500	13.3500	+2.142%	4	124	+19.850%
2026-01-06	13.1000	13.1000	13.0600	13.0700	+4.476%	5	124	+22.418%
2026-01-05	12.5100	12.5100	12.5100	12.5100	+35.978%	2	120	+27.898%
2025-12-30	9.2000	9.2000	9.2000	9.2000	+19.481%	1	120	+73.913%
2025-12-17	7.7000	7.7000	7.7000	7.7000	-12.201%	5	121	+107.792%
2025-12-16	8.2200	8.7700	8.2200	8.7700	-8.455%	8	126	+82.440%
2025-12-15	9.9500	9.9500	9.5800	9.5800	-23.543%	6	128	+67.015%
2025-12-12	13.9000	13.9000	12.5300	12.5300	-9.203%	52	130	+27.694%
2025-12-11	13.0700	14.2000	12.9800	13.8000	-8.000%	20	115	+15.942%
2025-12-10	14.4300	15.0000	14.4300	15.0000	-8.088%	10	127	+6.667%
2025-12-09	15.8400	17.0000	15.8400	16.3200	+9.164%	3	134	-1.961%
2025-12-04	14.3200	14.9500	14.0500	14.9500	+15.891%	27	137	+7.023%
2025-12-03	12.9000	12.9000	12.9000	12.9000	-7.857%	17	149	+24.031%
2025-12-02	14.0000	14.0000	14.0000	14.0000	+82.292%	1	147	+14.286%
2025-11-21	7.9800	7.9800	7.6500	7.6800	-24.706%	13	148	+108.333%
2025-11-20	10.2000	10.2000	10.2000	10.2000	+3.134%	15	137	+56.863%
2025-11-18	9.8900	9.8900	9.8900	9.8900	+6.344%	1	122	+61.780%
2025-11-17	10.0400	10.4500	9.3000	9.3000	-12.098%	88	122	+72.043%
2025-11-14	8.1200	10.8500	8.1200	10.5800	+12.434%	35	117	+51.229%
2025-11-13	10.0000	10.8500	9.4100	9.4100	-15.681%	20	117	+70.032%
2025-11-12	13.3200	13.3200	11.1600	11.1600	-14.154%	11	118	+43.369%
2025-11-11	12.5800	13.4500	12.5800	13.0000	-18.750%	13	113	+23.077%
2025-11-10	15.4500	16.4900	15.4500	16.0000	+7.167%	4	113	0.000%
2025-11-07	13.7400	14.9500	13.7400	14.9300	-7.840%	3	115	+7.167%
2025-11-06	16.2300	16.2300	16.2000	16.2000	-2.703%	2	114	-1.235%
2025-11-05	15.7700	16.6500	15.7700	16.6500	-1.828%	7	114	-3.904%
2025-11-03	18.2500	18.2500	16.5000	16.9600	-5.251%	69	49	-5.660%
2025-10-31	17.9000	17.9000	17.9000	17.9000	+4.070%	2	49	-10.615%
2025-10-30	18.3500	18.3500	17.2000	17.2000	-6.775%	12	47	-6.977%
2025-10-29	18.5000	18.5000	18.4500	18.4500	-5.141%	2	36	-13.279%
2025-10-28	19.4500	19.4500	19.4500	19.4500	+8.964%	1	35	-17.738%
2025-10-27	17.7000	17.8500	17.7000	17.8500	+3.001%	2	34	-10.364%
2025-10-24	17.5000	18.5000	17.3300	17.3300	+8.312%	5	34	-7.675%
2025-10-22	16.0000	16.0000	16.0000	16.0000	-5.771%	3	35	0.000%
2025-10-21	16.9800	16.9800	16.9800	16.9800	-3.959%	1	33	-5.771%
2025-10-17	17.1000	17.6800	17.1000	17.6800	-16.604%	3	33	-9.502%
2025-10-16	21.2000	21.2000	21.2000	21.2000	-2.529%	1	32	-24.528%
2025-10-15	19.8500	21.7500	19.8500	21.7500	+17.568%	4	32	-26.437%
2025-10-14	17.9000	18.5900	17.9000	18.5000	-6.329%	5	32	-13.514%
2025-10-13	20.0000	20.0000	19.7500	19.7500	+16.176%	3	28	-18.987%
2025-10-10	19.1300	20.5000	17.0000	17.0000	+27.820%	24	28	-5.882%
2025-10-09	13.3000	13.3000	13.3000	13.3000	+9.917%	4	23	+20.301%
2025-10-07	13.0700	13.0700	10.7900	12.1000	-10.037%	36	23	+32.231%
2025-10-03	13.4500	13.4500	13.4500	13.4500	+14.468%	1	8	+18.959%
2025-10-02	10.8600	11.7500	10.8600	11.7500	+31.874%	6	9	+36.170%
2025-10-01	8.9100	8.9100	8.9100	8.9100	+1.250%	1	3	+79.574%
2025-09-30	8.8000	8.8000	8.8000	8.8000	+50.427%	1	2	+81.818%
2025-09-29	5.8500	5.8500	5.8500	5.8500	0.000%	1	1	+173.504%

.dark-mode .SKv6dQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKv6dQ{ 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