Dark

APLD20270617C35
APLD Jun 17 2027 35.00 Call (APLD270617C00035000)
option OPRA

EOD

Jun 29, 2026

15.77-10.398%(-1.83)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.5400	17.5400	14.8000	15.7700	-10.398%	49	2,741	0.000%
2026-06-26	17.1000	17.6000	17.1000	17.6000	-4.139%	6	2,705	-10.398%
2026-06-25	18.5700	18.5700	17.5000	18.3600	-0.757%	14	2,704	-14.107%
2026-06-24	20.9600	20.9600	18.2000	18.5000	-17.226%	20	2,704	-14.757%
2026-06-23	22.3500	22.3500	22.3500	22.3500	-4.894%	2	2,698	-29.441%
2026-06-18	23.9200	23.9300	22.5200	23.5000	+4.352%	641	2,699	-32.894%
2026-06-17	22.5200	22.5200	22.5200	22.5200	-4.979%	2	2,699	-29.973%
2026-06-16	23.0000	25.0500	23.0000	23.7000	+4.176%	19	2,699	-33.460%
2026-06-15	22.6600	22.7500	21.9500	22.7500	+11.794%	5	2,707	-30.681%
2026-06-12	20.3500	20.8600	20.3500	20.3500	+4.145%	3	2,706	-22.506%
2026-06-11	17.3700	19.5400	17.3700	19.5400	+11.657%	13	2,707	-19.294%
2026-06-10	19.2000	19.7800	17.3000	17.5000	-11.839%	53	2,701	-9.886%
2026-06-09	22.7500	22.7500	16.7000	19.8500	+3.655%	33	2,708	-20.554%
2026-06-08	19.0000	19.1500	18.0000	19.1500	+6.983%	16	2,694	-17.650%
2026-06-05	18.6000	18.6000	16.7500	17.9000	-16.744%	25	2,683	-11.899%
2026-06-04	21.4500	21.5000	21.4500	21.5000	-8.511%	3	2,669	-26.651%
2026-06-03	23.3000	23.5000	23.3000	23.5000	-4.082%	26	2,669	-32.894%
2026-06-02	26.9000	26.9000	24.5000	24.5000	-1.922%	5	2,644	-35.633%
2026-06-01	23.0000	24.9800	23.0000	24.9800	+4.083%	7	2,643	-36.869%
2026-05-29	25.4000	25.4000	23.8800	24.0000	-6.360%	17	2,644	-34.292%
2026-05-28	26.0200	26.0200	24.8800	25.6300	+15.607%	14	2,634	-38.471%
2026-05-27	22.1700	22.1700	22.1700	22.1700	+0.544%	1	2,625	-28.868%
2026-05-26	24.4900	24.4900	21.9000	22.0500	-5.689%	14	2,625	-28.481%
2026-05-22	24.3500	24.3500	22.8500	23.3800	-4.571%	28	2,625	-32.549%
2026-05-21	21.6400	25.0000	21.6400	24.5000	+43.443%	43	2,646	-35.633%
2026-05-20	15.9300	17.0800	15.5500	17.0800	+6.750%	17	2,646	-7.670%
2026-05-19	16.4000	16.4000	15.0000	16.0000	-3.382%	5	2,642	-1.438%
2026-05-18	17.5600	17.5600	16.0000	16.5600	-18.424%	9	2,642	-4.771%
2026-05-15	20.6500	20.6500	20.3000	20.3000	-11.354%	2	2,642	-22.315%
2026-05-14	22.9000	22.9000	22.9000	22.9000	+1.104%	1	2,642	-31.135%
2026-05-13	21.7200	22.6500	21.4500	22.6500	+14.684%	6	2,643	-30.375%
2026-05-12	21.6300	21.7100	19.7500	19.7500	-11.830%	17	2,643	-20.152%
2026-05-11	22.5000	23.9600	22.2500	22.4000	+19.149%	56	2,643	-29.598%
2026-05-08	18.7000	20.3500	18.2300	18.8000	+0.374%	19	2,646	-16.117%
2026-05-07	19.8000	19.8000	18.2600	18.7300	-8.768%	47	2,653	-15.804%
2026-05-06	18.0000	20.6500	18.0000	20.5300	+17.314%	185	2,660	-23.186%
2026-05-05	15.6000	17.8900	15.4500	17.5000	+19.372%	102	2,673	-9.886%
2026-05-04	13.8300	14.9000	13.2500	14.6600	+11.823%	48	2,680	+7.572%
2026-05-01	13.5000	13.5400	13.1100	13.1100	-1.429%	26	2,637	+20.290%
2026-04-30	15.4000	15.4000	13.3000	13.3000	+5.556%	14	2,637	+18.571%
2026-04-29	12.8100	12.8100	12.6000	12.6000	+4.132%	6	2,639	+25.159%
2026-04-28	12.0500	12.2500	11.2900	12.1000	-9.701%	652	2,640	+30.331%
2026-04-27	14.4000	15.5500	13.4000	13.4000	-8.844%	76	2,017	+17.687%
2026-04-24	16.4000	16.4000	14.2000	14.7000	-2.842%	47	1,994	+7.279%
2026-04-23	15.6500	15.8000	14.0000	15.1300	+23.510%	81	2,001	+4.230%
2026-04-22	12.6000	12.6000	12.1100	12.2500	-0.244%	17	2,021	+28.735%
2026-04-21	12.5500	12.5500	12.2800	12.2800	+1.909%	8	2,027	+28.420%
2026-04-20	12.1000	12.1000	12.0000	12.0500	+5.332%	10	2,027	+30.871%
2026-04-17	11.0100	11.8000	11.0000	11.4400	+1.239%	124	2,017	+37.850%
2026-04-16	11.8000	11.8000	10.3000	11.3000	+5.607%	20	1,908	+39.558%
2026-04-15	11.2200	11.6500	10.7000	10.7000	-11.350%	9	1,895	+47.383%
2026-04-14	10.2000	12.3000	10.2000	12.0700	+34.860%	67	1,889	+30.655%
2026-04-13	8.9400	8.9500	8.6000	8.9500	+5.792%	4	1,889	+76.201%
2026-04-10	8.5000	9.0500	8.4600	8.4600	+2.545%	26	1,887	+86.407%
2026-04-09	8.2500	8.4500	8.2500	8.2500	-13.431%	5	1,874	+91.152%
2026-04-08	9.5000	9.5300	9.5000	9.5300	+24.575%	8	1,872	+65.477%
2026-04-07	7.7100	7.9000	7.5500	7.6500	-0.649%	10	1,868	+106.144%
2026-04-06	8.0600	8.0600	7.7000	7.7000	+5.191%	2	1,860	+104.805%
2026-04-01	8.0000	8.0000	7.3200	7.3200	+20.000%	3	1,860	+115.437%
2026-03-31	5.6000	6.1000	5.6000	6.1000	-1.135%	21	1,862	+158.525%
2026-03-30	6.1300	6.1700	5.9000	6.1700	-11.478%	7	1,883	+155.592%
2026-03-27	7.2100	7.2100	6.9700	6.9700	-18.000%	5	1,885	+126.255%
2026-03-26	8.1500	8.5000	7.0000	8.5000	-10.053%	5	1,888	+85.529%
2026-03-23	9.0300	9.4500	9.0300	9.4500	+3.618%	12	1,887	+66.878%
2026-03-20	9.1200	9.1200	9.1200	9.1200	-1.935%	9	1,897	+72.917%
2026-03-19	9.3000	9.3000	9.3000	9.3000	-7.555%	1	1,902	+69.570%
2026-03-17	10.0600	10.0600	10.0600	10.0600	-2.330%	2	1,901	+56.759%
2026-03-16	10.4000	10.5900	10.3000	10.3000	+3.000%	4	1,899	+53.107%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+1.010%	1	1,899	+57.700%
2026-03-12	9.6500	9.9000	9.6500	9.9000	-12.621%	8	1,898	+59.293%
2026-03-11	11.2500	11.4000	11.2500	11.3300	+7.905%	89	1,895	+39.188%
2026-03-10	10.7000	10.7000	10.5000	10.5000	+5.000%	4	1,858	+50.190%
2026-03-09	9.4500	10.0000	9.4000	10.0000	+8.696%	30	1,860	+57.700%
2026-03-06	9.8000	9.8500	9.2000	9.2000	-8.000%	7	1,860	+71.413%
2026-03-05	10.0000	10.0000	10.0000	10.0000	-10.314%	4	1,860	+57.700%
2026-03-04	11.0000	11.1500	11.0000	11.1500	+13.198%	4	1,860	+41.435%
2026-03-03	9.6500	9.8500	9.6000	9.8500	-5.014%	35	1,859	+60.102%
2026-03-02	9.6200	10.3700	9.6200	10.3700	+0.484%	9	1,827	+52.073%
2026-02-27	10.4500	10.4500	9.7000	10.3200	-10.261%	38	1,834	+52.810%
2026-02-26	11.5000	11.5000	11.5000	11.5000	-6.122%	1	1,815	+37.130%
2026-02-25	12.2500	12.2500	12.2500	12.2500	-2.000%	2	1,816	+28.735%
2026-02-24	12.1900	13.1700	12.1900	12.5000	+6.022%	5	1,816	+26.160%
2026-02-23	11.3700	11.7900	11.3700	11.7900	+0.340%	22	1,814	+33.757%
2026-02-20	13.3500	13.3500	11.7500	11.7500	-11.985%	6	1,794	+34.213%
2026-02-19	13.4000	13.4000	13.3500	13.3500	-1.476%	14	1,789	+18.127%
2026-02-18	13.0000	14.7000	12.6500	13.5500	-13.197%	71	1,789	+16.384%
2026-02-17	14.1500	15.7000	14.1500	15.6100	-2.983%	26	1,833	+1.025%
2026-02-13	15.6000	18.0000	15.5000	16.0900	-3.363%	29	1,808	-1.989%
2026-02-12	16.5000	16.6500	16.0000	16.6500	-1.770%	14	1,808	-5.285%
2026-02-11	18.5000	18.5000	16.1000	16.9500	-4.668%	44	1,817	-6.962%
2026-02-10	19.0000	19.0000	17.7800	17.7800	-5.676%	21	1,801	-11.305%
2026-02-09	16.6000	18.8500	16.2500	18.8500	+18.479%	133	1,801	-16.340%
2026-02-06	13.5000	15.9100	13.5000	15.9100	+27.077%	23	1,755	-0.880%
2026-02-05	12.7500	12.7500	12.5200	12.5200	-8.546%	11	1,736	+25.958%
2026-02-04	14.0500	14.0500	13.4100	13.6900	-17.030%	7	1,735	+15.194%
2026-02-03	16.2500	17.0500	16.2500	16.5000	+3.125%	7	1,733	-4.424%
2026-02-02	15.0000	16.0000	15.0000	16.0000	+2.696%	3	1,733	-1.438%
2026-01-30	16.0000	16.0000	15.1000	15.5800	-10.971%	14	1,732	+1.220%
2026-01-29	17.5000	17.5000	17.5000	17.5000	0.000%	1	1,721	-9.886%
2026-01-28	20.2500	20.6100	17.5000	17.5000	-15.865%	5	1,721	-9.886%
2026-01-27	17.8000	20.8000	17.5500	20.8000	+27.607%	17	1,723	-24.183%
2026-01-26	19.7500	19.7500	16.3000	16.3000	-8.989%	21	1,727	-3.252%
2026-01-23	14.6100	18.3500	14.6100	17.9100	+18.218%	11	1,729	-11.949%
2026-01-22	15.5000	15.5000	14.7000	15.1500	-1.303%	16	1,726	+4.092%
2026-01-21	16.7500	16.7500	13.4000	15.3500	-4.063%	24	1,721	+2.736%
2026-01-20	14.9000	16.0000	14.5700	16.0000	-3.030%	212	1,708	-1.438%
2026-01-16	15.4500	16.5000	15.1000	16.5000	+6.452%	5	1,792	-4.424%
2026-01-15	15.9900	16.0100	15.5000	15.5000	+0.194%	31	1,792	+1.742%
2026-01-14	15.2500	15.7500	15.1200	15.4700	-10.887%	173	1,767	+1.939%
2026-01-13	17.6900	17.6900	16.2500	17.3600	-4.877%	17	1,619	-9.159%
2026-01-12	16.8600	18.7000	16.8600	18.2500	+12.239%	43	1,614	-13.589%
2026-01-09	15.5000	16.5000	15.5000	16.2600	+17.826%	3	1,594	-3.014%
2026-01-08	14.3200	14.8000	13.8000	13.8000	+8.235%	15	1,593	+14.275%
2026-01-07	13.1000	13.5000	12.7500	12.7500	+7.233%	108	1,588	+23.686%
2026-01-06	12.2500	12.2500	11.8900	11.8900	-3.725%	14	1,588	+32.632%
2026-01-05	11.6000	12.3500	11.6000	12.3500	+12.273%	72	1,594	+27.692%
2026-01-02	11.2900	11.2900	11.0000	11.0000	+24.294%	3	1,594	+43.364%
2025-12-29	8.8500	8.8500	8.8500	8.8500	+1.143%	1	1,595	+78.192%
2025-12-26	8.7500	8.7500	8.7500	8.7500	-11.616%	2	1,594	+80.229%
2025-12-24	9.9000	9.9000	9.9000	9.9000	-1.000%	1	1,595	+59.293%
2025-12-23	10.0000	10.0000	10.0000	10.0000	-9.091%	1	1,595	+57.700%
2025-12-22	11.0000	11.0000	11.0000	11.0000	+49.660%	10	1,594	+43.364%
2025-12-17	7.3500	7.3500	7.3500	7.3500	-5.284%	1	1,594	+114.558%
2025-12-16	7.6700	7.7600	7.6700	7.7600	-12.217%	11	1,593	+103.222%
2025-12-15	9.5000	9.5000	8.8000	8.8400	-27.541%	22	1,584	+78.394%
2025-12-12	13.2500	13.2500	12.2000	12.2000	-10.819%	4	1,604	+29.262%
2025-12-08	13.6800	13.6800	13.6800	13.6800	-0.870%	3	1,603	+15.278%
2025-12-05	13.8000	13.8000	13.8000	13.8000	+5.505%	1	1,600	+14.275%
2025-12-04	13.4500	13.5000	13.0800	13.0800	+3.975%	43	1,600	+20.566%
2025-12-03	12.5800	12.5800	12.5800	12.5800	+15.945%	1	1,569	+25.358%
2025-11-28	10.5000	10.8500	10.5000	10.8500	+16.043%	2	1,569	+45.346%
2025-11-26	9.5000	9.5000	9.3500	9.3500	+26.351%	4	1,568	+68.663%
2025-11-21	7.8400	7.8400	6.7200	7.4000	-6.918%	10	1,568	+113.108%
2025-11-20	10.9000	10.9000	7.9500	7.9500	-11.667%	4	1,572	+98.365%
2025-11-19	9.8500	9.8500	9.0000	9.0000	+4.895%	4	1,575	+75.222%
2025-11-18	8.3900	8.5800	8.3900	8.5800	-3.269%	5	1,572	+83.800%
2025-11-17	9.5400	9.7000	8.8400	8.8700	-7.120%	24	1,574	+77.790%
2025-11-14	9.2500	9.9300	9.2500	9.5500	-7.551%	8	1,584	+65.131%
2025-11-13	10.3000	10.9000	9.8400	10.3300	-4.793%	9	1,578	+52.662%
2025-11-12	10.5000	11.8700	10.5000	10.8500	-15.102%	5	1,580	+45.346%
2025-11-11	11.9400	12.7800	11.3200	12.7800	-15.921%	21	1,581	+23.396%
2025-11-10	15.2000	15.2000	15.2000	15.2000	+6.592%	1	1,593	+3.750%
2025-11-07	13.8000	14.2800	12.9400	14.2600	-2.662%	34	1,593	+10.589%
2025-11-06	15.9100	16.0000	14.3500	14.6500	-8.438%	44	1,582	+7.645%
2025-11-05	15.3000	17.4500	14.7500	16.0000	+7.023%	111	1,582	-1.438%
2025-11-04	14.8500	15.0300	14.8500	14.9500	-6.563%	6	1,637	+5.485%
2025-11-03	16.5000	16.5000	16.0000	16.0000	-12.759%	3	1,632	-1.438%
2025-10-31	18.1000	18.3400	18.1000	18.3400	+4.145%	4	1,632	-14.013%
2025-10-30	17.6100	17.6100	17.6100	17.6100	-2.707%	10	1,632	-10.449%
2025-10-29	16.7000	18.1000	16.7000	18.1000	-1.093%	4	1,642	-12.873%
2025-10-28	17.8000	18.4000	17.8000	18.3000	+7.647%	5	1,640	-13.825%
2025-10-27	16.9000	17.3500	16.9000	17.0000	-2.857%	11	1,635	-7.235%
2025-10-24	17.5000	17.5000	17.5000	17.5000	+9.375%	1	1,635	-9.886%
2025-10-23	15.0000	16.5000	15.0000	16.0000	+11.888%	32	1,634	-1.438%
2025-10-22	15.9500	15.9500	11.0000	14.3000	-8.039%	53	1,642	+10.280%
2025-10-21	15.7000	15.7000	15.5500	15.5500	-13.370%	11	1,638	+1.415%
2025-10-20	17.4000	17.9500	16.5500	17.9500	+8.067%	16	1,643	-12.145%
2025-10-17	17.0500	17.4000	16.0000	16.6100	-16.867%	104	1,634	-5.057%
2025-10-16	18.3000	20.4900	18.3000	19.9800	+11.000%	2,764	1,674	-21.071%
2025-10-15	19.8200	20.5000	18.0000	18.0000	-1.099%	33	457	-12.389%
2025-10-14	18.0700	18.7500	17.3000	18.2000	-4.211%	575	487	-13.352%
2025-10-13	17.8700	19.2000	16.9500	19.0000	+15.995%	15	110	-17.000%
2025-10-10	17.4300	19.6300	15.1000	16.3800	+26.291%	150	102	-3.724%
2025-10-09	12.0500	12.9700	12.0500	12.9700	+11.330%	14	84	+21.588%
2025-10-08	11.0000	11.6500	11.0000	11.6500	+7.373%	22	83	+35.365%
2025-10-07	11.4000	11.4000	10.6500	10.8500	-8.593%	17	77	+45.346%
2025-10-06	11.7000	12.2500	11.7000	11.8700	+18.700%	45	71	+32.856%
2025-10-03	11.3300	11.3300	10.0000	10.0000	-8.509%	18	40	+57.700%
2025-10-02	10.8500	11.5000	10.8500	10.9300	+27.093%	17	27	+44.282%
2025-10-01	9.0000	9.0000	8.6000	8.6000	-4.444%	7	13	+83.372%
2025-09-30	9.0000	9.0000	9.0000	9.0000	+15.681%	3	8	+75.222%
2025-09-29	8.0000	8.0000	7.7800	7.7800	-12.584%	3	6	+102.699%
2025-09-24	8.9000	8.9000	8.9000	8.9000	0.000%	3	3	+77.191%

.dark-mode .tVFTK7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tVFTK7{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C35APLD Jun 17 2027 35.00 Call (APLD270617C00035000)option OPRA

APLD20270617C35
APLD Jun 17 2027 35.00 Call (APLD270617C00035000)
option OPRA