Dark

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

EOD

Aug 13, 2026

9.50-2.062%(-0.20)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.1000	10.2500	9.5000	9.5000	-2.062%	22	3,348	0.000%
2026-08-12	10.0000	10.0000	9.4000	9.7000	+9.605%	25	3,353	-2.062%
2026-08-11	9.0500	9.1500	8.8500	8.8500	0.000%	15	3,359	+7.345%
2026-08-10	9.1000	9.1500	8.8500	8.8500	-0.562%	183	3,360	+7.345%
2026-08-07	8.7500	8.9000	8.6500	8.9000	-0.224%	189	3,367	+6.742%
2026-08-06	9.0100	9.8000	8.9200	8.9200	-9.899%	35	3,295	+6.502%
2026-08-05	10.8000	11.0000	9.9000	9.9000	-7.477%	7	3,294	-4.040%
2026-08-04	9.9700	10.8000	9.6700	10.7000	+7.000%	34	3,291	-11.215%
2026-08-03	8.3900	10.0000	8.3900	10.0000	+23.457%	47	3,299	-5.000%
2026-07-31	8.8000	8.8000	7.5500	8.1000	-4.142%	24	3,275	+17.284%
2026-07-30	7.0000	8.4500	7.0000	8.4500	+47.986%	14	3,270	+12.426%
2026-07-29	6.5000	6.7900	5.7100	5.7100	-26.132%	16	3,259	+66.375%
2026-07-28	7.6500	8.2000	6.7500	7.7300	+2.249%	28	3,254	+22.898%
2026-07-27	8.4500	8.5500	7.0500	7.5600	-7.805%	29	3,250	+25.661%
2026-07-24	8.6100	8.7000	8.2000	8.2000	-16.751%	8	3,243	+15.854%
2026-07-23	9.9000	9.9000	9.8500	9.8500	+1.026%	4	3,242	-3.553%
2026-07-22	10.4100	10.4100	9.7500	9.7500	-0.510%	16	3,242	-2.564%
2026-07-21	9.7500	10.4000	9.7000	9.8000	+15.294%	12	3,240	-3.061%
2026-07-20	8.6500	9.0000	8.4000	8.5000	+16.438%	119	3,235	+11.765%
2026-07-17	7.0000	7.5500	6.4900	7.3000	-3.947%	41	3,142	+30.137%
2026-07-16	8.4500	8.4500	7.2500	7.6000	-15.556%	147	3,118	+25.000%
2026-07-15	8.7700	9.5500	8.2000	9.0000	-1.099%	93	3,029	+5.556%
2026-07-14	9.4200	9.4200	8.7100	9.1000	-2.151%	89	3,017	+4.396%
2026-07-13	10.3200	10.3200	9.0900	9.3000	-14.835%	28	2,967	+2.151%
2026-07-10	11.0000	11.0000	10.9200	10.9200	-7.458%	11	2,962	-13.004%
2026-07-09	12.1000	12.7000	11.8000	11.8000	+5.357%	39	2,955	-19.492%
2026-07-08	11.4500	11.5500	10.3600	11.2000	+1.818%	27	2,933	-15.179%
2026-07-07	11.8500	11.8500	10.2000	11.0000	-12.560%	126	2,919	-13.636%
2026-07-06	13.4000	14.7500	12.5800	12.5800	-8.175%	66	2,838	-24.483%
2026-07-02	13.3000	14.4000	11.6000	13.7000	-3.180%	75	2,769	-30.657%
2026-07-01	14.0500	16.1000	14.0000	14.1500	-10.159%	47	2,769	-32.862%
2026-06-30	16.5500	17.0000	15.4500	15.7500	-0.127%	8	2,743	-39.683%
2026-06-29	17.5400	17.5400	14.8000	15.7700	-10.398%	49	2,741	-39.759%
2026-06-26	17.1000	17.6000	17.1000	17.6000	-4.139%	6	2,705	-46.023%
2026-06-25	18.5700	18.5700	17.5000	18.3600	-0.757%	14	2,704	-48.257%
2026-06-24	20.9600	20.9600	18.2000	18.5000	-17.226%	20	2,704	-48.649%
2026-06-23	22.3500	22.3500	22.3500	22.3500	-4.894%	2	2,698	-57.494%
2026-06-18	23.9200	23.9300	22.5200	23.5000	+4.352%	641	2,699	-59.574%
2026-06-17	22.5200	22.5200	22.5200	22.5200	-4.979%	2	2,699	-57.815%
2026-06-16	23.0000	25.0500	23.0000	23.7000	+4.176%	19	2,699	-59.916%
2026-06-15	22.6600	22.7500	21.9500	22.7500	+11.794%	5	2,707	-58.242%
2026-06-12	20.3500	20.8600	20.3500	20.3500	+4.145%	3	2,706	-53.317%
2026-06-11	17.3700	19.5400	17.3700	19.5400	+11.657%	13	2,707	-51.382%
2026-06-10	19.2000	19.7800	17.3000	17.5000	-11.839%	53	2,701	-45.714%
2026-06-09	22.7500	22.7500	16.7000	19.8500	+3.655%	33	2,708	-52.141%
2026-06-08	19.0000	19.1500	18.0000	19.1500	+6.983%	16	2,694	-50.392%
2026-06-05	18.6000	18.6000	16.7500	17.9000	-16.744%	25	2,683	-46.927%
2026-06-04	21.4500	21.5000	21.4500	21.5000	-8.511%	3	2,669	-55.814%
2026-06-03	23.3000	23.5000	23.3000	23.5000	-4.082%	26	2,669	-59.574%
2026-06-02	26.9000	26.9000	24.5000	24.5000	-1.922%	5	2,644	-61.224%
2026-06-01	23.0000	24.9800	23.0000	24.9800	+4.083%	7	2,643	-61.970%
2026-05-29	25.4000	25.4000	23.8800	24.0000	-6.360%	17	2,644	-60.417%
2026-05-28	26.0200	26.0200	24.8800	25.6300	+15.607%	14	2,634	-62.934%
2026-05-27	22.1700	22.1700	22.1700	22.1700	+0.544%	1	2,625	-57.149%
2026-05-26	24.4900	24.4900	21.9000	22.0500	-5.689%	14	2,625	-56.916%
2026-05-22	24.3500	24.3500	22.8500	23.3800	-4.571%	28	2,625	-59.367%
2026-05-21	21.6400	25.0000	21.6400	24.5000	+43.443%	43	2,646	-61.224%
2026-05-20	15.9300	17.0800	15.5500	17.0800	+6.750%	17	2,646	-44.379%
2026-05-19	16.4000	16.4000	15.0000	16.0000	-3.382%	5	2,642	-40.625%
2026-05-18	17.5600	17.5600	16.0000	16.5600	-18.424%	9	2,642	-42.633%
2026-05-15	20.6500	20.6500	20.3000	20.3000	-11.354%	2	2,642	-53.202%
2026-05-14	22.9000	22.9000	22.9000	22.9000	+1.104%	1	2,642	-58.515%
2026-05-13	21.7200	22.6500	21.4500	22.6500	+14.684%	6	2,643	-58.057%
2026-05-12	21.6300	21.7100	19.7500	19.7500	-11.830%	17	2,643	-51.899%
2026-05-11	22.5000	23.9600	22.2500	22.4000	+19.149%	56	2,643	-57.589%
2026-05-08	18.7000	20.3500	18.2300	18.8000	+0.374%	19	2,646	-49.468%
2026-05-07	19.8000	19.8000	18.2600	18.7300	-8.768%	47	2,653	-49.279%
2026-05-06	18.0000	20.6500	18.0000	20.5300	+17.314%	185	2,660	-53.726%
2026-05-05	15.6000	17.8900	15.4500	17.5000	+19.372%	102	2,673	-45.714%
2026-05-04	13.8300	14.9000	13.2500	14.6600	+11.823%	48	2,680	-35.198%
2026-05-01	13.5000	13.5400	13.1100	13.1100	-1.429%	26	2,637	-27.536%
2026-04-30	15.4000	15.4000	13.3000	13.3000	+5.556%	14	2,637	-28.571%
2026-04-29	12.8100	12.8100	12.6000	12.6000	+4.132%	6	2,639	-24.603%
2026-04-28	12.0500	12.2500	11.2900	12.1000	-9.701%	652	2,640	-21.488%
2026-04-27	14.4000	15.5500	13.4000	13.4000	-8.844%	76	2,017	-29.104%
2026-04-24	16.4000	16.4000	14.2000	14.7000	-2.842%	47	1,994	-35.374%
2026-04-23	15.6500	15.8000	14.0000	15.1300	+23.510%	81	2,001	-37.211%
2026-04-22	12.6000	12.6000	12.1100	12.2500	-0.244%	17	2,021	-22.449%
2026-04-21	12.5500	12.5500	12.2800	12.2800	+1.909%	8	2,027	-22.638%
2026-04-20	12.1000	12.1000	12.0000	12.0500	+5.332%	10	2,027	-21.162%
2026-04-17	11.0100	11.8000	11.0000	11.4400	+1.239%	124	2,017	-16.958%
2026-04-16	11.8000	11.8000	10.3000	11.3000	+5.607%	20	1,908	-15.929%
2026-04-15	11.2200	11.6500	10.7000	10.7000	-11.350%	9	1,895	-11.215%
2026-04-14	10.2000	12.3000	10.2000	12.0700	+34.860%	67	1,889	-21.292%
2026-04-13	8.9400	8.9500	8.6000	8.9500	+5.792%	4	1,889	+6.145%
2026-04-10	8.5000	9.0500	8.4600	8.4600	+2.545%	26	1,887	+12.293%
2026-04-09	8.2500	8.4500	8.2500	8.2500	-13.431%	5	1,874	+15.152%
2026-04-08	9.5000	9.5300	9.5000	9.5300	+24.575%	8	1,872	-0.315%
2026-04-07	7.7100	7.9000	7.5500	7.6500	-0.649%	10	1,868	+24.183%
2026-04-06	8.0600	8.0600	7.7000	7.7000	+5.191%	2	1,860	+23.377%
2026-04-01	8.0000	8.0000	7.3200	7.3200	+20.000%	3	1,860	+29.781%
2026-03-31	5.6000	6.1000	5.6000	6.1000	-1.135%	21	1,862	+55.738%
2026-03-30	6.1300	6.1700	5.9000	6.1700	-11.478%	7	1,883	+53.971%
2026-03-27	7.2100	7.2100	6.9700	6.9700	-18.000%	5	1,885	+36.298%
2026-03-26	8.1500	8.5000	7.0000	8.5000	-10.053%	5	1,888	+11.765%
2026-03-23	9.0300	9.4500	9.0300	9.4500	+3.618%	12	1,887	+0.529%
2026-03-20	9.1200	9.1200	9.1200	9.1200	-1.935%	9	1,897	+4.167%
2026-03-19	9.3000	9.3000	9.3000	9.3000	-7.555%	1	1,902	+2.151%
2026-03-17	10.0600	10.0600	10.0600	10.0600	-2.330%	2	1,901	-5.567%
2026-03-16	10.4000	10.5900	10.3000	10.3000	+3.000%	4	1,899	-7.767%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+1.010%	1	1,899	-5.000%
2026-03-12	9.6500	9.9000	9.6500	9.9000	-12.621%	8	1,898	-4.040%
2026-03-11	11.2500	11.4000	11.2500	11.3300	+7.905%	89	1,895	-16.152%
2026-03-10	10.7000	10.7000	10.5000	10.5000	+5.000%	4	1,858	-9.524%
2026-03-09	9.4500	10.0000	9.4000	10.0000	+8.696%	30	1,860	-5.000%
2026-03-06	9.8000	9.8500	9.2000	9.2000	-8.000%	7	1,860	+3.261%
2026-03-05	10.0000	10.0000	10.0000	10.0000	-10.314%	4	1,860	-5.000%
2026-03-04	11.0000	11.1500	11.0000	11.1500	+13.198%	4	1,860	-14.798%
2026-03-03	9.6500	9.8500	9.6000	9.8500	-5.014%	35	1,859	-3.553%
2026-03-02	9.6200	10.3700	9.6200	10.3700	+0.484%	9	1,827	-8.390%
2026-02-27	10.4500	10.4500	9.7000	10.3200	-10.261%	38	1,834	-7.946%
2026-02-26	11.5000	11.5000	11.5000	11.5000	-6.122%	1	1,815	-17.391%
2026-02-25	12.2500	12.2500	12.2500	12.2500	-2.000%	2	1,816	-22.449%
2026-02-24	12.1900	13.1700	12.1900	12.5000	+6.022%	5	1,816	-24.000%
2026-02-23	11.3700	11.7900	11.3700	11.7900	+0.340%	22	1,814	-19.423%
2026-02-20	13.3500	13.3500	11.7500	11.7500	-11.985%	6	1,794	-19.149%
2026-02-19	13.4000	13.4000	13.3500	13.3500	-1.476%	14	1,789	-28.839%
2026-02-18	13.0000	14.7000	12.6500	13.5500	-13.197%	71	1,789	-29.889%
2026-02-17	14.1500	15.7000	14.1500	15.6100	-2.983%	26	1,833	-39.142%
2026-02-13	15.6000	18.0000	15.5000	16.0900	-3.363%	29	1,808	-40.957%
2026-02-12	16.5000	16.6500	16.0000	16.6500	-1.770%	14	1,808	-42.943%
2026-02-11	18.5000	18.5000	16.1000	16.9500	-4.668%	44	1,817	-43.953%
2026-02-10	19.0000	19.0000	17.7800	17.7800	-5.676%	21	1,801	-46.569%
2026-02-09	16.6000	18.8500	16.2500	18.8500	+18.479%	133	1,801	-49.602%
2026-02-06	13.5000	15.9100	13.5000	15.9100	+27.077%	23	1,755	-40.289%
2026-02-05	12.7500	12.7500	12.5200	12.5200	-8.546%	11	1,736	-24.121%
2026-02-04	14.0500	14.0500	13.4100	13.6900	-17.030%	7	1,735	-30.606%
2026-02-03	16.2500	17.0500	16.2500	16.5000	+3.125%	7	1,733	-42.424%
2026-02-02	15.0000	16.0000	15.0000	16.0000	+2.696%	3	1,733	-40.625%
2026-01-30	16.0000	16.0000	15.1000	15.5800	-10.971%	14	1,732	-39.024%
2026-01-29	17.5000	17.5000	17.5000	17.5000	0.000%	1	1,721	-45.714%
2026-01-28	20.2500	20.6100	17.5000	17.5000	-15.865%	5	1,721	-45.714%
2026-01-27	17.8000	20.8000	17.5500	20.8000	+27.607%	17	1,723	-54.327%
2026-01-26	19.7500	19.7500	16.3000	16.3000	-8.989%	21	1,727	-41.718%
2026-01-23	14.6100	18.3500	14.6100	17.9100	+18.218%	11	1,729	-46.957%
2026-01-22	15.5000	15.5000	14.7000	15.1500	-1.303%	16	1,726	-37.294%
2026-01-21	16.7500	16.7500	13.4000	15.3500	-4.063%	24	1,721	-38.111%
2026-01-20	14.9000	16.0000	14.5700	16.0000	-3.030%	212	1,708	-40.625%
2026-01-16	15.4500	16.5000	15.1000	16.5000	+6.452%	5	1,792	-42.424%
2026-01-15	15.9900	16.0100	15.5000	15.5000	+0.194%	31	1,792	-38.710%
2026-01-14	15.2500	15.7500	15.1200	15.4700	-10.887%	173	1,767	-38.591%
2026-01-13	17.6900	17.6900	16.2500	17.3600	-4.877%	17	1,619	-45.276%
2026-01-12	16.8600	18.7000	16.8600	18.2500	+12.239%	43	1,614	-47.945%
2026-01-09	15.5000	16.5000	15.5000	16.2600	+17.826%	3	1,594	-41.574%
2026-01-08	14.3200	14.8000	13.8000	13.8000	+8.235%	15	1,593	-31.159%
2026-01-07	13.1000	13.5000	12.7500	12.7500	+7.233%	108	1,588	-25.490%
2026-01-06	12.2500	12.2500	11.8900	11.8900	-3.725%	14	1,588	-20.101%
2026-01-05	11.6000	12.3500	11.6000	12.3500	+12.273%	72	1,594	-23.077%
2026-01-02	11.2900	11.2900	11.0000	11.0000	+24.294%	3	1,594	-13.636%
2025-12-29	8.8500	8.8500	8.8500	8.8500	+1.143%	1	1,595	+7.345%
2025-12-26	8.7500	8.7500	8.7500	8.7500	-11.616%	2	1,594	+8.571%
2025-12-24	9.9000	9.9000	9.9000	9.9000	-1.000%	1	1,595	-4.040%
2025-12-23	10.0000	10.0000	10.0000	10.0000	-9.091%	1	1,595	-5.000%
2025-12-22	11.0000	11.0000	11.0000	11.0000	+49.660%	10	1,594	-13.636%
2025-12-17	7.3500	7.3500	7.3500	7.3500	-5.284%	1	1,594	+29.252%
2025-12-16	7.6700	7.7600	7.6700	7.7600	-12.217%	11	1,593	+22.423%
2025-12-15	9.5000	9.5000	8.8000	8.8400	-27.541%	22	1,584	+7.466%
2025-12-12	13.2500	13.2500	12.2000	12.2000	-10.819%	4	1,604	-22.131%
2025-12-08	13.6800	13.6800	13.6800	13.6800	-0.870%	3	1,603	-30.556%
2025-12-05	13.8000	13.8000	13.8000	13.8000	+5.505%	1	1,600	-31.159%
2025-12-04	13.4500	13.5000	13.0800	13.0800	+3.975%	43	1,600	-27.370%
2025-12-03	12.5800	12.5800	12.5800	12.5800	+15.945%	1	1,569	-24.483%
2025-11-28	10.5000	10.8500	10.5000	10.8500	+16.043%	2	1,569	-12.442%
2025-11-26	9.5000	9.5000	9.3500	9.3500	+26.351%	4	1,568	+1.604%
2025-11-21	7.8400	7.8400	6.7200	7.4000	-6.918%	10	1,568	+28.378%
2025-11-20	10.9000	10.9000	7.9500	7.9500	-11.667%	4	1,572	+19.497%
2025-11-19	9.8500	9.8500	9.0000	9.0000	+4.895%	4	1,575	+5.556%
2025-11-18	8.3900	8.5800	8.3900	8.5800	-3.269%	5	1,572	+10.723%
2025-11-17	9.5400	9.7000	8.8400	8.8700	-7.120%	24	1,574	+7.103%
2025-11-14	9.2500	9.9300	9.2500	9.5500	-7.551%	8	1,584	-0.524%
2025-11-13	10.3000	10.9000	9.8400	10.3300	-4.793%	9	1,578	-8.035%
2025-11-12	10.5000	11.8700	10.5000	10.8500	-15.102%	5	1,580	-12.442%
2025-11-11	11.9400	12.7800	11.3200	12.7800	-15.921%	21	1,581	-25.665%
2025-11-10	15.2000	15.2000	15.2000	15.2000	+6.592%	1	1,593	-37.500%
2025-11-07	13.8000	14.2800	12.9400	14.2600	-2.662%	34	1,593	-33.380%
2025-11-06	15.9100	16.0000	14.3500	14.6500	-8.438%	44	1,582	-35.154%
2025-11-05	15.3000	17.4500	14.7500	16.0000	+7.023%	111	1,582	-40.625%
2025-11-04	14.8500	15.0300	14.8500	14.9500	-6.563%	6	1,637	-36.455%
2025-11-03	16.5000	16.5000	16.0000	16.0000	-12.759%	3	1,632	-40.625%
2025-10-31	18.1000	18.3400	18.1000	18.3400	+4.145%	4	1,632	-48.201%
2025-10-30	17.6100	17.6100	17.6100	17.6100	-2.707%	10	1,632	-46.053%
2025-10-29	16.7000	18.1000	16.7000	18.1000	-1.093%	4	1,642	-47.514%
2025-10-28	17.8000	18.4000	17.8000	18.3000	+7.647%	5	1,640	-48.087%
2025-10-27	16.9000	17.3500	16.9000	17.0000	-2.857%	11	1,635	-44.118%
2025-10-24	17.5000	17.5000	17.5000	17.5000	+9.375%	1	1,635	-45.714%
2025-10-23	15.0000	16.5000	15.0000	16.0000	+11.888%	32	1,634	-40.625%
2025-10-22	15.9500	15.9500	11.0000	14.3000	-8.039%	53	1,642	-33.566%
2025-10-21	15.7000	15.7000	15.5500	15.5500	-13.370%	11	1,638	-38.907%
2025-10-20	17.4000	17.9500	16.5500	17.9500	+8.067%	16	1,643	-47.075%
2025-10-17	17.0500	17.4000	16.0000	16.6100	-16.867%	104	1,634	-42.806%
2025-10-16	18.3000	20.4900	18.3000	19.9800	+11.000%	2,764	1,674	-52.452%
2025-10-15	19.8200	20.5000	18.0000	18.0000	-1.099%	33	457	-47.222%
2025-10-14	18.0700	18.7500	17.3000	18.2000	-4.211%	575	487	-47.802%
2025-10-13	17.8700	19.2000	16.9500	19.0000	+15.995%	15	110	-50.000%
2025-10-10	17.4300	19.6300	15.1000	16.3800	+26.291%	150	102	-42.002%
2025-10-09	12.0500	12.9700	12.0500	12.9700	+11.330%	14	84	-26.754%
2025-10-08	11.0000	11.6500	11.0000	11.6500	+7.373%	22	83	-18.455%
2025-10-07	11.4000	11.4000	10.6500	10.8500	-8.593%	17	77	-12.442%
2025-10-06	11.7000	12.2500	11.7000	11.8700	+18.700%	45	71	-19.966%
2025-10-03	11.3300	11.3300	10.0000	10.0000	-8.509%	18	40	-5.000%
2025-10-02	10.8500	11.5000	10.8500	10.9300	+27.093%	17	27	-13.083%
2025-10-01	9.0000	9.0000	8.6000	8.6000	-4.444%	7	13	+10.465%
2025-09-30	9.0000	9.0000	9.0000	9.0000	+15.681%	3	8	+5.556%
2025-09-29	8.0000	8.0000	7.7800	7.7800	-12.584%	3	6	+22.108%
2025-09-24	8.9000	8.9000	8.9000	8.9000	0.000%	3	3	+6.742%

.dark-mode .q5TMYn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5TMYn{ 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