Dark

APLD20270617C37
APLD Jun 17 2027 37.00 Call (APLD270617C00037000)
option OPRA

EOD

Sep 30, 2026

3.85-9.412%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.9500	4.0200	3.8500	3.8500	-9.412%	3	543	0.000%
2026-09-29	4.2500	4.2500	4.2500	4.2500	-19.811%	11	544	-9.412%
2026-09-25	4.8100	5.3000	4.8100	5.3000	+13.006%	4	533	-27.358%
2026-09-24	4.6900	4.6900	4.6900	4.6900	-16.844%	2	533	-17.910%
2026-09-23	5.6400	5.6400	5.6400	5.6400	-6.000%	2	533	-31.738%
2026-09-22	6.0000	6.0000	6.0000	6.0000	-1.316%	1	533	-35.833%
2026-09-21	5.6000	6.0800	5.6000	6.0800	+12.177%	12	532	-36.678%
2026-09-18	5.5300	5.5300	5.4200	5.4200	+17.826%	3	540	-28.967%
2026-09-17	4.7500	4.9500	4.5000	4.6000	+12.195%	37	540	-16.304%
2026-09-16	4.0000	4.1000	4.0000	4.1000	+15.493%	6	564	-6.098%
2026-09-15	4.0500	4.0500	3.5500	3.5500	-17.442%	9	562	+8.451%
2026-09-14	4.6000	4.6000	4.3000	4.3000	-14.851%	2	563	-10.465%
2026-09-11	4.8700	5.0500	4.8700	5.0500	+12.975%	2	564	-23.762%
2026-09-10	4.4700	4.4700	4.4700	4.4700	-18.727%	1	564	-13.870%
2026-09-09	6.1500	6.1500	5.5000	5.5000	-7.095%	4	564	-30.000%
2026-09-08	5.6000	5.9200	5.6000	5.9200	+25.957%	2	562	-34.966%
2026-09-04	4.9200	4.9200	4.7000	4.7000	-2.692%	7	563	-18.085%
2026-09-03	4.5000	4.8300	4.3700	4.8300	+13.380%	14	563	-20.290%
2026-09-02	4.1000	4.3200	4.0700	4.2600	+2.404%	5	560	-9.624%
2026-09-01	4.4000	4.4000	4.1600	4.1600	-15.447%	6	559	-7.452%
2026-08-28	5.3800	5.3800	4.9200	4.9200	-23.957%	7	556	-21.748%
2026-08-27	6.4700	6.4700	6.4700	6.4700	+3.520%	3	560	-40.495%
2026-08-26	6.2500	6.2500	6.2500	6.2500	-9.420%	1	557	-38.400%
2026-08-25	6.5900	6.9000	6.3500	6.9000	+20.000%	3	558	-44.203%
2026-08-24	5.7500	5.7500	5.7500	5.7500	-8.147%	2	558	-33.043%
2026-08-21	6.9000	6.9000	6.0000	6.2600	-6.984%	49	556	-38.498%
2026-08-20	6.5500	6.9000	6.5000	6.7300	-2.464%	5	550	-42.793%
2026-08-18	6.9000	6.9000	6.9000	6.9000	-21.591%	1	551	-44.203%
2026-08-17	8.8000	8.8000	8.8000	8.8000	+0.228%	2	550	-56.250%
2026-08-14	8.8300	8.8300	8.6000	8.7800	+0.114%	6	548	-56.150%
2026-08-13	9.4200	9.8500	8.7700	8.7700	-1.461%	24	548	-56.100%
2026-08-12	9.2500	9.2500	8.8300	8.9000	+8.935%	17	533	-56.742%
2026-08-11	8.6000	8.6000	8.1700	8.1700	-2.854%	6	527	-52.876%
2026-08-10	8.5600	9.0000	8.3200	8.4100	+0.719%	5	526	-54.221%
2026-08-07	8.3500	8.3500	8.3500	8.3500	-7.735%	1	524	-53.892%
2026-08-06	8.5500	9.3100	8.5500	9.0500	-0.221%	7	523	-57.459%
2026-08-04	9.3500	9.3500	9.0700	9.0700	+2.370%	2	521	-57.552%
2026-08-03	7.3200	8.9000	7.3200	8.8600	+15.817%	19	519	-56.546%
2026-07-31	7.8900	7.8900	7.6000	7.6500	-1.923%	13	527	-49.673%
2026-07-30	8.2000	8.2000	7.7600	7.8000	+41.818%	8	537	-50.641%
2026-07-29	6.7500	6.7500	5.5000	5.5000	-27.152%	8	537	-30.000%
2026-07-28	7.0000	7.6000	7.0000	7.5500	+3.567%	4	535	-49.007%
2026-07-27	7.5500	7.5500	6.9000	7.2900	-4.331%	280	532	-47.188%
2026-07-24	7.9100	8.0700	7.6200	7.6200	-21.846%	5	287	-49.475%
2026-07-22	9.7500	9.7500	9.7500	9.7500	+5.978%	1	284	-60.513%
2026-07-21	9.3500	9.3500	9.2000	9.2000	+14.286%	5	284	-58.152%
2026-07-20	8.2100	8.3500	8.0500	8.0500	+23.846%	26	283	-52.174%
2026-07-17	6.5000	6.5000	6.5000	6.5000	-12.162%	3	275	-40.769%
2026-07-16	8.0000	8.0000	7.4000	7.4000	-11.905%	5	277	-47.973%
2026-07-15	8.5000	8.5000	8.4000	8.4000	-5.085%	3	277	-54.167%
2026-07-14	8.4000	8.8500	8.4000	8.8500	-3.279%	3	274	-56.497%
2026-07-13	9.1500	9.1500	9.1500	9.1500	-19.666%	1	272	-57.923%
2026-07-09	11.3900	11.3900	11.3900	11.3900	+12.549%	2	272	-66.198%
2026-07-08	10.0500	10.1200	10.0500	10.1200	-8.829%	11	270	-61.957%
2026-07-07	11.8000	11.8000	10.4500	11.1000	-11.554%	24	261	-65.315%
2026-07-06	12.9000	12.9000	12.5500	12.5500	+15.562%	21	257	-69.323%
2026-07-02	13.4000	13.4700	10.8600	10.8600	-26.622%	61	278	-64.549%
2026-07-01	13.4000	14.8000	13.2000	14.8000	-2.439%	9	278	-73.986%
2026-06-30	15.2500	15.2500	15.1000	15.1700	-5.188%	4	270	-74.621%
2026-06-29	14.7000	16.0000	14.3800	16.0000	-6.158%	20	270	-75.938%
2026-06-26	16.4000	17.0500	16.4000	17.0500	+0.176%	5	268	-77.419%
2026-06-25	17.4000	17.4000	17.0200	17.0200	-6.740%	4	264	-77.380%
2026-06-24	18.2500	18.2500	18.2500	18.2500	-12.470%	1	263	-78.904%
2026-06-23	18.7000	21.5000	18.7000	20.8500	-3.428%	4	262	-81.535%
2026-06-22	21.5000	21.5900	20.7000	21.5900	-1.864%	14	263	-82.168%
2026-06-17	23.1000	23.1000	22.0000	22.0000	-2.222%	7	259	-82.500%
2026-06-16	24.0100	24.0100	22.5000	22.5000	0.000%	7	259	-82.889%
2026-06-15	22.5000	22.5000	22.5000	22.5000	+7.450%	3	260	-82.889%
2026-06-12	21.0000	21.0000	20.9400	20.9400	+13.681%	3	261	-81.614%
2026-06-11	16.0000	18.4200	16.0000	18.4200	+5.862%	38	259	-79.099%
2026-06-10	17.7600	17.7600	17.4000	17.4000	-3.333%	2	235	-77.874%
2026-06-09	21.3000	21.3000	16.8000	18.0000	-1.854%	6	235	-78.611%
2026-06-08	18.3400	18.3400	18.3400	18.3400	+11.152%	1	236	-79.008%
2026-06-05	17.6900	17.9000	16.5000	16.5000	-17.085%	9	237	-76.667%
2026-06-04	19.9000	19.9000	19.9000	19.9000	-5.238%	1	237	-80.653%
2026-06-03	22.1700	22.1700	21.0000	21.0000	-13.223%	5	237	-81.667%
2026-06-02	23.8000	24.2000	23.8000	24.2000	-2.616%	2	239	-84.091%
2026-06-01	22.1200	25.2000	22.1200	24.8500	+10.200%	16	240	-84.507%
2026-05-29	25.0000	25.0000	22.5500	22.5500	-8.519%	7	236	-82.927%
2026-05-28	23.8700	25.0000	23.8700	24.6500	+12.045%	9	235	-84.381%
2026-05-27	21.1000	22.0000	21.1000	22.0000	+2.564%	21	229	-82.500%
2026-05-26	23.5000	23.5000	21.1000	21.4500	-10.625%	20	210	-82.051%
2026-05-22	24.0000	24.0000	24.0000	24.0000	+1.695%	5	209	-83.958%
2026-05-21	18.8100	24.1600	18.8100	23.6000	+39.233%	14	213	-83.686%
2026-05-20	15.9000	16.9500	15.9000	16.9500	+10.065%	5	213	-77.286%
2026-05-19	15.3500	15.4000	14.4200	15.4000	-7.229%	8	208	-75.000%
2026-05-18	16.5000	17.0000	15.8000	16.6000	-27.033%	13	208	-76.807%
2026-05-14	20.9100	22.7500	20.9100	22.7500	+5.814%	8	208	-83.077%
2026-05-13	21.5000	21.5000	21.5000	21.5000	+7.500%	2	218	-82.093%
2026-05-12	21.5700	21.5700	20.0000	20.0000	-9.747%	3	218	-80.750%
2026-05-11	22.0000	22.1600	22.0000	22.1600	+24.424%	3	218	-82.626%
2026-05-07	19.6000	19.6000	17.1500	17.8100	-13.037%	9	220	-78.383%
2026-05-06	18.4500	20.4800	17.6600	20.4800	+14.863%	29	224	-81.201%
2026-05-05	14.6500	17.8300	14.5000	17.8300	+29.203%	23	235	-78.407%
2026-05-04	12.8700	13.8000	12.8700	13.8000	+2.985%	4	244	-72.101%
2026-05-01	13.4000	13.4000	13.4000	13.4000	+0.980%	1	244	-71.269%
2026-04-30	13.2700	13.2700	13.2700	13.2700	+14.693%	1	244	-70.987%
2026-04-29	11.5700	11.5700	11.5700	11.5700	+1.136%	1	243	-66.724%
2026-04-28	11.5000	11.9000	11.4400	11.4400	-10.275%	15	244	-66.346%
2026-04-27	12.7500	12.7500	12.7500	12.7500	-14.430%	3	231	-69.804%
2026-04-24	15.6500	15.6500	14.4500	14.9000	-5.994%	10	231	-74.161%
2026-04-23	14.5000	15.8500	13.0600	15.8500	+33.530%	46	230	-75.710%
2026-04-21	11.6000	11.8700	11.6000	11.8700	+8.303%	3	244	-67.565%
2026-04-20	10.9600	10.9600	10.9600	10.9600	+1.200%	40	244	-64.872%
2026-04-15	10.5000	10.8300	10.5000	10.8300	0.000%	21	207	-64.451%
2026-04-14	9.4500	12.0500	9.4500	10.8300	+29.545%	47	187	-64.451%
2026-04-13	8.4400	8.4500	8.3600	8.3600	-2.336%	4	186	-53.947%
2026-04-10	8.5600	8.5600	8.5600	8.5600	+14.133%	1	187	-55.023%
2026-04-09	8.1200	9.2500	7.5000	7.5000	-14.286%	7	187	-48.667%
2026-04-08	10.6000	10.6000	8.7500	8.7500	+10.063%	10	191	-56.000%
2026-04-06	7.9500	7.9500	7.9500	7.9500	+12.606%	1	196	-51.572%
2026-04-02	6.1800	7.1600	6.1800	7.0600	-4.465%	23	188	-45.467%
2026-04-01	7.7600	7.7600	5.9600	7.3900	+40.762%	121	188	-47.903%
2026-03-31	5.2500	5.2500	5.2500	5.2500	-12.935%	4	161	-26.667%
2026-03-30	6.1300	6.1300	6.0300	6.0300	-16.250%	2	161	-36.153%
2026-03-27	7.2000	7.2000	7.2000	7.2000	-14.793%	3	161	-46.528%
2026-03-24	8.4500	8.4500	8.4500	8.4500	0.000%	2	158	-54.438%
2026-03-19	8.4500	8.4500	8.4500	8.4500	-22.831%	2	158	-54.438%
2026-03-16	10.9500	10.9500	10.9500	10.9500	+1.015%	1	160	-64.840%
2026-03-11	10.4800	10.9500	10.4800	10.8400	+15.319%	107	160	-64.483%
2026-03-09	9.4000	9.4000	9.4000	9.4000	-2.591%	1	209	-59.043%
2026-03-03	9.4000	9.6500	9.1600	9.6500	-20.248%	3	208	-60.104%
2026-02-25	12.3600	12.3600	12.1000	12.1000	+0.498%	9	201	-68.182%
2026-02-24	11.6000	12.0400	11.6000	12.0400	+6.173%	5	201	-68.023%
2026-02-20	11.5400	11.5400	11.3400	11.3400	-12.025%	4	203	-66.049%
2026-02-19	12.8900	12.8900	12.8900	12.8900	-6.729%	1	205	-70.132%
2026-02-17	13.8600	13.8600	13.8200	13.8200	-7.928%	2	205	-72.142%
2026-02-12	16.1100	16.1100	15.0100	15.0100	-9.578%	2	206	-74.350%
2026-02-11	17.3500	19.0000	16.6000	16.6000	-5.034%	16	207	-76.807%
2026-02-10	18.5700	18.5700	17.4800	17.4800	-2.889%	9	193	-77.975%
2026-02-09	14.8100	18.0000	14.8100	18.0000	+34.831%	31	193	-78.611%
2026-02-06	14.5000	14.5000	13.3500	13.3500	+12.658%	2	204	-71.161%
2026-02-05	11.8500	11.8500	11.8500	11.8500	-9.126%	1	203	-67.511%
2026-02-04	13.4300	13.4600	12.0000	13.0400	-15.762%	8	203	-70.475%
2026-02-03	15.5000	15.5000	15.4800	15.4800	+11.367%	2	207	-75.129%
2026-02-02	13.9000	13.9000	13.9000	13.9000	-4.138%	5	206	-72.302%
2026-01-30	16.0000	16.3500	14.5000	14.5000	-16.762%	13	206	-73.448%
2026-01-29	18.2500	18.2500	17.4200	17.4200	-10.667%	4	194	-77.899%
2026-01-28	20.2100	20.2100	18.7500	19.5000	-2.500%	7	192	-80.256%
2026-01-27	17.7000	20.2200	17.7000	20.0000	+27.389%	29	190	-80.750%
2026-01-26	18.8000	19.2000	15.7000	15.7000	-12.681%	20	209	-75.478%
2026-01-23	14.5000	17.9800	14.5000	17.9800	+24.000%	18	205	-78.587%
2026-01-22	15.5000	15.5000	14.2000	14.5000	-6.452%	11	210	-73.448%
2026-01-21	15.7100	15.7100	13.2000	15.5000	+2.378%	65	208	-75.161%
2026-01-20	15.5500	16.5900	15.1400	15.1400	-5.375%	16	199	-74.571%
2026-01-16	14.6800	16.0000	14.6800	16.0000	-3.614%	8	198	-75.938%
2026-01-15	15.1500	16.6000	14.8600	16.6000	+10.667%	13	198	-76.807%
2026-01-14	15.2300	15.2300	14.7000	15.0000	-7.975%	7	187	-74.333%
2026-01-13	16.9200	16.9200	15.9000	16.3000	-5.067%	10	182	-76.380%
2026-01-12	17.0000	18.1300	16.7600	17.1700	+4.440%	29	176	-77.577%
2026-01-09	14.9500	16.4700	14.9500	16.4400	+26.462%	14	174	-76.582%
2026-01-08	15.0000	15.0000	13.0000	13.0000	+16.592%	19	180	-70.385%
2026-01-05	11.1500	11.1500	11.1500	11.1500	+31.953%	1	182	-65.471%
2025-12-31	8.4500	8.4500	8.4500	8.4500	-1.744%	7	182	-54.438%
2025-12-29	8.6000	8.6000	8.6000	8.6000	-14.851%	2	182	-55.233%
2025-12-19	8.4500	10.1000	8.4500	10.1000	+24.691%	2	182	-61.881%
2025-12-18	8.1000	8.1000	8.1000	8.1000	+8.000%	10	182	-52.469%
2025-12-17	7.5000	7.5000	7.5000	7.5000	-13.793%	1	187	-48.667%
2025-12-15	8.7000	8.7000	8.7000	8.7000	-35.556%	2	186	-55.747%
2025-12-10	13.5000	13.5000	13.5000	13.5000	-3.226%	2	184	-71.481%
2025-12-09	15.2000	15.4100	13.9500	13.9500	+1.825%	23	184	-72.401%
2025-12-08	13.2500	13.7000	12.5400	13.7000	-0.364%	10	191	-71.898%
2025-12-05	13.5000	13.7500	13.2000	13.7500	+16.034%	23	189	-72.000%
2025-12-03	11.7500	11.8500	11.7500	11.8500	+31.667%	12	210	-67.511%
2025-11-26	9.0000	9.0000	9.0000	9.0000	+24.138%	2	211	-57.222%
2025-11-21	7.5000	7.7500	6.5500	7.2500	-20.852%	10	211	-46.897%
2025-11-20	9.9000	9.9000	9.1600	9.1600	+3.153%	56	210	-57.969%
2025-11-18	8.8800	8.8800	8.8800	8.8800	+3.617%	1	211	-56.644%
2025-11-17	8.5700	8.5700	8.5700	8.5700	-7.351%	2	211	-55.076%
2025-11-14	8.7000	9.2500	8.7000	9.2500	-5.128%	6	212	-58.378%
2025-11-13	9.7500	9.7500	9.7500	9.7500	-8.019%	1	212	-60.513%
2025-11-12	10.5000	11.1900	10.1000	10.6000	-11.740%	11	212	-63.679%
2025-11-11	12.0100	12.0100	12.0100	12.0100	-21.246%	1	209	-67.943%
2025-11-10	15.2500	15.2500	15.2500	15.2500	+20.268%	12	209	-74.754%
2025-11-07	12.6800	12.6800	12.6800	12.6800	-17.769%	1	221	-69.637%
2025-11-05	13.7000	15.5100	13.7000	15.4200	+34.672%	50	221	-75.032%
2025-11-04	11.4500	11.4500	11.4500	11.4500	-25.163%	1	218	-66.376%
2025-11-03	15.3000	15.3000	15.3000	15.3000	-3.165%	5	223	-74.837%
2025-10-31	17.5000	17.5000	15.1000	15.8000	-6.231%	20	223	-75.633%
2025-10-30	16.8500	16.8500	16.8500	16.8500	-13.590%	10	223	-77.151%
2025-10-28	19.5000	19.5000	19.5000	19.5000	+14.035%	5	213	-80.256%
2025-10-27	16.2300	17.1000	16.2300	17.1000	+3.261%	11	198	-77.485%
2025-10-24	16.5600	16.5600	16.5600	16.5600	+22.667%	12	198	-76.751%
2025-10-22	13.5000	13.5000	13.5000	13.5000	-11.765%	22	198	-71.481%
2025-10-21	16.0000	16.2000	15.3000	15.3000	-12.521%	4	178	-74.837%
2025-10-20	17.7500	17.7500	17.4900	17.4900	+9.312%	2	174	-77.987%
2025-10-17	14.7500	16.0000	14.7500	16.0000	-10.864%	5	172	-75.938%
2025-10-16	19.8500	19.8500	17.9500	17.9500	-4.216%	32	173	-78.552%
2025-10-15	17.3500	19.9500	17.3500	18.7400	+11.881%	6	158	-79.456%
2025-10-14	17.1000	17.1000	16.7500	16.7500	+2.134%	11	155	-77.015%
2025-10-13	17.4700	19.5000	16.4000	16.4000	+3.797%	39	156	-76.524%
2025-10-10	15.0100	19.6500	15.0100	15.8000	+44.424%	233	143	-75.633%
2025-10-09	10.9400	10.9400	10.9400	10.9400	-7.288%	2	0	-64.808%
2025-10-07	13.1000	13.1000	11.8000	11.8000	0.000%	4	0	-67.373%

.dark-mode .ZzbHv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZzbHv4{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C37APLD Jun 17 2027 37.00 Call (APLD270617C00037000)option OPRA

APLD20270617C37
APLD Jun 17 2027 37.00 Call (APLD270617C00037000)
option OPRA