Dark

APLD20270617C40
APLD Jun 17 2027 40.00 Call (APLD270617C00040000)
option OPRA

EOD

Aug 13, 2026

7.95-5.357%(-0.45)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.5000	9.0000	7.9500	7.9500	-5.357%	20	2,158	0.000%
2026-08-12	9.1000	9.1000	8.0500	8.4000	+10.381%	15	2,154	-5.357%
2026-08-11	7.6000	7.6100	7.6000	7.6100	-2.810%	2	2,157	+4.468%
2026-08-10	7.8700	8.3000	7.5500	7.8300	+1.294%	38	2,156	+1.533%
2026-08-07	8.0000	8.0000	7.2000	7.7300	+0.390%	25	2,164	+2.846%
2026-08-06	7.8000	8.6000	7.7000	7.7000	-9.518%	8	2,160	+3.247%
2026-08-05	9.0500	9.0500	8.5100	8.5100	-8.691%	30	2,156	-6.580%
2026-08-04	8.6000	9.3200	8.2500	9.3200	+13.797%	43	2,143	-14.700%
2026-08-03	7.1500	8.1900	7.1500	8.1900	+17.000%	32	2,166	-2.930%
2026-07-31	8.0000	8.0000	6.5500	7.0000	-3.714%	659	2,154	+13.571%
2026-07-30	6.3300	7.8000	6.3300	7.2700	+45.691%	241	2,008	+9.354%
2026-07-29	5.9500	6.3200	4.9900	4.9900	-24.622%	46	1,810	+59.319%
2026-07-28	6.1900	7.1000	6.1900	6.6200	+1.846%	49	1,796	+20.091%
2026-07-27	7.2400	7.2400	6.3500	6.5000	-8.322%	20	1,787	+22.308%
2026-07-24	7.4600	7.8000	6.7900	7.0900	-18.412%	1,526	1,781	+12.130%
2026-07-23	8.9800	8.9800	8.4500	8.6900	+1.047%	9	1,864	-8.516%
2026-07-22	8.2000	9.7500	8.2000	8.6000	+3.865%	213	1,862	-7.558%
2026-07-21	8.3500	9.0300	8.2800	8.2800	+10.400%	47	1,859	-3.986%
2026-07-20	7.5000	7.5300	7.4000	7.5000	+27.119%	8	1,832	+6.000%
2026-07-17	6.0500	6.1000	5.7000	5.9000	-8.951%	120	1,832	+34.746%
2026-07-16	7.0500	7.3000	6.3900	6.4800	-24.651%	141	1,930	+22.685%
2026-07-15	7.6000	8.6000	7.3600	8.6000	+8.176%	14	1,821	-7.558%
2026-07-14	7.7000	7.9500	7.6500	7.9500	-4.217%	7	1,816	0.000%
2026-07-13	8.7000	8.7000	8.0000	8.3000	-14.168%	44	1,814	-4.217%
2026-07-10	9.5900	9.9400	9.5000	9.6700	-10.711%	26	1,801	-17.787%
2026-07-09	10.8000	10.9000	10.4500	10.8300	+10.285%	11	1,810	-26.593%
2026-07-08	9.6500	9.8200	9.1800	9.8200	+3.368%	16	1,809	-19.043%
2026-07-07	11.0900	11.0900	9.0900	9.5000	-19.628%	68	1,811	-16.316%
2026-07-06	12.2600	12.2600	11.8200	11.8200	+6.009%	12	1,789	-32.741%
2026-07-02	11.8000	13.5000	10.1000	11.1500	-12.549%	61	1,786	-28.700%
2026-07-01	12.5000	13.8000	12.4000	12.7500	-7.609%	42	1,786	-37.647%
2026-06-30	14.1500	15.6000	13.7400	13.8000	-3.361%	30	1,778	-42.391%
2026-06-29	15.7100	15.8500	13.2500	14.2800	-15.752%	27	1,778	-44.328%
2026-06-26	16.5000	16.9500	14.5500	16.9500	+3.354%	33	1,777	-53.097%
2026-06-25	16.3900	16.9000	16.1600	16.4000	-5.202%	1,546	1,777	-51.524%
2026-06-24	18.3000	18.3000	15.8000	17.3000	-13.065%	175	1,777	-54.046%
2026-06-23	19.6500	20.1500	19.4000	19.9000	-1.290%	26	1,777	-60.050%
2026-06-22	20.8000	21.3000	19.6300	20.1600	-1.611%	20	1,779	-60.565%
2026-06-18	20.5000	21.9500	20.4900	20.4900	+0.639%	644	2,112	-61.201%
2026-06-17	20.5000	21.2000	20.1500	20.3600	-3.048%	643	2,112	-60.953%
2026-06-16	21.8200	23.0000	21.0000	21.0000	+2.439%	22	2,323	-62.143%
2026-06-15	21.5000	21.5000	20.2000	20.5000	+6.218%	22	2,329	-61.220%
2026-06-12	19.2000	20.0000	18.9100	19.3000	+7.222%	35	2,328	-58.808%
2026-06-11	15.7300	18.0000	15.2000	18.0000	+14.213%	64	2,336	-55.833%
2026-06-10	18.0000	18.0000	15.7600	15.7600	-11.955%	35	2,295	-49.556%
2026-06-09	20.5500	21.4000	16.0000	17.9000	+3.768%	36	2,291	-55.587%
2026-06-08	17.3500	17.3500	16.6000	17.2500	+5.311%	15	2,280	-53.913%
2026-06-05	17.7300	17.7300	15.0000	16.3800	-17.936%	80	2,268	-51.465%
2026-06-04	19.0000	20.0700	18.0000	19.9600	-4.223%	11	2,242	-60.170%
2026-06-03	22.7300	22.7300	20.8400	20.8400	-8.315%	14	2,242	-61.852%
2026-06-02	22.7300	22.7300	22.7300	22.7300	-1.174%	1	2,238	-65.024%
2026-06-01	21.6000	23.0000	21.6000	23.0000	+4.261%	5	2,237	-65.435%
2026-05-29	21.4500	22.0600	21.4500	22.0600	-7.311%	16	2,239	-63.962%
2026-05-28	23.8300	23.8300	23.2000	23.8000	+3.659%	4	2,248	-66.597%
2026-05-27	20.0000	22.9600	20.0000	22.9600	+12.000%	14	2,249	-65.375%
2026-05-26	23.1400	23.3000	20.5000	20.5000	-3.073%	92	2,249	-61.220%
2026-05-22	21.9300	21.9300	21.1000	21.1500	-5.157%	18	2,254	-62.411%
2026-05-21	18.2800	23.5000	18.2800	22.3000	+39.549%	23	2,261	-64.350%
2026-05-20	14.9200	16.0000	13.2000	15.9800	+13.737%	23	2,261	-50.250%
2026-05-19	14.1000	14.6500	13.1000	14.0500	-10.395%	31	2,245	-43.416%
2026-05-18	17.2300	17.2300	14.2500	15.6800	-12.889%	56	2,245	-49.298%
2026-05-15	19.0000	19.2000	18.0000	18.0000	-15.612%	17	2,245	-55.833%
2026-05-14	22.5000	22.5000	21.3300	21.3300	+0.235%	3	2,241	-62.729%
2026-05-13	19.2000	21.2800	19.2000	21.2800	+13.312%	9	2,240	-62.641%
2026-05-12	19.4500	19.4500	17.1000	18.7800	-8.835%	16	2,240	-57.668%
2026-05-11	15.5000	21.2000	15.5000	20.6000	+19.075%	32	2,240	-61.408%
2026-05-08	17.3000	17.3000	16.4000	17.3000	-5.464%	17	2,245	-54.046%
2026-05-07	18.6700	19.0000	16.3000	18.3000	-3.987%	60	2,246	-56.557%
2026-05-06	17.4500	19.2000	16.6200	19.0600	+19.125%	129	2,241	-58.290%
2026-05-05	13.6200	17.0000	13.4000	16.0000	+20.301%	62	2,303	-50.313%
2026-05-04	11.8500	13.3000	11.5000	13.3000	+10.833%	32	2,299	-40.226%
2026-05-01	12.2700	12.5000	11.3500	12.0000	0.000%	50	2,280	-33.750%
2026-04-30	12.6500	12.6500	12.0000	12.0000	+9.091%	7	2,280	-33.750%
2026-04-29	10.5300	11.0000	10.5300	11.0000	+5.566%	7	2,277	-27.727%
2026-04-28	10.5000	11.2500	10.0000	10.4200	-14.239%	27	2,280	-23.704%
2026-04-27	12.9000	12.9000	12.1500	12.1500	-6.538%	7	2,272	-34.568%
2026-04-24	14.6400	14.9900	13.0000	13.0000	-2.840%	106	2,269	-38.846%
2026-04-23	13.0000	14.0000	13.0000	13.3800	+24.930%	46	2,231	-40.583%
2026-04-22	11.4300	11.4300	10.7100	10.7100	+0.281%	22	2,228	-25.770%
2026-04-21	11.1200	11.4500	10.6800	10.6800	-0.836%	34	2,200	-25.562%
2026-04-20	9.5000	10.7700	9.5000	10.7700	+4.563%	7	2,200	-26.184%
2026-04-17	10.0000	10.3000	10.0000	10.3000	+11.472%	1,503	2,201	-22.816%
2026-04-16	9.2400	9.2400	9.2400	9.2400	-13.645%	1	727	-13.961%
2026-04-14	9.0000	10.7000	9.0000	10.7000	+34.085%	91	727	-25.701%
2026-04-13	7.8500	7.9800	7.8500	7.9800	+9.315%	8	709	-0.376%
2026-04-10	7.6100	8.4000	7.3000	7.3000	+3.546%	10	703	+8.904%
2026-04-09	7.2000	7.2000	7.0500	7.0500	-15.060%	31	696	+12.766%
2026-04-08	8.5000	8.5000	8.1400	8.3000	+24.625%	14	695	-4.217%
2026-04-07	6.6600	6.6600	6.6600	6.6600	-4.857%	1	695	+19.369%
2026-04-06	6.7500	7.0000	6.7500	7.0000	+0.719%	41	695	+13.571%
2026-04-01	6.7500	7.1000	6.7500	6.9500	+15.833%	4	655	+14.388%
2026-03-31	4.9500	6.0000	4.8300	6.0000	+30.435%	147	655	+32.500%
2026-03-30	5.5400	5.5400	4.3400	4.6000	-21.635%	60	549	+72.826%
2026-03-27	6.5000	6.5000	5.8500	5.8700	-23.268%	5	550	+35.434%
2026-03-26	7.2500	7.6500	7.2500	7.6500	-12.571%	7	550	+3.922%
2026-03-25	8.7500	8.7500	8.7500	8.7500	+9.925%	1	548	-9.143%
2026-03-24	8.3000	8.3000	7.7500	7.9600	+1.790%	32	547	-0.126%
2026-03-23	8.0000	8.0000	7.8200	7.8200	+4.267%	2	561	+1.662%
2026-03-20	8.2500	8.2500	7.5000	7.5000	-4.943%	4	559	+6.000%
2026-03-19	7.8900	7.8900	7.8900	7.8900	-3.190%	1	557	+0.760%
2026-03-18	8.5000	8.5000	8.1500	8.1500	-16.410%	102	556	-2.454%
2026-03-13	9.7000	9.8600	9.7000	9.7500	-2.305%	27	614	-18.462%
2026-03-11	9.6900	10.3600	9.6900	9.9800	+9.670%	165	614	-20.341%
2026-03-09	9.3000	9.3000	9.1000	9.1000	+13.750%	23	621	-12.637%
2026-03-06	9.3000	9.3000	8.0000	8.0000	-15.789%	9	599	-0.625%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-7.317%	1	595	-16.316%
2026-03-04	9.3000	10.2500	9.3000	10.2500	+17.546%	18	594	-22.439%
2026-03-03	9.0000	9.0000	8.5000	8.7200	-8.211%	110	600	-8.830%
2026-03-02	8.0000	9.5000	8.0000	9.5000	+4.396%	110	593	-16.316%
2026-02-27	9.7500	9.7500	8.9000	9.1000	-10.784%	7	597	-12.637%
2026-02-26	10.6100	10.6100	10.2000	10.2000	-4.673%	26	593	-22.059%
2026-02-25	10.7900	11.1000	10.7000	10.7000	-10.833%	14	592	-25.701%
2026-02-24	12.0000	12.0000	12.0000	12.0000	+9.091%	10	592	-33.750%
2026-02-23	10.3500	11.0000	10.3500	11.0000	+6.796%	13	582	-27.727%
2026-02-20	11.4000	11.8400	10.3000	10.3000	-11.740%	21	584	-22.816%
2026-02-19	12.2100	12.2100	11.6700	11.6700	-10.231%	2	574	-31.877%
2026-02-18	12.5400	13.0000	12.1800	13.0000	-5.109%	11	573	-38.846%
2026-02-17	13.7000	13.7000	13.7000	13.7000	-9.631%	1	571	-41.971%
2026-02-13	15.3400	15.3400	15.1600	15.1600	+4.552%	2	570	-47.559%
2026-02-12	15.5000	16.0700	14.5000	14.5000	-3.333%	18	570	-45.172%
2026-02-11	16.1000	16.1000	15.0000	15.0000	-14.040%	7	573	-47.000%
2026-02-10	18.0000	18.0000	16.6500	17.4500	+1.453%	5	576	-54.441%
2026-02-09	14.4900	17.2000	14.4900	17.2000	+25.091%	39	579	-53.779%
2026-02-06	14.7000	14.8000	13.7500	13.7500	+37.500%	39	547	-42.182%
2026-02-05	11.8800	11.9000	10.0000	10.0000	-21.569%	64	539	-20.500%
2026-02-04	15.1600	15.1600	11.3600	12.7500	-14.716%	113	485	-37.647%
2026-02-02	13.4500	14.9500	13.4500	14.9500	+7.168%	21	443	-46.823%
2026-01-30	14.9000	14.9000	13.9500	13.9500	-18.942%	15	426	-43.011%
2026-01-29	17.4900	17.5000	16.5000	17.2100	-11.289%	12	417	-53.806%
2026-01-28	19.0100	19.4000	17.6000	19.4000	+0.103%	15	412	-59.021%
2026-01-27	16.3000	19.3800	16.3000	19.3800	+24.072%	41	408	-58.978%
2026-01-26	18.2000	18.2000	15.0000	15.6200	-7.024%	9	433	-49.104%
2026-01-23	13.0700	17.0000	13.0700	16.8000	+19.403%	27	426	-52.679%
2026-01-22	14.4000	14.4000	14.0000	14.0700	+12.921%	5	434	-43.497%
2026-01-21	15.6800	15.6800	12.4600	12.4600	-7.015%	25	432	-36.196%
2026-01-20	13.4000	13.4000	13.4000	13.4000	-12.704%	1	433	-40.672%
2026-01-16	13.7500	15.3500	13.7500	15.3500	+7.343%	8	431	-48.208%
2026-01-15	15.0000	15.0000	14.3000	14.3000	+0.351%	3	431	-44.406%
2026-01-14	13.5000	14.2500	13.5000	14.2500	-3.716%	102	428	-44.211%
2026-01-13	15.1000	15.1000	14.8000	14.8000	-11.004%	101	505	-46.284%
2026-01-12	14.9500	17.7000	14.2900	16.6300	+11.987%	137	544	-52.195%
2026-01-09	14.0000	15.8900	14.0000	14.8500	+20.438%	6	509	-46.465%
2026-01-08	14.0000	14.0000	11.8000	12.3300	+3.875%	165	510	-35.523%
2026-01-07	12.1000	12.1000	11.8700	11.8700	+5.044%	3	356	-33.024%
2026-01-06	10.8500	11.9500	10.8100	11.3000	-2.249%	126	355	-29.646%
2026-01-05	10.8000	11.5600	10.6900	11.5600	+36.000%	3	283	-31.228%
2025-12-30	8.1000	8.5000	8.1000	8.5000	+6.250%	6	283	-6.471%
2025-12-29	8.0000	8.0100	8.0000	8.0000	-15.789%	11	283	-0.625%
2025-12-23	9.5000	9.5000	9.5000	9.5000	-9.438%	1	279	-16.316%
2025-12-22	10.4900	10.4900	10.4900	10.4900	+8.705%	2	278	-24.214%
2025-12-19	9.6500	9.6500	9.6500	9.6500	+26.144%	1	278	-17.617%
2025-12-18	7.6500	7.6500	7.6500	7.6500	+11.354%	1	278	+3.922%
2025-12-16	8.4500	8.4500	6.7500	6.8700	-5.241%	28	277	+15.721%
2025-12-15	8.6000	8.6000	7.2500	7.2500	-34.508%	15	290	+9.655%
2025-12-12	11.7400	11.7400	11.0700	11.0700	-0.895%	8	275	-28.184%
2025-12-11	11.1700	11.1700	11.1700	11.1700	-10.854%	1	269	-28.827%
2025-12-10	12.6000	12.6000	12.5300	12.5300	-9.856%	5	268	-36.552%
2025-12-08	11.8000	13.9000	10.7000	13.9000	+9.708%	5	265	-42.806%
2025-12-05	12.6700	12.6700	12.6700	12.6700	+6.650%	1	269	-37.253%
2025-12-04	11.0000	11.8800	11.0000	11.8800	+6.071%	3	270	-33.081%
2025-12-03	9.6400	11.2500	9.6400	11.2000	+1.818%	42	270	-29.018%
2025-12-02	11.0000	11.0000	11.0000	11.0000	+5.769%	1	270	-27.727%
2025-12-01	10.4000	10.4000	10.4000	10.4000	+15.556%	2	269	-23.558%
2025-11-28	9.0000	9.0000	9.0000	9.0000	+7.784%	1	271	-11.667%
2025-11-26	8.3500	8.3500	8.3500	8.3500	+10.304%	1	271	-4.790%
2025-11-25	7.5700	7.5700	7.5700	7.5700	+16.462%	1	271	+5.020%
2025-11-21	6.9600	7.1200	6.5000	6.5000	-28.962%	3	272	+22.308%
2025-11-20	9.1200	9.1500	9.1200	9.1500	+12.963%	4	272	-13.115%
2025-11-19	8.1000	8.1000	8.1000	8.1000	+2.532%	1	270	-1.852%
2025-11-18	7.9000	7.9000	7.9000	7.9000	-10.227%	1	270	+0.633%
2025-11-17	8.2000	8.8000	8.2000	8.8000	+4.762%	4	271	-9.659%
2025-11-14	8.4000	8.4000	8.4000	8.4000	-6.667%	2	271	-5.357%
2025-11-13	9.3100	9.3200	8.5000	9.0000	-10.714%	6	271	-11.667%
2025-11-12	11.9000	11.9000	9.9500	10.0800	-11.268%	9	269	-21.131%
2025-11-11	11.9000	11.9000	11.3600	11.3600	-18.215%	4	266	-30.018%
2025-11-10	13.8900	13.8900	13.8900	13.8900	+13.759%	1	266	-42.765%
2025-11-07	12.5000	12.5000	12.0000	12.2100	-17.164%	12	266	-34.889%
2025-11-05	14.2800	14.9700	13.1000	14.7400	+8.782%	34	255	-46.065%
2025-11-04	14.5500	14.5500	13.5500	13.5500	-9.243%	5	250	-41.328%
2025-11-03	15.2500	15.2500	14.9200	14.9300	-11.131%	9	245	-46.752%
2025-10-31	16.7000	16.8000	16.7000	16.8000	+3.385%	4	245	-52.679%
2025-10-30	15.6200	16.2500	14.9000	16.2500	-2.985%	35	241	-51.077%
2025-10-29	16.5000	16.7500	16.5000	16.7500	-4.176%	45	219	-52.537%
2025-10-28	17.4800	17.4800	17.4800	17.4800	+10.284%	1	190	-54.519%
2025-10-27	15.8500	15.8500	15.8500	15.8500	+16.544%	2	192	-49.842%
2025-10-23	13.6000	13.6000	13.6000	13.6000	+4.615%	4	192	-41.544%
2025-10-22	13.0000	13.0000	13.0000	13.0000	-13.907%	2	188	-38.846%
2025-10-21	15.1000	15.1000	15.1000	15.1000	-9.851%	1	186	-47.351%
2025-10-20	16.7500	16.7500	16.7500	16.7500	+9.406%	1	187	-52.537%
2025-10-17	17.2000	17.2000	15.3100	15.3100	-12.113%	25	187	-48.073%
2025-10-16	17.9300	19.2500	17.1000	17.4200	-1.693%	34	181	-54.363%
2025-10-15	17.3500	18.6000	16.1000	17.7200	+10.612%	44	182	-55.135%
2025-10-14	16.0000	17.4400	15.0000	16.0200	+1.585%	23	182	-50.375%
2025-10-13	19.0200	21.0000	15.7700	15.7700	+4.645%	91	187	-49.588%
2025-10-10	15.9200	19.1000	14.1800	15.0700	+27.604%	251	134	-47.246%
2025-10-09	10.5000	11.8100	10.4000	11.8100	+10.892%	18	0	-32.684%
2025-10-08	10.5900	10.6500	10.5900	10.6500	-0.746%	2	0	-25.352%
2025-10-07	10.4500	10.7300	10.4500	10.7300	0.000%	5	0	-25.909%

.dark-mode .HFqzH4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HFqzH4{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C40APLD Jun 17 2027 40.00 Call (APLD270617C00040000)option OPRA

APLD20270617C40
APLD Jun 17 2027 40.00 Call (APLD270617C00040000)
option OPRA