Dark

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

EOD

Jun 29, 2026

14.28-15.752%(-2.67)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	15.7100	15.8500	13.2500	14.2800	-15.752%	27	1,778	0.000%
2026-06-26	16.5000	16.9500	14.5500	16.9500	+3.354%	33	1,777	-15.752%
2026-06-25	16.3900	16.9000	16.1600	16.4000	-5.202%	1,546	1,777	-12.927%
2026-06-24	18.3000	18.3000	15.8000	17.3000	-13.065%	175	1,777	-17.457%
2026-06-23	19.6500	20.1500	19.4000	19.9000	-1.290%	26	1,777	-28.241%
2026-06-22	20.8000	21.3000	19.6300	20.1600	-1.611%	20	1,779	-29.167%
2026-06-18	20.5000	21.9500	20.4900	20.4900	+0.639%	644	2,112	-30.307%
2026-06-17	20.5000	21.2000	20.1500	20.3600	-3.048%	643	2,112	-29.862%
2026-06-16	21.8200	23.0000	21.0000	21.0000	+2.439%	22	2,323	-32.000%
2026-06-15	21.5000	21.5000	20.2000	20.5000	+6.218%	22	2,329	-30.341%
2026-06-12	19.2000	20.0000	18.9100	19.3000	+7.222%	35	2,328	-26.010%
2026-06-11	15.7300	18.0000	15.2000	18.0000	+14.213%	64	2,336	-20.667%
2026-06-10	18.0000	18.0000	15.7600	15.7600	-11.955%	35	2,295	-9.391%
2026-06-09	20.5500	21.4000	16.0000	17.9000	+3.768%	36	2,291	-20.223%
2026-06-08	17.3500	17.3500	16.6000	17.2500	+5.311%	15	2,280	-17.217%
2026-06-05	17.7300	17.7300	15.0000	16.3800	-17.936%	80	2,268	-12.821%
2026-06-04	19.0000	20.0700	18.0000	19.9600	-4.223%	11	2,242	-28.457%
2026-06-03	22.7300	22.7300	20.8400	20.8400	-8.315%	14	2,242	-31.478%
2026-06-02	22.7300	22.7300	22.7300	22.7300	-1.174%	1	2,238	-37.176%
2026-06-01	21.6000	23.0000	21.6000	23.0000	+4.261%	5	2,237	-37.913%
2026-05-29	21.4500	22.0600	21.4500	22.0600	-7.311%	16	2,239	-35.267%
2026-05-28	23.8300	23.8300	23.2000	23.8000	+3.659%	4	2,248	-40.000%
2026-05-27	20.0000	22.9600	20.0000	22.9600	+12.000%	14	2,249	-37.805%
2026-05-26	23.1400	23.3000	20.5000	20.5000	-3.073%	92	2,249	-30.341%
2026-05-22	21.9300	21.9300	21.1000	21.1500	-5.157%	18	2,254	-32.482%
2026-05-21	18.2800	23.5000	18.2800	22.3000	+39.549%	23	2,261	-35.964%
2026-05-20	14.9200	16.0000	13.2000	15.9800	+13.737%	23	2,261	-10.638%
2026-05-19	14.1000	14.6500	13.1000	14.0500	-10.395%	31	2,245	+1.637%
2026-05-18	17.2300	17.2300	14.2500	15.6800	-12.889%	56	2,245	-8.929%
2026-05-15	19.0000	19.2000	18.0000	18.0000	-15.612%	17	2,245	-20.667%
2026-05-14	22.5000	22.5000	21.3300	21.3300	+0.235%	3	2,241	-33.052%
2026-05-13	19.2000	21.2800	19.2000	21.2800	+13.312%	9	2,240	-32.895%
2026-05-12	19.4500	19.4500	17.1000	18.7800	-8.835%	16	2,240	-23.962%
2026-05-11	15.5000	21.2000	15.5000	20.6000	+19.075%	32	2,240	-30.680%
2026-05-08	17.3000	17.3000	16.4000	17.3000	-5.464%	17	2,245	-17.457%
2026-05-07	18.6700	19.0000	16.3000	18.3000	-3.987%	60	2,246	-21.967%
2026-05-06	17.4500	19.2000	16.6200	19.0600	+19.125%	129	2,241	-25.079%
2026-05-05	13.6200	17.0000	13.4000	16.0000	+20.301%	62	2,303	-10.750%
2026-05-04	11.8500	13.3000	11.5000	13.3000	+10.833%	32	2,299	+7.368%
2026-05-01	12.2700	12.5000	11.3500	12.0000	0.000%	50	2,280	+19.000%
2026-04-30	12.6500	12.6500	12.0000	12.0000	+9.091%	7	2,280	+19.000%
2026-04-29	10.5300	11.0000	10.5300	11.0000	+5.566%	7	2,277	+29.818%
2026-04-28	10.5000	11.2500	10.0000	10.4200	-14.239%	27	2,280	+37.044%
2026-04-27	12.9000	12.9000	12.1500	12.1500	-6.538%	7	2,272	+17.531%
2026-04-24	14.6400	14.9900	13.0000	13.0000	-2.840%	106	2,269	+9.846%
2026-04-23	13.0000	14.0000	13.0000	13.3800	+24.930%	46	2,231	+6.726%
2026-04-22	11.4300	11.4300	10.7100	10.7100	+0.281%	22	2,228	+33.333%
2026-04-21	11.1200	11.4500	10.6800	10.6800	-0.836%	34	2,200	+33.708%
2026-04-20	9.5000	10.7700	9.5000	10.7700	+4.563%	7	2,200	+32.591%
2026-04-17	10.0000	10.3000	10.0000	10.3000	+11.472%	1,503	2,201	+38.641%
2026-04-16	9.2400	9.2400	9.2400	9.2400	-13.645%	1	727	+54.545%
2026-04-14	9.0000	10.7000	9.0000	10.7000	+34.085%	91	727	+33.458%
2026-04-13	7.8500	7.9800	7.8500	7.9800	+9.315%	8	709	+78.947%
2026-04-10	7.6100	8.4000	7.3000	7.3000	+3.546%	10	703	+95.616%
2026-04-09	7.2000	7.2000	7.0500	7.0500	-15.060%	31	696	+102.553%
2026-04-08	8.5000	8.5000	8.1400	8.3000	+24.625%	14	695	+72.048%
2026-04-07	6.6600	6.6600	6.6600	6.6600	-4.857%	1	695	+114.414%
2026-04-06	6.7500	7.0000	6.7500	7.0000	+0.719%	41	695	+104.000%
2026-04-01	6.7500	7.1000	6.7500	6.9500	+15.833%	4	655	+105.468%
2026-03-31	4.9500	6.0000	4.8300	6.0000	+30.435%	147	655	+138.000%
2026-03-30	5.5400	5.5400	4.3400	4.6000	-21.635%	60	549	+210.435%
2026-03-27	6.5000	6.5000	5.8500	5.8700	-23.268%	5	550	+143.271%
2026-03-26	7.2500	7.6500	7.2500	7.6500	-12.571%	7	550	+86.667%
2026-03-25	8.7500	8.7500	8.7500	8.7500	+9.925%	1	548	+63.200%
2026-03-24	8.3000	8.3000	7.7500	7.9600	+1.790%	32	547	+79.397%
2026-03-23	8.0000	8.0000	7.8200	7.8200	+4.267%	2	561	+82.609%
2026-03-20	8.2500	8.2500	7.5000	7.5000	-4.943%	4	559	+90.400%
2026-03-19	7.8900	7.8900	7.8900	7.8900	-3.190%	1	557	+80.989%
2026-03-18	8.5000	8.5000	8.1500	8.1500	-16.410%	102	556	+75.215%
2026-03-13	9.7000	9.8600	9.7000	9.7500	-2.305%	27	614	+46.462%
2026-03-11	9.6900	10.3600	9.6900	9.9800	+9.670%	165	614	+43.086%
2026-03-09	9.3000	9.3000	9.1000	9.1000	+13.750%	23	621	+56.923%
2026-03-06	9.3000	9.3000	8.0000	8.0000	-15.789%	9	599	+78.500%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-7.317%	1	595	+50.316%
2026-03-04	9.3000	10.2500	9.3000	10.2500	+17.546%	18	594	+39.317%
2026-03-03	9.0000	9.0000	8.5000	8.7200	-8.211%	110	600	+63.761%
2026-03-02	8.0000	9.5000	8.0000	9.5000	+4.396%	110	593	+50.316%
2026-02-27	9.7500	9.7500	8.9000	9.1000	-10.784%	7	597	+56.923%
2026-02-26	10.6100	10.6100	10.2000	10.2000	-4.673%	26	593	+40.000%
2026-02-25	10.7900	11.1000	10.7000	10.7000	-10.833%	14	592	+33.458%
2026-02-24	12.0000	12.0000	12.0000	12.0000	+9.091%	10	592	+19.000%
2026-02-23	10.3500	11.0000	10.3500	11.0000	+6.796%	13	582	+29.818%
2026-02-20	11.4000	11.8400	10.3000	10.3000	-11.740%	21	584	+38.641%
2026-02-19	12.2100	12.2100	11.6700	11.6700	-10.231%	2	574	+22.365%
2026-02-18	12.5400	13.0000	12.1800	13.0000	-5.109%	11	573	+9.846%
2026-02-17	13.7000	13.7000	13.7000	13.7000	-9.631%	1	571	+4.234%
2026-02-13	15.3400	15.3400	15.1600	15.1600	+4.552%	2	570	-5.805%
2026-02-12	15.5000	16.0700	14.5000	14.5000	-3.333%	18	570	-1.517%
2026-02-11	16.1000	16.1000	15.0000	15.0000	-14.040%	7	573	-4.800%
2026-02-10	18.0000	18.0000	16.6500	17.4500	+1.453%	5	576	-18.166%
2026-02-09	14.4900	17.2000	14.4900	17.2000	+25.091%	39	579	-16.977%
2026-02-06	14.7000	14.8000	13.7500	13.7500	+37.500%	39	547	+3.855%
2026-02-05	11.8800	11.9000	10.0000	10.0000	-21.569%	64	539	+42.800%
2026-02-04	15.1600	15.1600	11.3600	12.7500	-14.716%	113	485	+12.000%
2026-02-02	13.4500	14.9500	13.4500	14.9500	+7.168%	21	443	-4.482%
2026-01-30	14.9000	14.9000	13.9500	13.9500	-18.942%	15	426	+2.366%
2026-01-29	17.4900	17.5000	16.5000	17.2100	-11.289%	12	417	-17.025%
2026-01-28	19.0100	19.4000	17.6000	19.4000	+0.103%	15	412	-26.392%
2026-01-27	16.3000	19.3800	16.3000	19.3800	+24.072%	41	408	-26.316%
2026-01-26	18.2000	18.2000	15.0000	15.6200	-7.024%	9	433	-8.579%
2026-01-23	13.0700	17.0000	13.0700	16.8000	+19.403%	27	426	-15.000%
2026-01-22	14.4000	14.4000	14.0000	14.0700	+12.921%	5	434	+1.493%
2026-01-21	15.6800	15.6800	12.4600	12.4600	-7.015%	25	432	+14.607%
2026-01-20	13.4000	13.4000	13.4000	13.4000	-12.704%	1	433	+6.567%
2026-01-16	13.7500	15.3500	13.7500	15.3500	+7.343%	8	431	-6.971%
2026-01-15	15.0000	15.0000	14.3000	14.3000	+0.351%	3	431	-0.140%
2026-01-14	13.5000	14.2500	13.5000	14.2500	-3.716%	102	428	+0.211%
2026-01-13	15.1000	15.1000	14.8000	14.8000	-11.004%	101	505	-3.514%
2026-01-12	14.9500	17.7000	14.2900	16.6300	+11.987%	137	544	-14.131%
2026-01-09	14.0000	15.8900	14.0000	14.8500	+20.438%	6	509	-3.838%
2026-01-08	14.0000	14.0000	11.8000	12.3300	+3.875%	165	510	+15.815%
2026-01-07	12.1000	12.1000	11.8700	11.8700	+5.044%	3	356	+20.303%
2026-01-06	10.8500	11.9500	10.8100	11.3000	-2.249%	126	355	+26.372%
2026-01-05	10.8000	11.5600	10.6900	11.5600	+36.000%	3	283	+23.529%
2025-12-30	8.1000	8.5000	8.1000	8.5000	+6.250%	6	283	+68.000%
2025-12-29	8.0000	8.0100	8.0000	8.0000	-15.789%	11	283	+78.500%
2025-12-23	9.5000	9.5000	9.5000	9.5000	-9.438%	1	279	+50.316%
2025-12-22	10.4900	10.4900	10.4900	10.4900	+8.705%	2	278	+36.130%
2025-12-19	9.6500	9.6500	9.6500	9.6500	+26.144%	1	278	+47.979%
2025-12-18	7.6500	7.6500	7.6500	7.6500	+11.354%	1	278	+86.667%
2025-12-16	8.4500	8.4500	6.7500	6.8700	-5.241%	28	277	+107.860%
2025-12-15	8.6000	8.6000	7.2500	7.2500	-34.508%	15	290	+96.966%
2025-12-12	11.7400	11.7400	11.0700	11.0700	-0.895%	8	275	+28.997%
2025-12-11	11.1700	11.1700	11.1700	11.1700	-10.854%	1	269	+27.842%
2025-12-10	12.6000	12.6000	12.5300	12.5300	-9.856%	5	268	+13.966%
2025-12-08	11.8000	13.9000	10.7000	13.9000	+9.708%	5	265	+2.734%
2025-12-05	12.6700	12.6700	12.6700	12.6700	+6.650%	1	269	+12.707%
2025-12-04	11.0000	11.8800	11.0000	11.8800	+6.071%	3	270	+20.202%
2025-12-03	9.6400	11.2500	9.6400	11.2000	+1.818%	42	270	+27.500%
2025-12-02	11.0000	11.0000	11.0000	11.0000	+5.769%	1	270	+29.818%
2025-12-01	10.4000	10.4000	10.4000	10.4000	+15.556%	2	269	+37.308%
2025-11-28	9.0000	9.0000	9.0000	9.0000	+7.784%	1	271	+58.667%
2025-11-26	8.3500	8.3500	8.3500	8.3500	+10.304%	1	271	+71.018%
2025-11-25	7.5700	7.5700	7.5700	7.5700	+16.462%	1	271	+88.639%
2025-11-21	6.9600	7.1200	6.5000	6.5000	-28.962%	3	272	+119.692%
2025-11-20	9.1200	9.1500	9.1200	9.1500	+12.963%	4	272	+56.066%
2025-11-19	8.1000	8.1000	8.1000	8.1000	+2.532%	1	270	+76.296%
2025-11-18	7.9000	7.9000	7.9000	7.9000	-10.227%	1	270	+80.759%
2025-11-17	8.2000	8.8000	8.2000	8.8000	+4.762%	4	271	+62.273%
2025-11-14	8.4000	8.4000	8.4000	8.4000	-6.667%	2	271	+70.000%
2025-11-13	9.3100	9.3200	8.5000	9.0000	-10.714%	6	271	+58.667%
2025-11-12	11.9000	11.9000	9.9500	10.0800	-11.268%	9	269	+41.667%
2025-11-11	11.9000	11.9000	11.3600	11.3600	-18.215%	4	266	+25.704%
2025-11-10	13.8900	13.8900	13.8900	13.8900	+13.759%	1	266	+2.808%
2025-11-07	12.5000	12.5000	12.0000	12.2100	-17.164%	12	266	+16.953%
2025-11-05	14.2800	14.9700	13.1000	14.7400	+8.782%	34	255	-3.121%
2025-11-04	14.5500	14.5500	13.5500	13.5500	-9.243%	5	250	+5.387%
2025-11-03	15.2500	15.2500	14.9200	14.9300	-11.131%	9	245	-4.354%
2025-10-31	16.7000	16.8000	16.7000	16.8000	+3.385%	4	245	-15.000%
2025-10-30	15.6200	16.2500	14.9000	16.2500	-2.985%	35	241	-12.123%
2025-10-29	16.5000	16.7500	16.5000	16.7500	-4.176%	45	219	-14.746%
2025-10-28	17.4800	17.4800	17.4800	17.4800	+10.284%	1	190	-18.307%
2025-10-27	15.8500	15.8500	15.8500	15.8500	+16.544%	2	192	-9.905%
2025-10-23	13.6000	13.6000	13.6000	13.6000	+4.615%	4	192	+5.000%
2025-10-22	13.0000	13.0000	13.0000	13.0000	-13.907%	2	188	+9.846%
2025-10-21	15.1000	15.1000	15.1000	15.1000	-9.851%	1	186	-5.430%
2025-10-20	16.7500	16.7500	16.7500	16.7500	+9.406%	1	187	-14.746%
2025-10-17	17.2000	17.2000	15.3100	15.3100	-12.113%	25	187	-6.728%
2025-10-16	17.9300	19.2500	17.1000	17.4200	-1.693%	34	181	-18.025%
2025-10-15	17.3500	18.6000	16.1000	17.7200	+10.612%	44	182	-19.413%
2025-10-14	16.0000	17.4400	15.0000	16.0200	+1.585%	23	182	-10.861%
2025-10-13	19.0200	21.0000	15.7700	15.7700	+4.645%	91	187	-9.448%
2025-10-10	15.9200	19.1000	14.1800	15.0700	+27.604%	251	134	-5.242%
2025-10-09	10.5000	11.8100	10.4000	11.8100	+10.892%	18	0	+20.914%
2025-10-08	10.5900	10.6500	10.5900	10.6500	-0.746%	2	0	+34.085%
2025-10-07	10.4500	10.7300	10.4500	10.7300	0.000%	5	0	+33.085%

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