Dark

APLD20270617C42
APLD Jun 17 2027 42.00 Call (APLD270617C00042000)
option OPRA

EOD

Sep 29, 2026

3.41+4.923%(+0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.2800	3.4100	3.2800	3.4100	+4.923%	3	2,566	0.000%
2026-09-28	3.4000	3.4000	3.2500	3.2500	-31.579%	2	2,563	+4.923%
2026-09-23	4.8000	4.8000	4.7000	4.7500	-3.061%	127	2,563	-28.211%
2026-09-21	4.7500	4.9000	4.7500	4.9000	+24.051%	51	2,469	-30.408%
2026-09-17	3.6500	3.9500	3.6500	3.9500	+16.864%	20	2,468	-13.671%
2026-09-16	3.3500	3.3800	3.3500	3.3800	+4.000%	6	2,454	+0.888%
2026-09-15	3.2500	3.2500	3.2500	3.2500	-7.670%	2	2,452	+4.923%
2026-09-14	3.5200	3.5200	3.5200	3.5200	-33.585%	1	2,454	-3.125%
2026-09-08	5.3000	5.3000	5.3000	5.3000	+30.864%	1	2,454	-35.660%
2026-09-04	4.0500	4.0500	4.0500	4.0500	+17.391%	10	2,464	-15.802%
2026-09-02	3.4500	3.4500	3.4500	3.4500	+7.143%	2	2,464	-1.159%
2026-09-01	3.2200	3.2200	3.2200	3.2200	-17.010%	1	2,466	+5.901%
2026-08-31	3.9700	3.9700	3.8500	3.8800	-3.000%	9	2,467	-12.113%
2026-08-28	4.1200	4.2000	4.0000	4.0000	-20.000%	31	2,461	-14.750%
2026-08-27	5.0000	5.0000	5.0000	5.0000	-8.088%	5	2,461	-31.800%
2026-08-26	5.5000	5.5000	5.4400	5.4400	-5.391%	2	2,466	-37.316%
2026-08-25	5.7500	5.7500	5.7500	5.7500	+16.162%	15	2,467	-40.696%
2026-08-24	4.4000	4.9500	4.4000	4.9500	-4.808%	3	2,452	-31.111%
2026-08-21	6.1000	6.1000	5.1500	5.2000	-10.345%	3	2,451	-34.423%
2026-08-20	5.8000	5.8000	5.8000	5.8000	+10.476%	2	2,450	-41.207%
2026-08-19	5.7500	6.1700	5.2500	5.2500	-12.935%	3	2,452	-35.048%
2026-08-18	6.3700	6.3700	5.9700	6.0300	-20.449%	5	2,451	-43.449%
2026-08-17	7.5300	7.5800	7.5200	7.5800	-0.915%	5	2,451	-55.013%
2026-08-14	7.5000	7.6500	7.0500	7.6500	-8.383%	8	2,446	-55.425%
2026-08-13	8.3500	8.3500	8.3000	8.3500	+5.031%	6	2,447	-59.162%
2026-08-12	8.6500	8.6500	7.8500	7.9500	+8.607%	9	2,446	-57.107%
2026-08-10	7.2500	7.3200	7.1000	7.3200	-1.081%	27	2,444	-53.415%
2026-08-07	7.4000	7.4000	7.4000	7.4000	-12.941%	5	2,433	-53.919%
2026-08-05	8.5000	8.5000	8.5000	8.5000	-5.556%	1	2,433	-59.882%
2026-08-04	7.9000	9.0000	7.9000	9.0000	+13.924%	15	2,433	-62.111%
2026-08-03	7.6500	7.9000	7.6500	7.9000	+15.328%	3	2,430	-56.835%
2026-07-31	6.8500	6.8500	6.8500	6.8500	+16.102%	1	2,428	-50.219%
2026-07-30	5.9000	5.9000	5.9000	5.9000	+27.706%	26	2,427	-42.203%
2026-07-29	6.1500	6.1500	4.6000	4.6200	-24.756%	44	2,453	-26.190%
2026-07-28	6.5000	6.8100	6.0800	6.1400	+0.656%	19	2,457	-44.463%
2026-07-27	6.3500	6.7400	6.1000	6.1000	-14.923%	4	2,452	-44.098%
2026-07-24	7.9500	7.9500	7.0000	7.1700	-12.561%	9	2,451	-52.441%
2026-07-21	8.2000	8.2000	8.2000	8.2000	+13.889%	1	2,442	-58.415%
2026-07-20	7.0000	7.2000	7.0000	7.2000	+18.227%	2	2,443	-52.639%
2026-07-17	5.2500	6.0900	5.2500	6.0900	+1.500%	17	2,441	-44.007%
2026-07-16	7.0000	7.0000	6.0000	6.0000	-14.286%	9	2,442	-43.167%
2026-07-15	7.4500	7.4500	7.0000	7.0000	-5.914%	3	2,442	-51.286%
2026-07-14	7.8000	7.8000	7.2100	7.4400	-2.745%	113	2,443	-54.167%
2026-07-13	8.4200	8.4200	7.5400	7.6500	-29.035%	104	2,438	-55.425%
2026-07-09	10.3000	10.7800	10.3000	10.7800	+7.800%	5	2,430	-68.367%
2026-07-08	10.0000	10.0000	10.0000	10.0000	+2.041%	1	2,430	-65.900%
2026-07-07	9.4000	9.8000	9.0500	9.8000	-14.783%	14	2,429	-65.204%
2026-07-06	11.5000	11.5000	11.5000	11.5000	+15.000%	1	2,438	-70.348%
2026-07-02	11.9000	12.0800	10.0000	10.0000	-20.000%	16	2,425	-65.900%
2026-07-01	12.9500	12.9500	12.5000	12.5000	-7.270%	2	2,425	-72.720%
2026-06-30	13.4000	13.4800	13.4000	13.4800	-7.354%	2	2,423	-74.703%
2026-06-29	13.9000	14.5500	12.6500	14.5500	-8.375%	11	2,421	-76.564%
2026-06-26	14.5000	15.8800	14.0300	15.8800	+5.867%	6	2,420	-78.526%
2026-06-25	17.5500	17.5500	15.0000	15.0000	-3.226%	33	2,418	-77.267%
2026-06-24	17.5000	17.5000	15.5000	15.5000	-12.429%	27	2,417	-78.000%
2026-06-23	17.4000	17.7000	17.4000	17.7000	-8.527%	8	2,400	-80.734%
2026-06-22	21.2500	21.2500	19.3500	19.3500	-3.347%	11	2,399	-82.377%
2026-06-18	20.1000	20.1000	19.9400	20.0200	-1.622%	3	2,400	-82.967%
2026-06-17	19.6100	20.3500	19.6100	20.3500	-8.209%	3	2,400	-83.243%
2026-06-16	20.7000	22.1700	20.7000	22.1700	+11.239%	7	2,400	-84.619%
2026-06-15	20.4000	20.4000	19.9200	19.9300	+7.846%	15	2,403	-82.890%
2026-06-12	18.4000	18.4800	18.1000	18.4800	+5.600%	4	2,412	-81.548%
2026-06-11	17.0000	17.5000	17.0000	17.5000	+14.379%	25	2,413	-80.514%
2026-06-10	16.6000	16.6000	15.3000	15.3000	-12.571%	8	2,397	-77.712%
2026-06-09	20.7500	20.7500	14.9000	17.5000	+6.061%	53	2,396	-80.514%
2026-06-08	16.1000	16.5000	16.0400	16.5000	+12.092%	7	2,419	-79.333%
2026-06-05	17.1500	17.1500	14.5000	14.7200	-21.493%	53	2,416	-76.834%
2026-06-04	18.0000	18.9200	17.5000	18.7500	-7.178%	31	2,399	-81.813%
2026-06-03	21.0000	21.7500	20.0000	20.2000	-6.481%	20	2,378	-83.119%
2026-06-02	22.4500	22.4500	21.6000	21.6000	-4.000%	2	2,378	-84.213%
2026-06-01	19.8000	22.5000	19.8000	22.5000	+1.810%	3	2,378	-84.844%
2026-05-29	22.5000	22.5000	22.1000	22.1000	-1.339%	2	2,379	-84.570%
2026-05-28	20.9000	22.4000	20.9000	22.4000	-2.609%	2	2,377	-84.777%
2026-05-27	20.7000	23.0000	20.7000	23.0000	+17.949%	5	2,376	-85.174%
2026-05-26	21.5000	21.5000	19.5000	19.5000	-8.836%	3	2,376	-82.513%
2026-05-21	19.9100	22.0000	19.3500	21.3900	+44.332%	50	2,375	-84.058%
2026-05-20	14.0000	14.9000	14.0000	14.8200	+10.597%	34	2,406	-76.991%
2026-05-19	14.0000	14.0000	12.7500	13.4000	-9.764%	25	2,409	-74.552%
2026-05-18	17.8300	17.8300	14.8500	14.8500	-21.842%	6	2,409	-77.037%
2026-05-15	18.6400	19.0000	18.3000	19.0000	-9.782%	18	2,409	-82.053%
2026-05-14	20.1000	21.0600	20.1000	21.0600	+11.135%	3	2,397	-83.808%
2026-05-13	18.5100	19.4500	18.5100	18.9500	+6.401%	21	2,400	-82.005%
2026-05-12	19.2000	19.2000	17.8100	17.8100	-7.816%	4	2,400	-80.853%
2026-05-11	18.3500	20.8700	18.3500	19.3200	+16.737%	35	2,400	-82.350%
2026-05-08	17.0100	18.0900	16.5500	16.5500	-2.647%	8	2,386	-79.396%
2026-05-07	17.7500	18.3000	16.1000	17.0000	-8.158%	24	2,387	-79.941%
2026-05-06	16.6500	18.5100	16.0000	18.5100	+19.342%	25	2,384	-81.578%
2026-05-05	12.6100	15.5100	12.6100	15.5100	+30.886%	10	2,386	-78.014%
2026-05-04	11.6500	11.8500	11.2500	11.8500	-1.741%	12	2,385	-71.224%
2026-05-01	12.0600	12.0600	12.0600	12.0600	-6.512%	1	2,386	-71.725%
2026-04-30	11.7700	12.9000	11.5800	12.9000	+22.275%	53	2,386	-73.566%
2026-04-29	10.5500	10.5500	10.5500	10.5500	+5.500%	2	2,337	-67.678%
2026-04-28	10.3000	10.3000	9.5000	10.0000	-14.530%	23	2,335	-65.900%
2026-04-27	12.4000	12.5400	11.7000	11.7000	-11.698%	18	2,333	-70.855%
2026-04-23	13.0500	13.5000	12.5000	13.2500	+32.500%	34	2,327	-74.264%
2026-04-22	10.5000	10.5000	10.0000	10.0000	-5.482%	4	2,342	-65.900%
2026-04-21	10.5800	10.5800	10.5800	10.5800	+0.954%	1	2,339	-67.769%
2026-04-20	10.4800	10.4800	10.4800	10.4800	+3.762%	1	2,339	-67.462%
2026-04-17	9.3000	10.1000	9.3000	10.1000	+10.989%	2	2,340	-66.238%
2026-04-16	9.1000	9.1000	9.1000	9.1000	+1.111%	1	2,340	-62.527%
2026-04-15	9.8300	9.8300	9.0000	9.0000	-7.692%	4	2,339	-62.111%
2026-04-14	9.3300	9.9100	8.7100	9.7500	+34.483%	33	2,341	-65.026%
2026-04-13	7.3000	7.3000	7.2500	7.2500	+1.399%	3	2,333	-52.966%
2026-04-10	7.0800	7.5300	6.9000	7.1500	+5.147%	15	2,333	-52.308%
2026-04-09	7.0300	7.3900	6.8000	6.8000	-14.465%	7	2,330	-49.853%
2026-04-08	8.6500	8.6600	7.7700	7.9500	+13.897%	10	2,328	-57.107%
2026-04-06	6.9800	6.9800	6.9800	6.9800	+10.970%	2	2,326	-51.146%
2026-04-02	5.2500	6.3800	5.2500	6.2900	-2.329%	48	2,332	-45.787%
2026-04-01	6.8500	6.8500	5.5600	6.4400	+12.000%	240	2,332	-47.050%
2026-03-31	5.6500	5.7500	5.4300	5.7500	+33.721%	56	2,282	-40.696%
2026-03-30	5.3700	5.3700	4.2000	4.3000	-24.561%	44	2,277	-20.698%
2026-03-27	5.7000	5.7000	5.7000	5.7000	-16.788%	20	2,285	-40.175%
2026-03-26	7.0500	7.2700	6.8500	6.8500	-8.054%	22	2,285	-50.219%
2026-03-19	7.5100	7.5500	7.4500	7.4500	+6.429%	3	2,281	-54.228%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-20.455%	12	2,282	-51.286%
2026-03-16	8.7600	8.8000	8.7600	8.8000	-9.651%	2	2,273	-61.250%
2026-03-11	9.8000	9.9000	9.7400	9.7400	+0.933%	200	2,272	-64.990%
2026-03-10	9.6500	9.6500	9.6500	9.6500	+20.324%	1	2,275	-64.663%
2026-03-06	8.6200	8.6200	7.8000	8.0200	+2.821%	3	2,276	-57.481%
2026-03-03	8.2500	8.2500	7.8000	7.8000	-14.191%	2	2,274	-56.282%
2026-03-02	9.1500	9.1500	9.0900	9.0900	+0.442%	3	2,273	-62.486%
2026-02-27	9.0500	9.0500	9.0500	9.0500	-18.761%	1	2,270	-62.320%
2026-02-25	11.1400	11.1400	11.1400	11.1400	-0.179%	2	2,267	-69.390%
2026-02-24	11.0000	11.1600	11.0000	11.1600	-8.148%	105	2,267	-69.444%
2026-02-19	11.5500	12.1500	11.5500	12.1500	+1.250%	123	2,258	-71.934%
2026-02-18	11.5400	12.8000	11.5400	12.0000	-23.567%	129	2,258	-71.583%
2026-02-13	15.7000	15.7000	15.7000	15.7000	+7.167%	1	2,260	-78.280%
2026-02-11	17.1300	17.1300	14.6500	14.6500	-14.177%	9	2,260	-76.724%
2026-02-10	17.0000	18.2300	17.0000	17.0700	+3.455%	6	2,260	-80.023%
2026-02-09	17.1500	17.1500	16.0000	16.5000	+18.534%	5	2,258	-79.333%
2026-02-06	12.8800	13.9200	12.5000	13.9200	+41.320%	58	2,256	-75.503%
2026-02-05	10.5000	10.5500	9.8500	9.8500	-32.302%	24	2,237	-65.381%
2026-02-03	14.6800	14.6800	14.5500	14.5500	+11.923%	3	2,219	-76.564%
2026-02-02	13.0000	13.0000	13.0000	13.0000	-3.704%	59	2,219	-73.769%
2026-01-30	14.8000	14.8000	13.5000	13.5000	-17.025%	10	2,180	-74.741%
2026-01-29	16.6500	16.7000	16.2000	16.2700	-5.954%	7	2,176	-79.041%
2026-01-28	18.7700	18.7700	17.3000	17.3000	-8.947%	12	2,175	-80.289%
2026-01-27	16.4000	19.0000	16.4000	19.0000	+25.000%	8	2,170	-82.053%
2026-01-26	16.6000	18.0000	15.0000	15.2000	-4.941%	37	2,170	-77.566%
2026-01-23	13.0000	16.4500	13.0000	15.9900	+23.000%	10	2,147	-78.674%
2026-01-21	14.0000	14.0000	13.0000	13.0000	-10.653%	3,000	2,141	-73.769%
2026-01-20	12.7000	14.8900	12.7000	14.5500	+3.929%	502	641	-76.564%
2026-01-15	13.5000	14.0000	13.5000	14.0000	+0.143%	2	141	-75.643%
2026-01-14	13.4300	13.9800	13.4300	13.9800	-6.738%	3	142	-75.608%
2026-01-13	14.9900	14.9900	14.9900	14.9900	-2.026%	3	143	-77.252%
2026-01-12	16.0000	16.2100	15.3000	15.3000	-1.290%	29	144	-77.712%
2026-01-09	14.1200	15.8000	14.1200	15.5000	+47.619%	8	139	-78.000%
2026-01-07	11.1200	11.1200	10.5000	10.5000	-1.869%	14	143	-67.524%
2026-01-05	10.7000	10.7000	10.7000	10.7000	+22.989%	8	135	-68.131%
2025-12-24	8.7000	8.7000	8.7000	8.7000	-8.421%	1	135	-60.805%
2025-12-19	9.5000	9.5000	9.5000	9.5000	+25.828%	1	135	-64.105%
2025-12-17	7.5500	7.5500	7.5500	7.5500	+7.703%	1	136	-54.834%
2025-12-16	7.0100	7.0100	7.0100	7.0100	-36.847%	1	135	-51.355%
2025-12-12	11.3500	11.3500	11.1000	11.1000	-0.270%	9	135	-69.279%
2025-12-11	11.1300	11.1300	11.1300	11.1300	-2.283%	1	143	-69.362%
2025-12-08	11.3900	11.3900	11.3900	11.3900	-7.398%	2	142	-70.061%
2025-12-05	12.3000	12.3000	12.3000	12.3000	+3.623%	1	144	-72.276%
2025-12-04	10.6500	11.8700	10.6500	11.8700	+9.401%	11	144	-71.272%
2025-12-03	9.6200	10.8500	9.6200	10.8500	+4.831%	16	141	-68.571%
2025-12-01	10.0400	10.3500	10.0400	10.3500	+18.966%	3	140	-67.053%
2025-11-28	8.7000	8.7000	8.7000	8.7000	+4.442%	1	140	-60.805%
2025-11-26	8.3300	8.3300	8.3300	8.3300	+18.156%	1	139	-59.064%
2025-11-24	7.0500	7.0500	7.0500	7.0500	-8.442%	1	139	-51.631%
2025-11-18	7.7000	7.7000	7.7000	7.7000	-0.645%	2	139	-55.714%
2025-11-14	6.5000	7.7500	6.5000	7.7500	-6.851%	10	139	-56.000%
2025-11-13	9.3500	9.3500	8.3200	8.3200	-16.966%	5	139	-59.014%
2025-11-12	10.8400	10.8400	10.0200	10.0200	-25.888%	2	139	-65.968%
2025-11-10	13.5200	13.5200	13.5200	13.5200	+11.276%	1	137	-74.778%
2025-11-07	12.1500	12.1500	12.1500	12.1500	-14.797%	1	138	-71.934%
2025-11-05	14.2800	14.2800	14.2600	14.2600	-7.822%	4	137	-76.087%
2025-10-31	15.4700	15.4700	15.4700	15.4700	-5.671%	2	137	-77.957%
2025-10-29	16.4000	16.4000	16.4000	16.4000	+0.613%	2	138	-79.207%
2025-10-27	16.3000	16.3000	16.3000	16.3000	+9.176%	2	136	-79.080%
2025-10-23	14.4000	14.9300	14.4000	14.9300	+14.846%	2	136	-77.160%
2025-10-22	13.0000	13.0000	13.0000	13.0000	-7.997%	1	137	-73.769%
2025-10-21	14.1300	14.1300	14.1300	14.1300	-13.046%	1	138	-75.867%
2025-10-20	16.2500	16.2500	16.2500	16.2500	+7.616%	1	139	-79.015%
2025-10-17	15.6900	15.8000	15.0700	15.1000	-12.209%	13	139	-77.417%
2025-10-16	17.7200	18.7500	16.7100	17.2000	-2.550%	37	140	-80.174%
2025-10-15	16.6300	18.8500	16.6300	17.6500	+7.622%	73	137	-80.680%
2025-10-14	16.3000	16.4000	16.3000	16.4000	+7.050%	2	130	-79.207%
2025-10-13	18.0400	18.3000	14.9000	15.3200	+4.218%	82	129	-77.742%
2025-10-10	16.9900	19.5500	13.8500	14.7000	+28.722%	226	85	-76.803%
2025-10-09	10.5000	11.6000	10.4300	11.4200	+10.552%	21	0	-70.140%
2025-10-08	9.5000	10.3300	9.5000	10.3300	-1.619%	15	0	-66.989%
2025-10-07	9.8500	10.5000	9.8500	10.5000	0.000%	2	0	-67.524%

.dark-mode .DPyn78{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPyn78{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C42APLD Jun 17 2027 42.00 Call (APLD270617C00042000)option OPRA

APLD20270617C42
APLD Jun 17 2027 42.00 Call (APLD270617C00042000)
option OPRA