Dark

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

EOD

Jun 29, 2026

14.55-8.375%(-1.33)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.9000	14.5500	12.6500	14.5500	-8.375%	11	2,421	0.000%
2026-06-26	14.5000	15.8800	14.0300	15.8800	+5.867%	6	2,420	-8.375%
2026-06-25	17.5500	17.5500	15.0000	15.0000	-3.226%	33	2,418	-3.000%
2026-06-24	17.5000	17.5000	15.5000	15.5000	-12.429%	27	2,417	-6.129%
2026-06-23	17.4000	17.7000	17.4000	17.7000	-8.527%	8	2,400	-17.797%
2026-06-22	21.2500	21.2500	19.3500	19.3500	-3.347%	11	2,399	-24.806%
2026-06-18	20.1000	20.1000	19.9400	20.0200	-1.622%	3	2,400	-27.323%
2026-06-17	19.6100	20.3500	19.6100	20.3500	-8.209%	3	2,400	-28.501%
2026-06-16	20.7000	22.1700	20.7000	22.1700	+11.239%	7	2,400	-34.371%
2026-06-15	20.4000	20.4000	19.9200	19.9300	+7.846%	15	2,403	-26.994%
2026-06-12	18.4000	18.4800	18.1000	18.4800	+5.600%	4	2,412	-21.266%
2026-06-11	17.0000	17.5000	17.0000	17.5000	+14.379%	25	2,413	-16.857%
2026-06-10	16.6000	16.6000	15.3000	15.3000	-12.571%	8	2,397	-4.902%
2026-06-09	20.7500	20.7500	14.9000	17.5000	+6.061%	53	2,396	-16.857%
2026-06-08	16.1000	16.5000	16.0400	16.5000	+12.092%	7	2,419	-11.818%
2026-06-05	17.1500	17.1500	14.5000	14.7200	-21.493%	53	2,416	-1.155%
2026-06-04	18.0000	18.9200	17.5000	18.7500	-7.178%	31	2,399	-22.400%
2026-06-03	21.0000	21.7500	20.0000	20.2000	-6.481%	20	2,378	-27.970%
2026-06-02	22.4500	22.4500	21.6000	21.6000	-4.000%	2	2,378	-32.639%
2026-06-01	19.8000	22.5000	19.8000	22.5000	+1.810%	3	2,378	-35.333%
2026-05-29	22.5000	22.5000	22.1000	22.1000	-1.339%	2	2,379	-34.163%
2026-05-28	20.9000	22.4000	20.9000	22.4000	-2.609%	2	2,377	-35.045%
2026-05-27	20.7000	23.0000	20.7000	23.0000	+17.949%	5	2,376	-36.739%
2026-05-26	21.5000	21.5000	19.5000	19.5000	-8.836%	3	2,376	-25.385%
2026-05-21	19.9100	22.0000	19.3500	21.3900	+44.332%	50	2,375	-31.978%
2026-05-20	14.0000	14.9000	14.0000	14.8200	+10.597%	34	2,406	-1.822%
2026-05-19	14.0000	14.0000	12.7500	13.4000	-9.764%	25	2,409	+8.582%
2026-05-18	17.8300	17.8300	14.8500	14.8500	-21.842%	6	2,409	-2.020%
2026-05-15	18.6400	19.0000	18.3000	19.0000	-9.782%	18	2,409	-23.421%
2026-05-14	20.1000	21.0600	20.1000	21.0600	+11.135%	3	2,397	-30.912%
2026-05-13	18.5100	19.4500	18.5100	18.9500	+6.401%	21	2,400	-23.219%
2026-05-12	19.2000	19.2000	17.8100	17.8100	-7.816%	4	2,400	-18.304%
2026-05-11	18.3500	20.8700	18.3500	19.3200	+16.737%	35	2,400	-24.689%
2026-05-08	17.0100	18.0900	16.5500	16.5500	-2.647%	8	2,386	-12.085%
2026-05-07	17.7500	18.3000	16.1000	17.0000	-8.158%	24	2,387	-14.412%
2026-05-06	16.6500	18.5100	16.0000	18.5100	+19.342%	25	2,384	-21.394%
2026-05-05	12.6100	15.5100	12.6100	15.5100	+30.886%	10	2,386	-6.190%
2026-05-04	11.6500	11.8500	11.2500	11.8500	-1.741%	12	2,385	+22.785%
2026-05-01	12.0600	12.0600	12.0600	12.0600	-6.512%	1	2,386	+20.647%
2026-04-30	11.7700	12.9000	11.5800	12.9000	+22.275%	53	2,386	+12.791%
2026-04-29	10.5500	10.5500	10.5500	10.5500	+5.500%	2	2,337	+37.915%
2026-04-28	10.3000	10.3000	9.5000	10.0000	-14.530%	23	2,335	+45.500%
2026-04-27	12.4000	12.5400	11.7000	11.7000	-11.698%	18	2,333	+24.359%
2026-04-23	13.0500	13.5000	12.5000	13.2500	+32.500%	34	2,327	+9.811%
2026-04-22	10.5000	10.5000	10.0000	10.0000	-5.482%	4	2,342	+45.500%
2026-04-21	10.5800	10.5800	10.5800	10.5800	+0.954%	1	2,339	+37.524%
2026-04-20	10.4800	10.4800	10.4800	10.4800	+3.762%	1	2,339	+38.836%
2026-04-17	9.3000	10.1000	9.3000	10.1000	+10.989%	2	2,340	+44.059%
2026-04-16	9.1000	9.1000	9.1000	9.1000	+1.111%	1	2,340	+59.890%
2026-04-15	9.8300	9.8300	9.0000	9.0000	-7.692%	4	2,339	+61.667%
2026-04-14	9.3300	9.9100	8.7100	9.7500	+34.483%	33	2,341	+49.231%
2026-04-13	7.3000	7.3000	7.2500	7.2500	+1.399%	3	2,333	+100.690%
2026-04-10	7.0800	7.5300	6.9000	7.1500	+5.147%	15	2,333	+103.497%
2026-04-09	7.0300	7.3900	6.8000	6.8000	-14.465%	7	2,330	+113.971%
2026-04-08	8.6500	8.6600	7.7700	7.9500	+13.897%	10	2,328	+83.019%
2026-04-06	6.9800	6.9800	6.9800	6.9800	+10.970%	2	2,326	+108.453%
2026-04-02	5.2500	6.3800	5.2500	6.2900	-2.329%	48	2,332	+131.320%
2026-04-01	6.8500	6.8500	5.5600	6.4400	+12.000%	240	2,332	+125.932%
2026-03-31	5.6500	5.7500	5.4300	5.7500	+33.721%	56	2,282	+153.043%
2026-03-30	5.3700	5.3700	4.2000	4.3000	-24.561%	44	2,277	+238.372%
2026-03-27	5.7000	5.7000	5.7000	5.7000	-16.788%	20	2,285	+155.263%
2026-03-26	7.0500	7.2700	6.8500	6.8500	-8.054%	22	2,285	+112.409%
2026-03-19	7.5100	7.5500	7.4500	7.4500	+6.429%	3	2,281	+95.302%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-20.455%	12	2,282	+107.857%
2026-03-16	8.7600	8.8000	8.7600	8.8000	-9.651%	2	2,273	+65.341%
2026-03-11	9.8000	9.9000	9.7400	9.7400	+0.933%	200	2,272	+49.384%
2026-03-10	9.6500	9.6500	9.6500	9.6500	+20.324%	1	2,275	+50.777%
2026-03-06	8.6200	8.6200	7.8000	8.0200	+2.821%	3	2,276	+81.421%
2026-03-03	8.2500	8.2500	7.8000	7.8000	-14.191%	2	2,274	+86.538%
2026-03-02	9.1500	9.1500	9.0900	9.0900	+0.442%	3	2,273	+60.066%
2026-02-27	9.0500	9.0500	9.0500	9.0500	-18.761%	1	2,270	+60.773%
2026-02-25	11.1400	11.1400	11.1400	11.1400	-0.179%	2	2,267	+30.610%
2026-02-24	11.0000	11.1600	11.0000	11.1600	-8.148%	105	2,267	+30.376%
2026-02-19	11.5500	12.1500	11.5500	12.1500	+1.250%	123	2,258	+19.753%
2026-02-18	11.5400	12.8000	11.5400	12.0000	-23.567%	129	2,258	+21.250%
2026-02-13	15.7000	15.7000	15.7000	15.7000	+7.167%	1	2,260	-7.325%
2026-02-11	17.1300	17.1300	14.6500	14.6500	-14.177%	9	2,260	-0.683%
2026-02-10	17.0000	18.2300	17.0000	17.0700	+3.455%	6	2,260	-14.763%
2026-02-09	17.1500	17.1500	16.0000	16.5000	+18.534%	5	2,258	-11.818%
2026-02-06	12.8800	13.9200	12.5000	13.9200	+41.320%	58	2,256	+4.526%
2026-02-05	10.5000	10.5500	9.8500	9.8500	-32.302%	24	2,237	+47.716%
2026-02-03	14.6800	14.6800	14.5500	14.5500	+11.923%	3	2,219	0.000%
2026-02-02	13.0000	13.0000	13.0000	13.0000	-3.704%	59	2,219	+11.923%
2026-01-30	14.8000	14.8000	13.5000	13.5000	-17.025%	10	2,180	+7.778%
2026-01-29	16.6500	16.7000	16.2000	16.2700	-5.954%	7	2,176	-10.572%
2026-01-28	18.7700	18.7700	17.3000	17.3000	-8.947%	12	2,175	-15.896%
2026-01-27	16.4000	19.0000	16.4000	19.0000	+25.000%	8	2,170	-23.421%
2026-01-26	16.6000	18.0000	15.0000	15.2000	-4.941%	37	2,170	-4.276%
2026-01-23	13.0000	16.4500	13.0000	15.9900	+23.000%	10	2,147	-9.006%
2026-01-21	14.0000	14.0000	13.0000	13.0000	-10.653%	3,000	2,141	+11.923%
2026-01-20	12.7000	14.8900	12.7000	14.5500	+3.929%	502	641	0.000%
2026-01-15	13.5000	14.0000	13.5000	14.0000	+0.143%	2	141	+3.929%
2026-01-14	13.4300	13.9800	13.4300	13.9800	-6.738%	3	142	+4.077%
2026-01-13	14.9900	14.9900	14.9900	14.9900	-2.026%	3	143	-2.935%
2026-01-12	16.0000	16.2100	15.3000	15.3000	-1.290%	29	144	-4.902%
2026-01-09	14.1200	15.8000	14.1200	15.5000	+47.619%	8	139	-6.129%
2026-01-07	11.1200	11.1200	10.5000	10.5000	-1.869%	14	143	+38.571%
2026-01-05	10.7000	10.7000	10.7000	10.7000	+22.989%	8	135	+35.981%
2025-12-24	8.7000	8.7000	8.7000	8.7000	-8.421%	1	135	+67.241%
2025-12-19	9.5000	9.5000	9.5000	9.5000	+25.828%	1	135	+53.158%
2025-12-17	7.5500	7.5500	7.5500	7.5500	+7.703%	1	136	+92.715%
2025-12-16	7.0100	7.0100	7.0100	7.0100	-36.847%	1	135	+107.561%
2025-12-12	11.3500	11.3500	11.1000	11.1000	-0.270%	9	135	+31.081%
2025-12-11	11.1300	11.1300	11.1300	11.1300	-2.283%	1	143	+30.728%
2025-12-08	11.3900	11.3900	11.3900	11.3900	-7.398%	2	142	+27.744%
2025-12-05	12.3000	12.3000	12.3000	12.3000	+3.623%	1	144	+18.293%
2025-12-04	10.6500	11.8700	10.6500	11.8700	+9.401%	11	144	+22.578%
2025-12-03	9.6200	10.8500	9.6200	10.8500	+4.831%	16	141	+34.101%
2025-12-01	10.0400	10.3500	10.0400	10.3500	+18.966%	3	140	+40.580%
2025-11-28	8.7000	8.7000	8.7000	8.7000	+4.442%	1	140	+67.241%
2025-11-26	8.3300	8.3300	8.3300	8.3300	+18.156%	1	139	+74.670%
2025-11-24	7.0500	7.0500	7.0500	7.0500	-8.442%	1	139	+106.383%
2025-11-18	7.7000	7.7000	7.7000	7.7000	-0.645%	2	139	+88.961%
2025-11-14	6.5000	7.7500	6.5000	7.7500	-6.851%	10	139	+87.742%
2025-11-13	9.3500	9.3500	8.3200	8.3200	-16.966%	5	139	+74.880%
2025-11-12	10.8400	10.8400	10.0200	10.0200	-25.888%	2	139	+45.210%
2025-11-10	13.5200	13.5200	13.5200	13.5200	+11.276%	1	137	+7.618%
2025-11-07	12.1500	12.1500	12.1500	12.1500	-14.797%	1	138	+19.753%
2025-11-05	14.2800	14.2800	14.2600	14.2600	-7.822%	4	137	+2.034%
2025-10-31	15.4700	15.4700	15.4700	15.4700	-5.671%	2	137	-5.947%
2025-10-29	16.4000	16.4000	16.4000	16.4000	+0.613%	2	138	-11.280%
2025-10-27	16.3000	16.3000	16.3000	16.3000	+9.176%	2	136	-10.736%
2025-10-23	14.4000	14.9300	14.4000	14.9300	+14.846%	2	136	-2.545%
2025-10-22	13.0000	13.0000	13.0000	13.0000	-7.997%	1	137	+11.923%
2025-10-21	14.1300	14.1300	14.1300	14.1300	-13.046%	1	138	+2.972%
2025-10-20	16.2500	16.2500	16.2500	16.2500	+7.616%	1	139	-10.462%
2025-10-17	15.6900	15.8000	15.0700	15.1000	-12.209%	13	139	-3.642%
2025-10-16	17.7200	18.7500	16.7100	17.2000	-2.550%	37	140	-15.407%
2025-10-15	16.6300	18.8500	16.6300	17.6500	+7.622%	73	137	-17.564%
2025-10-14	16.3000	16.4000	16.3000	16.4000	+7.050%	2	130	-11.280%
2025-10-13	18.0400	18.3000	14.9000	15.3200	+4.218%	82	129	-5.026%
2025-10-10	16.9900	19.5500	13.8500	14.7000	+28.722%	226	85	-1.020%
2025-10-09	10.5000	11.6000	10.4300	11.4200	+10.552%	21	0	+27.408%
2025-10-08	9.5000	10.3300	9.5000	10.3300	-1.619%	15	0	+40.852%
2025-10-07	9.8500	10.5000	9.8500	10.5000	0.000%	2	0	+38.571%

.dark-mode .k7zNkl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k7zNkl{ 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