Dark

APLD20270617C45
APLD Jun 17 2027 45.00 Call (APLD270617C00045000)
option OPRA

EOD

Aug 13, 2026

6.92-4.552%(-0.33)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.3200	7.7000	6.9200	6.9200	-4.552%	23	987	0.000%
2026-08-12	7.7500	7.7500	7.0300	7.2500	+11.883%	13	985	-4.552%
2026-08-11	6.8800	6.8800	6.4100	6.4800	-1.069%	49	981	+6.790%
2026-08-10	7.0000	7.4000	6.5500	6.5500	+0.769%	81	951	+5.649%
2026-08-07	7.0100	7.0100	6.2000	6.5000	-5.797%	6	914	+6.462%
2026-08-06	6.9000	6.9000	6.9000	6.9000	-8.000%	1	909	+0.290%
2026-08-05	7.5000	7.5000	7.5000	7.5000	-10.714%	1	908	-7.733%
2026-08-04	7.4500	8.4000	7.1900	8.4000	+17.483%	32	907	-17.619%
2026-07-31	7.1500	7.1500	7.1500	7.1500	+22.222%	1	901	-3.217%
2026-07-30	6.2200	6.3300	5.8500	5.8500	+60.274%	4	900	+18.291%
2026-07-29	5.2000	5.2000	3.6500	3.6500	-38.136%	45	900	+89.589%
2026-07-28	5.9000	5.9000	5.9000	5.9000	+5.735%	1	890	+17.288%
2026-07-27	6.3500	6.3500	5.5000	5.5800	-7.000%	37	889	+24.014%
2026-07-24	6.0000	6.0000	6.0000	6.0000	-19.246%	1	854	+15.333%
2026-07-23	8.0000	8.0000	7.4000	7.4300	-6.305%	39	853	-6.864%
2026-07-22	7.9300	7.9300	7.9300	7.9300	+5.593%	2	891	-12.736%
2026-07-21	7.5000	8.0500	7.4000	7.5100	+15.538%	107	889	-7.856%
2026-07-20	6.7300	6.7300	6.5000	6.5000	+22.642%	5	839	+6.462%
2026-07-17	5.3000	5.3000	5.3000	5.3000	-5.188%	8	838	+30.566%
2026-07-16	6.3500	6.3500	5.5300	5.5900	-20.484%	8	830	+23.792%
2026-07-15	7.0000	7.1500	6.5000	7.0300	+3.840%	10	830	-1.565%
2026-07-14	7.0300	7.0300	6.7000	6.7700	-4.648%	16	824	+2.216%
2026-07-13	7.7000	7.7000	7.1000	7.1000	-19.592%	10	809	-2.535%
2026-07-10	8.4000	8.8300	8.4000	8.8300	-7.053%	21	800	-21.631%
2026-07-09	9.6000	10.0000	9.4000	9.5000	+13.095%	25	791	-27.158%
2026-07-08	8.8000	9.0800	8.0000	8.4000	-6.145%	64	773	-17.619%
2026-07-07	9.5200	9.5200	8.2000	8.9500	-14.354%	33	763	-22.682%
2026-07-06	10.8500	11.2500	10.4500	10.4500	+10.000%	6	747	-33.780%
2026-07-02	10.9400	10.9400	9.0000	9.5000	-20.833%	49	719	-27.158%
2026-07-01	11.1000	12.0000	11.0000	12.0000	-6.250%	13	719	-42.333%
2026-06-30	12.2400	13.4500	12.2400	12.8000	+0.787%	10	716	-45.938%
2026-06-29	12.7000	13.0000	12.5000	12.7000	-10.689%	12	712	-45.512%
2026-06-26	13.8300	14.2200	12.3500	14.2200	-0.906%	159	709	-51.336%
2026-06-25	16.3500	16.3500	14.3500	14.3500	-2.381%	2	706	-51.777%
2026-06-24	16.3400	16.7000	14.7000	14.7000	-20.541%	34	706	-52.925%
2026-06-23	16.3000	18.5000	16.3000	18.5000	-2.632%	93	682	-62.595%
2026-06-22	19.0000	19.9500	17.7000	19.0000	0.000%	74	771	-63.579%
2026-06-18	17.7600	19.5000	17.7600	19.0000	+2.205%	12	717	-63.579%
2026-06-17	19.8500	19.8500	18.5000	18.5900	-7.004%	27	717	-62.776%
2026-06-16	19.3500	20.7100	19.0200	19.9900	+1.730%	17	692	-65.383%
2026-06-15	19.2100	19.6500	16.5000	19.6500	+11.331%	63	693	-64.784%
2026-06-12	17.5500	19.5000	17.0000	17.6500	+12.564%	25	658	-60.793%
2026-06-11	15.6800	15.6800	15.6800	15.6800	+1.161%	1	655	-55.867%
2026-06-10	16.3000	16.3000	15.5000	15.5000	+4.730%	25	656	-55.355%
2026-06-09	20.0000	20.0000	14.0900	14.8000	-5.250%	152	634	-53.243%
2026-06-08	15.1000	15.6200	15.1000	15.6200	+4.133%	2	488	-55.698%
2026-06-05	15.5500	15.5500	14.5000	15.0000	-13.892%	14	488	-53.867%
2026-06-04	17.7000	17.7000	17.0000	17.4200	-11.797%	8	486	-60.276%
2026-06-03	19.2000	19.7500	19.0000	19.7500	-8.140%	3	484	-64.962%
2026-06-02	22.0000	22.0000	21.5000	21.5000	0.000%	3	485	-67.814%
2026-06-01	19.3200	22.0000	19.0500	21.5000	+6.700%	59	482	-67.814%
2026-05-29	19.7500	20.7700	19.3000	20.1500	-6.713%	42	457	-65.658%
2026-05-28	22.0000	22.0000	21.2000	21.6000	+5.366%	40	458	-67.963%
2026-05-27	18.5000	20.5000	18.5000	20.5000	+7.895%	37	481	-66.244%
2026-05-26	19.5000	21.2500	19.0000	19.0000	-2.564%	77	480	-63.579%
2026-05-22	19.6100	20.8500	18.9000	19.5000	-6.699%	38	446	-64.513%
2026-05-21	18.0000	20.9000	18.0000	20.9000	+54.244%	242	412	-66.890%
2026-05-20	13.4500	13.5500	13.4500	13.5500	+8.400%	2	412	-48.930%
2026-05-19	12.5000	12.5000	12.5000	12.5000	-6.855%	10	378	-44.640%
2026-05-18	17.0600	17.0600	13.2500	13.4200	-16.125%	70	378	-48.435%
2026-05-15	18.0000	18.0000	14.2500	16.0000	-21.182%	16	378	-56.750%
2026-05-14	18.6500	20.9100	18.5500	20.3000	+6.005%	19	378	-65.911%
2026-05-13	18.8600	19.1500	17.6900	19.1500	+8.807%	16	388	-63.864%
2026-05-12	17.5000	18.7700	16.2700	17.6000	-4.087%	35	388	-60.682%
2026-05-11	15.2000	19.7900	15.0500	18.3500	+15.047%	46	388	-62.289%
2026-05-08	16.2000	17.0000	15.1500	15.9500	-0.313%	44	381	-56.614%
2026-05-07	15.7500	17.3700	15.5900	16.0000	-9.091%	21	377	-56.750%
2026-05-06	14.8400	17.7500	14.8400	17.6000	+21.631%	88	377	-60.682%
2026-05-05	13.2700	14.8200	12.0000	14.4700	+22.627%	41	384	-52.177%
2026-05-04	11.0200	11.8000	10.8200	11.8000	+4.517%	26	391	-41.356%
2026-05-01	11.2900	11.2900	11.2900	11.2900	+2.636%	1	411	-38.707%
2026-04-30	11.4500	11.4500	11.0000	11.0000	+4.962%	2	411	-37.091%
2026-04-29	10.4000	11.4500	9.0000	10.4800	-5.158%	15	411	-33.969%
2026-04-28	9.8000	11.0500	9.3500	11.0500	-3.493%	13	400	-37.376%
2026-04-27	11.5700	11.5700	11.4500	11.4500	-9.843%	14	401	-39.563%
2026-04-24	13.7500	14.2500	11.8000	12.7000	+8.919%	128	402	-45.512%
2026-04-23	13.4500	13.4500	11.4100	11.6600	+10.000%	33	408	-40.652%
2026-04-22	10.6000	10.6000	10.6000	10.6000	+8.941%	1	379	-34.717%
2026-04-21	9.7300	9.7300	9.7300	9.7300	+3.731%	1	379	-28.880%
2026-04-20	9.5300	9.5300	9.3800	9.3800	+0.321%	2	379	-26.226%
2026-04-17	8.9200	9.3500	8.9000	9.3500	+6.492%	7	380	-25.989%
2026-04-16	8.8300	8.8300	8.7800	8.7800	-0.679%	2	380	-21.185%
2026-04-15	9.5000	9.5000	8.8400	8.8400	-1.778%	31	379	-21.719%
2026-04-14	7.3200	9.4500	7.3200	9.0000	+44.000%	10	368	-23.111%
2026-04-13	6.7800	6.7800	6.2500	6.2500	-3.698%	13	364	+10.720%
2026-04-10	6.4900	6.4900	6.4900	6.4900	-9.986%	1	364	+6.626%
2026-04-08	8.0300	8.0300	7.2000	7.2100	+14.626%	38	364	-4.022%
2026-04-07	6.0900	6.2900	6.0900	6.2900	+0.479%	2	385	+10.016%
2026-04-06	6.7500	6.7500	6.2600	6.2600	+12.793%	6	385	+10.543%
2026-04-02	5.9400	5.9400	5.4400	5.5500	-10.772%	82	372	+24.685%
2026-04-01	6.0000	6.2700	5.9000	6.2200	+20.077%	77	372	+11.254%
2026-03-31	4.4900	5.1800	4.4600	5.1800	+32.821%	39	372	+33.591%
2026-03-30	4.8400	4.8400	3.9000	3.9000	-27.103%	123	354	+77.436%
2026-03-27	5.6500	5.6500	5.3200	5.3500	-12.007%	241	313	+29.346%
2026-03-26	7.2100	7.2100	6.0400	6.0800	-17.949%	94	241	+13.816%
2026-03-25	7.6700	8.2500	7.3900	7.4100	+5.857%	20	224	-6.613%
2026-03-24	7.0700	7.0700	7.0000	7.0000	-3.978%	20	215	-1.143%
2026-03-23	7.2900	7.2900	7.2100	7.2900	+10.121%	12	214	-5.075%
2026-03-20	7.1600	7.1600	6.6200	6.6200	-6.761%	11	214	+4.532%
2026-03-19	7.2000	7.2000	7.1000	7.1000	-9.669%	3	214	-2.535%
2026-03-18	7.6900	7.9000	7.3600	7.8600	-1.873%	14	214	-11.959%
2026-03-17	8.0000	8.1800	7.7800	8.0100	+1.779%	28	214	-13.608%
2026-03-16	8.4900	8.5500	7.8700	7.8700	-2.840%	20	214	-12.071%
2026-03-13	8.6500	8.6500	8.1000	8.1000	-4.930%	26	214	-14.568%
2026-03-11	9.2000	9.2000	8.5200	8.5200	-3.946%	202	214	-18.779%
2026-03-10	9.1600	9.1600	8.8700	8.8700	+9.371%	52	174	-21.984%
2026-03-09	7.5100	8.1100	7.5100	8.1100	-6.995%	20	124	-14.673%
2026-03-06	8.7200	8.7200	8.7200	8.7200	-3.646%	10	129	-20.642%
2026-03-04	9.0500	9.0500	9.0500	9.0500	+19.236%	5	119	-23.536%
2026-03-03	7.5900	7.5900	7.5900	7.5900	-6.985%	5	116	-8.827%
2026-02-27	8.1600	8.1600	8.1600	8.1600	-28.671%	5	114	-15.196%
2026-02-18	11.4400	11.4400	11.4400	11.4400	-11.524%	10	109	-39.510%
2026-02-17	12.9300	12.9300	12.9300	12.9300	-9.707%	1	119	-46.481%
2026-02-13	13.7200	14.3200	13.7200	14.3200	+37.428%	2	120	-51.676%
2026-02-05	11.0000	11.0000	10.4200	10.4200	-6.041%	12	120	-33.589%
2026-02-04	13.6000	13.6000	11.0900	11.0900	-20.842%	153	120	-37.601%
2026-02-03	13.7100	14.0100	13.5000	14.0100	+7.852%	33	122	-50.607%
2026-02-02	12.4600	12.9900	12.4600	12.9900	-0.460%	21	119	-46.728%
2026-01-30	13.0500	13.0500	13.0500	13.0500	-18.182%	5	99	-46.973%
2026-01-29	15.9500	15.9500	15.9500	15.9500	-8.228%	2	94	-56.614%
2026-01-28	17.1500	17.3800	15.8700	17.3800	0.000%	20	96	-60.184%
2026-01-27	15.0000	17.3800	15.0000	17.3800	+25.942%	10	86	-60.184%
2026-01-26	15.9700	15.9700	13.7500	13.8000	-1.429%	7	76	-49.855%
2026-01-21	13.2500	14.0000	13.2500	14.0000	+1.376%	7	72	-50.571%
2026-01-16	13.8100	13.8100	13.8100	13.8100	+1.544%	1	68	-49.891%
2026-01-13	14.0800	14.0800	13.6000	13.6000	-7.483%	52	68	-49.118%
2026-01-12	13.5100	15.9500	13.5100	14.7000	+9.701%	31	85	-52.925%
2026-01-09	11.3000	14.4000	11.3000	13.4000	+11.667%	21	87	-48.358%
2026-01-08	11.5000	12.0000	11.5000	12.0000	+8.108%	3	77	-42.333%
2026-01-07	11.0000	11.2000	11.0000	11.1000	+9.901%	38	78	-37.658%
2026-01-06	10.1000	10.1000	10.0000	10.1000	-2.037%	8	52	-31.485%
2026-01-05	10.3500	10.3500	10.3100	10.3100	+11.580%	4	42	-32.881%
2026-01-02	8.6700	9.2400	8.6700	9.2400	+28.333%	7	42	-25.108%
2025-12-29	7.2000	7.2000	7.2000	7.2000	+1.266%	1	46	-3.889%
2025-12-18	7.1100	7.1100	7.1100	7.1100	+11.969%	2	46	-2.672%
2025-12-16	6.8000	6.8000	6.3500	6.3500	-11.806%	6	46	+8.976%
2025-12-15	8.6100	8.6100	7.2000	7.2000	-34.545%	4	45	-3.889%
2025-12-08	11.0000	11.0000	11.0000	11.0000	-7.563%	62	43	-37.091%
2025-12-05	11.9000	11.9000	11.9000	11.9000	+14.976%	1	102	-41.849%
2025-12-03	9.6500	10.4000	9.6500	10.3500	+15.901%	14	102	-33.140%
2025-11-28	8.9300	8.9300	8.9300	8.9300	+12.327%	1	113	-22.508%
2025-11-26	7.9500	7.9500	7.9500	7.9500	+5.718%	5	109	-12.956%
2025-11-24	7.5200	7.5200	7.5200	7.5200	-4.689%	10	109	-7.979%
2025-11-19	8.1200	8.1200	7.6100	7.8900	+5.200%	10	104	-12.294%
2025-11-17	7.5000	7.5000	7.5000	7.5000	-19.957%	1	103	-7.733%
2025-11-12	8.9100	9.4100	8.9100	9.3700	-21.128%	4	103	-26.147%
2025-11-07	11.8800	11.8800	11.8800	11.8800	-12.000%	1	100	-41.751%
2025-11-06	13.5000	13.5000	13.5000	13.5000	-6.120%	60	100	-48.741%
2025-11-05	14.3800	14.3800	14.3800	14.3800	+0.559%	1	41	-51.878%
2025-11-03	14.2800	14.3000	14.2800	14.3000	-8.626%	6	47	-51.608%
2025-10-31	15.6500	15.6500	15.6500	15.6500	+7.118%	6	47	-55.783%
2025-10-30	14.6100	14.6100	14.6100	14.6100	-5.437%	4	41	-52.635%
2025-10-29	15.7200	15.7200	15.4500	15.4500	-4.453%	15	37	-55.210%
2025-10-28	16.0000	16.1700	16.0000	16.1700	+10.225%	6	27	-57.205%
2025-10-24	14.6700	14.6700	14.6700	14.6700	+3.675%	1	27	-52.829%
2025-10-21	14.1500	14.1500	14.1500	14.1500	-8.177%	1	28	-51.095%
2025-10-20	15.4100	15.4100	15.4100	15.4100	+7.387%	1	27	-55.094%
2025-10-17	14.3500	14.3500	14.3500	14.3500	-10.031%	1	27	-51.777%
2025-10-16	16.5500	17.3500	15.9500	15.9500	+0.694%	5	26	-56.614%
2025-10-14	15.8500	15.8500	15.8400	15.8400	-5.320%	3	23	-56.313%
2025-10-13	16.7100	17.0000	15.4000	16.7300	0.000%	39	23	-58.637%

.dark-mode .d9Nd0R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d9Nd0R{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C45APLD Jun 17 2027 45.00 Call (APLD270617C00045000)option OPRA

APLD20270617C45
APLD Jun 17 2027 45.00 Call (APLD270617C00045000)
option OPRA