Dark

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

EOD

Sep 30, 2026

2.70-11.475%(-0.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.0500	3.0500	2.7000	2.7000	-11.475%	13	1,469	0.000%
2026-09-29	2.8000	3.2000	2.8000	3.0500	+9.319%	66	1,465	-11.475%
2026-09-28	3.1000	3.1000	2.7700	2.7900	-17.941%	19	1,411	-3.226%
2026-09-25	3.6200	3.6200	3.4000	3.4000	-9.333%	38	1,400	-20.588%
2026-09-24	3.6200	3.7500	3.2500	3.7500	-10.714%	37	1,414	-28.000%
2026-09-23	4.2000	4.2000	4.2000	4.2000	-4.545%	114	1,402	-35.714%
2026-09-22	4.2600	4.4000	4.2600	4.4000	+4.762%	13	1,298	-38.636%
2026-09-21	4.1500	4.3300	4.1500	4.2000	+6.329%	4	1,286	-35.714%
2026-09-18	3.7500	4.0500	3.5800	3.9500	+9.722%	14	1,286	-31.646%
2026-09-17	3.4500	3.6000	3.0800	3.6000	+28.571%	23	1,288	-25.000%
2026-09-16	2.9600	2.9600	2.7200	2.8000	+7.692%	116	1,295	-3.571%
2026-09-15	2.9500	2.9500	2.6000	2.6000	-17.460%	78	1,204	+3.846%
2026-09-14	2.9800	3.2100	2.9800	3.1500	-12.500%	158	1,194	-14.286%
2026-09-11	3.6200	3.7500	3.6000	3.6000	+2.857%	137	1,094	-25.000%
2026-09-10	3.8500	3.8500	3.5000	3.5000	-14.842%	126	1,139	-22.857%
2026-09-09	4.6400	4.6400	4.1100	4.1100	-14.375%	25	1,127	-34.307%
2026-09-08	4.0000	4.9500	4.0000	4.8000	+31.507%	132	1,120	-43.750%
2026-09-04	3.5000	3.6500	3.5000	3.6500	+4.585%	60	1,166	-26.027%
2026-09-03	3.2300	3.4900	3.2000	3.4900	+7.385%	6	1,166	-22.636%
2026-09-02	2.9000	3.2500	2.9000	3.2500	+8.333%	13	1,163	-16.923%
2026-09-01	3.2500	3.2900	3.0000	3.0000	-11.765%	92	1,152	-10.000%
2026-08-31	3.5000	3.5000	3.3800	3.4000	-2.299%	12	1,154	-20.588%
2026-08-28	4.3500	4.3500	3.4800	3.4800	-25.482%	77	1,152	-22.414%
2026-08-27	4.7200	4.7300	4.6500	4.6700	-2.301%	6	1,136	-42.184%
2026-08-26	4.9800	4.9800	4.7600	4.7800	-2.049%	5	1,132	-43.515%
2026-08-25	4.8800	4.9500	4.8500	4.8800	+8.444%	21	1,132	-44.672%
2026-08-24	4.3500	4.5000	4.2000	4.5000	-1.099%	22	1,134	-40.000%
2026-08-21	5.7000	5.7200	4.5000	4.5500	-9.000%	162	1,129	-40.659%
2026-08-20	5.5300	5.5300	5.0000	5.0000	-1.768%	14	1,077	-46.000%
2026-08-19	5.7000	5.7000	4.7500	5.0900	-8.123%	14	1,075	-46.955%
2026-08-18	6.0000	6.0200	5.4500	5.5400	-19.710%	19	1,073	-51.264%
2026-08-17	7.0000	7.0300	6.5200	6.9000	-2.680%	117	1,074	-60.870%
2026-08-14	7.1000	7.1000	6.2000	7.0900	+2.457%	21	994	-61.918%
2026-08-13	7.3200	7.7000	6.9200	6.9200	-4.552%	23	987	-60.983%
2026-08-12	7.7500	7.7500	7.0300	7.2500	+11.883%	13	985	-62.759%
2026-08-11	6.8800	6.8800	6.4100	6.4800	-1.069%	49	981	-58.333%
2026-08-10	7.0000	7.4000	6.5500	6.5500	+0.769%	81	951	-58.779%
2026-08-07	7.0100	7.0100	6.2000	6.5000	-5.797%	6	914	-58.462%
2026-08-06	6.9000	6.9000	6.9000	6.9000	-8.000%	1	909	-60.870%
2026-08-05	7.5000	7.5000	7.5000	7.5000	-10.714%	1	908	-64.000%
2026-08-04	7.4500	8.4000	7.1900	8.4000	+17.483%	32	907	-67.857%
2026-07-31	7.1500	7.1500	7.1500	7.1500	+22.222%	1	901	-62.238%
2026-07-30	6.2200	6.3300	5.8500	5.8500	+60.274%	4	900	-53.846%
2026-07-29	5.2000	5.2000	3.6500	3.6500	-38.136%	45	900	-26.027%
2026-07-28	5.9000	5.9000	5.9000	5.9000	+5.735%	1	890	-54.237%
2026-07-27	6.3500	6.3500	5.5000	5.5800	-7.000%	37	889	-51.613%
2026-07-24	6.0000	6.0000	6.0000	6.0000	-19.246%	1	854	-55.000%
2026-07-23	8.0000	8.0000	7.4000	7.4300	-6.305%	39	853	-63.661%
2026-07-22	7.9300	7.9300	7.9300	7.9300	+5.593%	2	891	-65.952%
2026-07-21	7.5000	8.0500	7.4000	7.5100	+15.538%	107	889	-64.048%
2026-07-20	6.7300	6.7300	6.5000	6.5000	+22.642%	5	839	-58.462%
2026-07-17	5.3000	5.3000	5.3000	5.3000	-5.188%	8	838	-49.057%
2026-07-16	6.3500	6.3500	5.5300	5.5900	-20.484%	8	830	-51.699%
2026-07-15	7.0000	7.1500	6.5000	7.0300	+3.840%	10	830	-61.593%
2026-07-14	7.0300	7.0300	6.7000	6.7700	-4.648%	16	824	-60.118%
2026-07-13	7.7000	7.7000	7.1000	7.1000	-19.592%	10	809	-61.972%
2026-07-10	8.4000	8.8300	8.4000	8.8300	-7.053%	21	800	-69.422%
2026-07-09	9.6000	10.0000	9.4000	9.5000	+13.095%	25	791	-71.579%
2026-07-08	8.8000	9.0800	8.0000	8.4000	-6.145%	64	773	-67.857%
2026-07-07	9.5200	9.5200	8.2000	8.9500	-14.354%	33	763	-69.832%
2026-07-06	10.8500	11.2500	10.4500	10.4500	+10.000%	6	747	-74.163%
2026-07-02	10.9400	10.9400	9.0000	9.5000	-20.833%	49	719	-71.579%
2026-07-01	11.1000	12.0000	11.0000	12.0000	-6.250%	13	719	-77.500%
2026-06-30	12.2400	13.4500	12.2400	12.8000	+0.787%	10	716	-78.906%
2026-06-29	12.7000	13.0000	12.5000	12.7000	-10.689%	12	712	-78.740%
2026-06-26	13.8300	14.2200	12.3500	14.2200	-0.906%	159	709	-81.013%
2026-06-25	16.3500	16.3500	14.3500	14.3500	-2.381%	2	706	-81.185%
2026-06-24	16.3400	16.7000	14.7000	14.7000	-20.541%	34	706	-81.633%
2026-06-23	16.3000	18.5000	16.3000	18.5000	-2.632%	93	682	-85.405%
2026-06-22	19.0000	19.9500	17.7000	19.0000	0.000%	74	771	-85.789%
2026-06-18	17.7600	19.5000	17.7600	19.0000	+2.205%	12	717	-85.789%
2026-06-17	19.8500	19.8500	18.5000	18.5900	-7.004%	27	717	-85.476%
2026-06-16	19.3500	20.7100	19.0200	19.9900	+1.730%	17	692	-86.493%
2026-06-15	19.2100	19.6500	16.5000	19.6500	+11.331%	63	693	-86.260%
2026-06-12	17.5500	19.5000	17.0000	17.6500	+12.564%	25	658	-84.703%
2026-06-11	15.6800	15.6800	15.6800	15.6800	+1.161%	1	655	-82.781%
2026-06-10	16.3000	16.3000	15.5000	15.5000	+4.730%	25	656	-82.581%
2026-06-09	20.0000	20.0000	14.0900	14.8000	-5.250%	152	634	-81.757%
2026-06-08	15.1000	15.6200	15.1000	15.6200	+4.133%	2	488	-82.714%
2026-06-05	15.5500	15.5500	14.5000	15.0000	-13.892%	14	488	-82.000%
2026-06-04	17.7000	17.7000	17.0000	17.4200	-11.797%	8	486	-84.501%
2026-06-03	19.2000	19.7500	19.0000	19.7500	-8.140%	3	484	-86.329%
2026-06-02	22.0000	22.0000	21.5000	21.5000	0.000%	3	485	-87.442%
2026-06-01	19.3200	22.0000	19.0500	21.5000	+6.700%	59	482	-87.442%
2026-05-29	19.7500	20.7700	19.3000	20.1500	-6.713%	42	457	-86.600%
2026-05-28	22.0000	22.0000	21.2000	21.6000	+5.366%	40	458	-87.500%
2026-05-27	18.5000	20.5000	18.5000	20.5000	+7.895%	37	481	-86.829%
2026-05-26	19.5000	21.2500	19.0000	19.0000	-2.564%	77	480	-85.789%
2026-05-22	19.6100	20.8500	18.9000	19.5000	-6.699%	38	446	-86.154%
2026-05-21	18.0000	20.9000	18.0000	20.9000	+54.244%	242	412	-87.081%
2026-05-20	13.4500	13.5500	13.4500	13.5500	+8.400%	2	412	-80.074%
2026-05-19	12.5000	12.5000	12.5000	12.5000	-6.855%	10	378	-78.400%
2026-05-18	17.0600	17.0600	13.2500	13.4200	-16.125%	70	378	-79.881%
2026-05-15	18.0000	18.0000	14.2500	16.0000	-21.182%	16	378	-83.125%
2026-05-14	18.6500	20.9100	18.5500	20.3000	+6.005%	19	378	-86.700%
2026-05-13	18.8600	19.1500	17.6900	19.1500	+8.807%	16	388	-85.901%
2026-05-12	17.5000	18.7700	16.2700	17.6000	-4.087%	35	388	-84.659%
2026-05-11	15.2000	19.7900	15.0500	18.3500	+15.047%	46	388	-85.286%
2026-05-08	16.2000	17.0000	15.1500	15.9500	-0.313%	44	381	-83.072%
2026-05-07	15.7500	17.3700	15.5900	16.0000	-9.091%	21	377	-83.125%
2026-05-06	14.8400	17.7500	14.8400	17.6000	+21.631%	88	377	-84.659%
2026-05-05	13.2700	14.8200	12.0000	14.4700	+22.627%	41	384	-81.341%
2026-05-04	11.0200	11.8000	10.8200	11.8000	+4.517%	26	391	-77.119%
2026-05-01	11.2900	11.2900	11.2900	11.2900	+2.636%	1	411	-76.085%
2026-04-30	11.4500	11.4500	11.0000	11.0000	+4.962%	2	411	-75.455%
2026-04-29	10.4000	11.4500	9.0000	10.4800	-5.158%	15	411	-74.237%
2026-04-28	9.8000	11.0500	9.3500	11.0500	-3.493%	13	400	-75.566%
2026-04-27	11.5700	11.5700	11.4500	11.4500	-9.843%	14	401	-76.419%
2026-04-24	13.7500	14.2500	11.8000	12.7000	+8.919%	128	402	-78.740%
2026-04-23	13.4500	13.4500	11.4100	11.6600	+10.000%	33	408	-76.844%
2026-04-22	10.6000	10.6000	10.6000	10.6000	+8.941%	1	379	-74.528%
2026-04-21	9.7300	9.7300	9.7300	9.7300	+3.731%	1	379	-72.251%
2026-04-20	9.5300	9.5300	9.3800	9.3800	+0.321%	2	379	-71.215%
2026-04-17	8.9200	9.3500	8.9000	9.3500	+6.492%	7	380	-71.123%
2026-04-16	8.8300	8.8300	8.7800	8.7800	-0.679%	2	380	-69.248%
2026-04-15	9.5000	9.5000	8.8400	8.8400	-1.778%	31	379	-69.457%
2026-04-14	7.3200	9.4500	7.3200	9.0000	+44.000%	10	368	-70.000%
2026-04-13	6.7800	6.7800	6.2500	6.2500	-3.698%	13	364	-56.800%
2026-04-10	6.4900	6.4900	6.4900	6.4900	-9.986%	1	364	-58.398%
2026-04-08	8.0300	8.0300	7.2000	7.2100	+14.626%	38	364	-62.552%
2026-04-07	6.0900	6.2900	6.0900	6.2900	+0.479%	2	385	-57.075%
2026-04-06	6.7500	6.7500	6.2600	6.2600	+12.793%	6	385	-56.869%
2026-04-02	5.9400	5.9400	5.4400	5.5500	-10.772%	82	372	-51.351%
2026-04-01	6.0000	6.2700	5.9000	6.2200	+20.077%	77	372	-56.592%
2026-03-31	4.4900	5.1800	4.4600	5.1800	+32.821%	39	372	-47.876%
2026-03-30	4.8400	4.8400	3.9000	3.9000	-27.103%	123	354	-30.769%
2026-03-27	5.6500	5.6500	5.3200	5.3500	-12.007%	241	313	-49.533%
2026-03-26	7.2100	7.2100	6.0400	6.0800	-17.949%	94	241	-55.592%
2026-03-25	7.6700	8.2500	7.3900	7.4100	+5.857%	20	224	-63.563%
2026-03-24	7.0700	7.0700	7.0000	7.0000	-3.978%	20	215	-61.429%
2026-03-23	7.2900	7.2900	7.2100	7.2900	+10.121%	12	214	-62.963%
2026-03-20	7.1600	7.1600	6.6200	6.6200	-6.761%	11	214	-59.215%
2026-03-19	7.2000	7.2000	7.1000	7.1000	-9.669%	3	214	-61.972%
2026-03-18	7.6900	7.9000	7.3600	7.8600	-1.873%	14	214	-65.649%
2026-03-17	8.0000	8.1800	7.7800	8.0100	+1.779%	28	214	-66.292%
2026-03-16	8.4900	8.5500	7.8700	7.8700	-2.840%	20	214	-65.693%
2026-03-13	8.6500	8.6500	8.1000	8.1000	-4.930%	26	214	-66.667%
2026-03-11	9.2000	9.2000	8.5200	8.5200	-3.946%	202	214	-68.310%
2026-03-10	9.1600	9.1600	8.8700	8.8700	+9.371%	52	174	-69.560%
2026-03-09	7.5100	8.1100	7.5100	8.1100	-6.995%	20	124	-66.708%
2026-03-06	8.7200	8.7200	8.7200	8.7200	-3.646%	10	129	-69.037%
2026-03-04	9.0500	9.0500	9.0500	9.0500	+19.236%	5	119	-70.166%
2026-03-03	7.5900	7.5900	7.5900	7.5900	-6.985%	5	116	-64.427%
2026-02-27	8.1600	8.1600	8.1600	8.1600	-28.671%	5	114	-66.912%
2026-02-18	11.4400	11.4400	11.4400	11.4400	-11.524%	10	109	-76.399%
2026-02-17	12.9300	12.9300	12.9300	12.9300	-9.707%	1	119	-79.118%
2026-02-13	13.7200	14.3200	13.7200	14.3200	+37.428%	2	120	-81.145%
2026-02-05	11.0000	11.0000	10.4200	10.4200	-6.041%	12	120	-74.088%
2026-02-04	13.6000	13.6000	11.0900	11.0900	-20.842%	153	120	-75.654%
2026-02-03	13.7100	14.0100	13.5000	14.0100	+7.852%	33	122	-80.728%
2026-02-02	12.4600	12.9900	12.4600	12.9900	-0.460%	21	119	-79.215%
2026-01-30	13.0500	13.0500	13.0500	13.0500	-18.182%	5	99	-79.310%
2026-01-29	15.9500	15.9500	15.9500	15.9500	-8.228%	2	94	-83.072%
2026-01-28	17.1500	17.3800	15.8700	17.3800	0.000%	20	96	-84.465%
2026-01-27	15.0000	17.3800	15.0000	17.3800	+25.942%	10	86	-84.465%
2026-01-26	15.9700	15.9700	13.7500	13.8000	-1.429%	7	76	-80.435%
2026-01-21	13.2500	14.0000	13.2500	14.0000	+1.376%	7	72	-80.714%
2026-01-16	13.8100	13.8100	13.8100	13.8100	+1.544%	1	68	-80.449%
2026-01-13	14.0800	14.0800	13.6000	13.6000	-7.483%	52	68	-80.147%
2026-01-12	13.5100	15.9500	13.5100	14.7000	+9.701%	31	85	-81.633%
2026-01-09	11.3000	14.4000	11.3000	13.4000	+11.667%	21	87	-79.851%
2026-01-08	11.5000	12.0000	11.5000	12.0000	+8.108%	3	77	-77.500%
2026-01-07	11.0000	11.2000	11.0000	11.1000	+9.901%	38	78	-75.676%
2026-01-06	10.1000	10.1000	10.0000	10.1000	-2.037%	8	52	-73.267%
2026-01-05	10.3500	10.3500	10.3100	10.3100	+11.580%	4	42	-73.812%
2026-01-02	8.6700	9.2400	8.6700	9.2400	+28.333%	7	42	-70.779%
2025-12-29	7.2000	7.2000	7.2000	7.2000	+1.266%	1	46	-62.500%
2025-12-18	7.1100	7.1100	7.1100	7.1100	+11.969%	2	46	-62.025%
2025-12-16	6.8000	6.8000	6.3500	6.3500	-11.806%	6	46	-57.480%
2025-12-15	8.6100	8.6100	7.2000	7.2000	-34.545%	4	45	-62.500%
2025-12-08	11.0000	11.0000	11.0000	11.0000	-7.563%	62	43	-75.455%
2025-12-05	11.9000	11.9000	11.9000	11.9000	+14.976%	1	102	-77.311%
2025-12-03	9.6500	10.4000	9.6500	10.3500	+15.901%	14	102	-73.913%
2025-11-28	8.9300	8.9300	8.9300	8.9300	+12.327%	1	113	-69.765%
2025-11-26	7.9500	7.9500	7.9500	7.9500	+5.718%	5	109	-66.038%
2025-11-24	7.5200	7.5200	7.5200	7.5200	-4.689%	10	109	-64.096%
2025-11-19	8.1200	8.1200	7.6100	7.8900	+5.200%	10	104	-65.779%
2025-11-17	7.5000	7.5000	7.5000	7.5000	-19.957%	1	103	-64.000%
2025-11-12	8.9100	9.4100	8.9100	9.3700	-21.128%	4	103	-71.185%
2025-11-07	11.8800	11.8800	11.8800	11.8800	-12.000%	1	100	-77.273%
2025-11-06	13.5000	13.5000	13.5000	13.5000	-6.120%	60	100	-80.000%
2025-11-05	14.3800	14.3800	14.3800	14.3800	+0.559%	1	41	-81.224%
2025-11-03	14.2800	14.3000	14.2800	14.3000	-8.626%	6	47	-81.119%
2025-10-31	15.6500	15.6500	15.6500	15.6500	+7.118%	6	47	-82.748%
2025-10-30	14.6100	14.6100	14.6100	14.6100	-5.437%	4	41	-81.520%
2025-10-29	15.7200	15.7200	15.4500	15.4500	-4.453%	15	37	-82.524%
2025-10-28	16.0000	16.1700	16.0000	16.1700	+10.225%	6	27	-83.302%
2025-10-24	14.6700	14.6700	14.6700	14.6700	+3.675%	1	27	-81.595%
2025-10-21	14.1500	14.1500	14.1500	14.1500	-8.177%	1	28	-80.919%
2025-10-20	15.4100	15.4100	15.4100	15.4100	+7.387%	1	27	-82.479%
2025-10-17	14.3500	14.3500	14.3500	14.3500	-10.031%	1	27	-81.185%
2025-10-16	16.5500	17.3500	15.9500	15.9500	+0.694%	5	26	-83.072%
2025-10-14	15.8500	15.8500	15.8400	15.8400	-5.320%	3	23	-82.955%
2025-10-13	16.7100	17.0000	15.4000	16.7300	0.000%	39	23	-83.861%

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