Dark

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

EOD

Jun 29, 2026

12.70-10.689%(-1.52)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.7000	13.0000	12.5000	12.7000	-10.689%	12	712	0.000%
2026-06-26	13.8300	14.2200	12.3500	14.2200	-0.906%	159	709	-10.689%
2026-06-25	16.3500	16.3500	14.3500	14.3500	-2.381%	2	706	-11.498%
2026-06-24	16.3400	16.7000	14.7000	14.7000	-20.541%	34	706	-13.605%
2026-06-23	16.3000	18.5000	16.3000	18.5000	-2.632%	93	682	-31.351%
2026-06-22	19.0000	19.9500	17.7000	19.0000	0.000%	74	771	-33.158%
2026-06-18	17.7600	19.5000	17.7600	19.0000	+2.205%	12	717	-33.158%
2026-06-17	19.8500	19.8500	18.5000	18.5900	-7.004%	27	717	-31.684%
2026-06-16	19.3500	20.7100	19.0200	19.9900	+1.730%	17	692	-36.468%
2026-06-15	19.2100	19.6500	16.5000	19.6500	+11.331%	63	693	-35.369%
2026-06-12	17.5500	19.5000	17.0000	17.6500	+12.564%	25	658	-28.045%
2026-06-11	15.6800	15.6800	15.6800	15.6800	+1.161%	1	655	-19.005%
2026-06-10	16.3000	16.3000	15.5000	15.5000	+4.730%	25	656	-18.065%
2026-06-09	20.0000	20.0000	14.0900	14.8000	-5.250%	152	634	-14.189%
2026-06-08	15.1000	15.6200	15.1000	15.6200	+4.133%	2	488	-18.694%
2026-06-05	15.5500	15.5500	14.5000	15.0000	-13.892%	14	488	-15.333%
2026-06-04	17.7000	17.7000	17.0000	17.4200	-11.797%	8	486	-27.095%
2026-06-03	19.2000	19.7500	19.0000	19.7500	-8.140%	3	484	-35.696%
2026-06-02	22.0000	22.0000	21.5000	21.5000	0.000%	3	485	-40.930%
2026-06-01	19.3200	22.0000	19.0500	21.5000	+6.700%	59	482	-40.930%
2026-05-29	19.7500	20.7700	19.3000	20.1500	-6.713%	42	457	-36.973%
2026-05-28	22.0000	22.0000	21.2000	21.6000	+5.366%	40	458	-41.204%
2026-05-27	18.5000	20.5000	18.5000	20.5000	+7.895%	37	481	-38.049%
2026-05-26	19.5000	21.2500	19.0000	19.0000	-2.564%	77	480	-33.158%
2026-05-22	19.6100	20.8500	18.9000	19.5000	-6.699%	38	446	-34.872%
2026-05-21	18.0000	20.9000	18.0000	20.9000	+54.244%	242	412	-39.234%
2026-05-20	13.4500	13.5500	13.4500	13.5500	+8.400%	2	412	-6.273%
2026-05-19	12.5000	12.5000	12.5000	12.5000	-6.855%	10	378	+1.600%
2026-05-18	17.0600	17.0600	13.2500	13.4200	-16.125%	70	378	-5.365%
2026-05-15	18.0000	18.0000	14.2500	16.0000	-21.182%	16	378	-20.625%
2026-05-14	18.6500	20.9100	18.5500	20.3000	+6.005%	19	378	-37.438%
2026-05-13	18.8600	19.1500	17.6900	19.1500	+8.807%	16	388	-33.681%
2026-05-12	17.5000	18.7700	16.2700	17.6000	-4.087%	35	388	-27.841%
2026-05-11	15.2000	19.7900	15.0500	18.3500	+15.047%	46	388	-30.790%
2026-05-08	16.2000	17.0000	15.1500	15.9500	-0.313%	44	381	-20.376%
2026-05-07	15.7500	17.3700	15.5900	16.0000	-9.091%	21	377	-20.625%
2026-05-06	14.8400	17.7500	14.8400	17.6000	+21.631%	88	377	-27.841%
2026-05-05	13.2700	14.8200	12.0000	14.4700	+22.627%	41	384	-12.232%
2026-05-04	11.0200	11.8000	10.8200	11.8000	+4.517%	26	391	+7.627%
2026-05-01	11.2900	11.2900	11.2900	11.2900	+2.636%	1	411	+12.489%
2026-04-30	11.4500	11.4500	11.0000	11.0000	+4.962%	2	411	+15.455%
2026-04-29	10.4000	11.4500	9.0000	10.4800	-5.158%	15	411	+21.183%
2026-04-28	9.8000	11.0500	9.3500	11.0500	-3.493%	13	400	+14.932%
2026-04-27	11.5700	11.5700	11.4500	11.4500	-9.843%	14	401	+10.917%
2026-04-24	13.7500	14.2500	11.8000	12.7000	+8.919%	128	402	0.000%
2026-04-23	13.4500	13.4500	11.4100	11.6600	+10.000%	33	408	+8.919%
2026-04-22	10.6000	10.6000	10.6000	10.6000	+8.941%	1	379	+19.811%
2026-04-21	9.7300	9.7300	9.7300	9.7300	+3.731%	1	379	+30.524%
2026-04-20	9.5300	9.5300	9.3800	9.3800	+0.321%	2	379	+35.394%
2026-04-17	8.9200	9.3500	8.9000	9.3500	+6.492%	7	380	+35.829%
2026-04-16	8.8300	8.8300	8.7800	8.7800	-0.679%	2	380	+44.647%
2026-04-15	9.5000	9.5000	8.8400	8.8400	-1.778%	31	379	+43.665%
2026-04-14	7.3200	9.4500	7.3200	9.0000	+44.000%	10	368	+41.111%
2026-04-13	6.7800	6.7800	6.2500	6.2500	-3.698%	13	364	+103.200%
2026-04-10	6.4900	6.4900	6.4900	6.4900	-9.986%	1	364	+95.686%
2026-04-08	8.0300	8.0300	7.2000	7.2100	+14.626%	38	364	+76.144%
2026-04-07	6.0900	6.2900	6.0900	6.2900	+0.479%	2	385	+101.908%
2026-04-06	6.7500	6.7500	6.2600	6.2600	+12.793%	6	385	+102.875%
2026-04-02	5.9400	5.9400	5.4400	5.5500	-10.772%	82	372	+128.829%
2026-04-01	6.0000	6.2700	5.9000	6.2200	+20.077%	77	372	+104.180%
2026-03-31	4.4900	5.1800	4.4600	5.1800	+32.821%	39	372	+145.174%
2026-03-30	4.8400	4.8400	3.9000	3.9000	-27.103%	123	354	+225.641%
2026-03-27	5.6500	5.6500	5.3200	5.3500	-12.007%	241	313	+137.383%
2026-03-26	7.2100	7.2100	6.0400	6.0800	-17.949%	94	241	+108.882%
2026-03-25	7.6700	8.2500	7.3900	7.4100	+5.857%	20	224	+71.390%
2026-03-24	7.0700	7.0700	7.0000	7.0000	-3.978%	20	215	+81.429%
2026-03-23	7.2900	7.2900	7.2100	7.2900	+10.121%	12	214	+74.211%
2026-03-20	7.1600	7.1600	6.6200	6.6200	-6.761%	11	214	+91.843%
2026-03-19	7.2000	7.2000	7.1000	7.1000	-9.669%	3	214	+78.873%
2026-03-18	7.6900	7.9000	7.3600	7.8600	-1.873%	14	214	+61.578%
2026-03-17	8.0000	8.1800	7.7800	8.0100	+1.779%	28	214	+58.552%
2026-03-16	8.4900	8.5500	7.8700	7.8700	-2.840%	20	214	+61.372%
2026-03-13	8.6500	8.6500	8.1000	8.1000	-4.930%	26	214	+56.790%
2026-03-11	9.2000	9.2000	8.5200	8.5200	-3.946%	202	214	+49.061%
2026-03-10	9.1600	9.1600	8.8700	8.8700	+9.371%	52	174	+43.179%
2026-03-09	7.5100	8.1100	7.5100	8.1100	-6.995%	20	124	+56.597%
2026-03-06	8.7200	8.7200	8.7200	8.7200	-3.646%	10	129	+45.642%
2026-03-04	9.0500	9.0500	9.0500	9.0500	+19.236%	5	119	+40.331%
2026-03-03	7.5900	7.5900	7.5900	7.5900	-6.985%	5	116	+67.325%
2026-02-27	8.1600	8.1600	8.1600	8.1600	-28.671%	5	114	+55.637%
2026-02-18	11.4400	11.4400	11.4400	11.4400	-11.524%	10	109	+11.014%
2026-02-17	12.9300	12.9300	12.9300	12.9300	-9.707%	1	119	-1.779%
2026-02-13	13.7200	14.3200	13.7200	14.3200	+37.428%	2	120	-11.313%
2026-02-05	11.0000	11.0000	10.4200	10.4200	-6.041%	12	120	+21.881%
2026-02-04	13.6000	13.6000	11.0900	11.0900	-20.842%	153	120	+14.518%
2026-02-03	13.7100	14.0100	13.5000	14.0100	+7.852%	33	122	-9.350%
2026-02-02	12.4600	12.9900	12.4600	12.9900	-0.460%	21	119	-2.232%
2026-01-30	13.0500	13.0500	13.0500	13.0500	-18.182%	5	99	-2.682%
2026-01-29	15.9500	15.9500	15.9500	15.9500	-8.228%	2	94	-20.376%
2026-01-28	17.1500	17.3800	15.8700	17.3800	0.000%	20	96	-26.928%
2026-01-27	15.0000	17.3800	15.0000	17.3800	+25.942%	10	86	-26.928%
2026-01-26	15.9700	15.9700	13.7500	13.8000	-1.429%	7	76	-7.971%
2026-01-21	13.2500	14.0000	13.2500	14.0000	+1.376%	7	72	-9.286%
2026-01-16	13.8100	13.8100	13.8100	13.8100	+1.544%	1	68	-8.038%
2026-01-13	14.0800	14.0800	13.6000	13.6000	-7.483%	52	68	-6.618%
2026-01-12	13.5100	15.9500	13.5100	14.7000	+9.701%	31	85	-13.605%
2026-01-09	11.3000	14.4000	11.3000	13.4000	+11.667%	21	87	-5.224%
2026-01-08	11.5000	12.0000	11.5000	12.0000	+8.108%	3	77	+5.833%
2026-01-07	11.0000	11.2000	11.0000	11.1000	+9.901%	38	78	+14.414%
2026-01-06	10.1000	10.1000	10.0000	10.1000	-2.037%	8	52	+25.743%
2026-01-05	10.3500	10.3500	10.3100	10.3100	+11.580%	4	42	+23.181%
2026-01-02	8.6700	9.2400	8.6700	9.2400	+28.333%	7	42	+37.446%
2025-12-29	7.2000	7.2000	7.2000	7.2000	+1.266%	1	46	+76.389%
2025-12-18	7.1100	7.1100	7.1100	7.1100	+11.969%	2	46	+78.622%
2025-12-16	6.8000	6.8000	6.3500	6.3500	-11.806%	6	46	+100.000%
2025-12-15	8.6100	8.6100	7.2000	7.2000	-34.545%	4	45	+76.389%
2025-12-08	11.0000	11.0000	11.0000	11.0000	-7.563%	62	43	+15.455%
2025-12-05	11.9000	11.9000	11.9000	11.9000	+14.976%	1	102	+6.723%
2025-12-03	9.6500	10.4000	9.6500	10.3500	+15.901%	14	102	+22.705%
2025-11-28	8.9300	8.9300	8.9300	8.9300	+12.327%	1	113	+42.217%
2025-11-26	7.9500	7.9500	7.9500	7.9500	+5.718%	5	109	+59.748%
2025-11-24	7.5200	7.5200	7.5200	7.5200	-4.689%	10	109	+68.883%
2025-11-19	8.1200	8.1200	7.6100	7.8900	+5.200%	10	104	+60.963%
2025-11-17	7.5000	7.5000	7.5000	7.5000	-19.957%	1	103	+69.333%
2025-11-12	8.9100	9.4100	8.9100	9.3700	-21.128%	4	103	+35.539%
2025-11-07	11.8800	11.8800	11.8800	11.8800	-12.000%	1	100	+6.902%
2025-11-06	13.5000	13.5000	13.5000	13.5000	-6.120%	60	100	-5.926%
2025-11-05	14.3800	14.3800	14.3800	14.3800	+0.559%	1	41	-11.683%
2025-11-03	14.2800	14.3000	14.2800	14.3000	-8.626%	6	47	-11.189%
2025-10-31	15.6500	15.6500	15.6500	15.6500	+7.118%	6	47	-18.850%
2025-10-30	14.6100	14.6100	14.6100	14.6100	-5.437%	4	41	-13.073%
2025-10-29	15.7200	15.7200	15.4500	15.4500	-4.453%	15	37	-17.799%
2025-10-28	16.0000	16.1700	16.0000	16.1700	+10.225%	6	27	-21.459%
2025-10-24	14.6700	14.6700	14.6700	14.6700	+3.675%	1	27	-13.429%
2025-10-21	14.1500	14.1500	14.1500	14.1500	-8.177%	1	28	-10.247%
2025-10-20	15.4100	15.4100	15.4100	15.4100	+7.387%	1	27	-17.586%
2025-10-17	14.3500	14.3500	14.3500	14.3500	-10.031%	1	27	-11.498%
2025-10-16	16.5500	17.3500	15.9500	15.9500	+0.694%	5	26	-20.376%
2025-10-14	15.8500	15.8500	15.8400	15.8400	-5.320%	3	23	-19.823%
2025-10-13	16.7100	17.0000	15.4000	16.7300	0.000%	39	23	-24.088%

.dark-mode .Ht3Jf6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ht3Jf6{ 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