Dark

APLD20270617C47
APLD Jun 17 2027 47.00 Call (APLD270617C00047000)
option OPRA

EOD

Sep 30, 2026

2.50-11.348%(-0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.0000	3.0000	2.5000	2.5000	-11.348%	2	377	0.000%
2026-09-29	2.6800	2.8200	2.6800	2.8200	+9.302%	34	375	-11.348%
2026-09-28	2.5800	2.5800	2.5800	2.5800	-16.774%	1	355	-3.101%
2026-09-25	3.3000	3.3000	3.1000	3.1000	-16.216%	2	355	-19.355%
2026-09-23	3.7000	3.7000	3.7000	3.7000	-6.801%	4	355	-32.432%
2026-09-22	3.9900	3.9900	3.9700	3.9700	-1.975%	11	353	-37.028%
2026-09-21	3.8400	4.0700	3.8400	4.0500	+16.715%	8	354	-38.272%
2026-09-18	3.4700	3.4700	3.4700	3.4700	+5.152%	1	350	-27.954%
2026-09-17	3.1000	3.3000	3.1000	3.3000	+25.954%	18	349	-24.242%
2026-09-15	2.6200	2.6200	2.6200	2.6200	-4.727%	2	340	-4.580%
2026-09-14	2.4700	2.7500	2.4700	2.7500	-19.355%	2	338	-9.091%
2026-09-11	3.4100	3.4100	3.4100	3.4100	-10.263%	1	340	-26.686%
2026-09-09	3.7500	3.8000	3.7500	3.8000	+16.923%	16	341	-34.211%
2026-09-04	3.4000	3.4000	3.2500	3.2500	+14.841%	141	364	-23.077%
2026-09-01	2.7500	2.8300	2.7500	2.8300	-11.563%	11	364	-11.661%
2026-08-31	3.2700	3.2700	3.1500	3.2000	-11.111%	10	363	-21.875%
2026-08-28	3.6000	3.6000	3.6000	3.6000	-19.101%	12	368	-30.556%
2026-08-27	4.4500	4.4500	4.4500	4.4500	-1.111%	3	368	-43.820%
2026-08-25	4.5000	4.5000	4.5000	4.5000	-19.643%	4	371	-44.444%
2026-08-21	5.3300	5.6000	5.3300	5.6000	+15.464%	6	375	-55.357%
2026-08-20	4.8500	4.8500	4.8500	4.8500	+9.729%	1	379	-48.454%
2026-08-19	4.3500	4.4200	4.3500	4.4200	-14.341%	2	379	-43.439%
2026-08-18	5.3000	5.4300	5.1600	5.1600	-18.740%	6	379	-51.550%
2026-08-17	6.3500	6.3500	6.3500	6.3500	+3.252%	1	379	-60.630%
2026-08-11	6.2000	6.2500	6.1400	6.1500	-0.806%	243	379	-59.350%
2026-08-10	6.2000	6.4000	6.2000	6.2000	+1.974%	6	185	-59.677%
2026-08-07	6.0800	6.0800	6.0800	6.0800	-21.447%	1	179	-58.882%
2026-08-04	7.7400	7.7400	7.7400	7.7400	+13.824%	5	178	-67.700%
2026-08-03	6.8000	6.8000	6.8000	6.8000	+19.298%	2	183	-63.235%
2026-07-31	5.7000	5.7000	5.7000	5.7000	+9.615%	2	181	-56.140%
2026-07-28	5.6000	5.7600	5.2000	5.2000	-1.887%	8	181	-51.923%
2026-07-27	5.4500	5.5000	5.3000	5.3000	-15.335%	8	186	-52.830%
2026-07-24	6.5000	6.5000	6.2600	6.2600	-19.744%	2	181	-60.064%
2026-07-23	7.8000	7.8000	7.8000	7.8000	+4.000%	2	181	-67.949%
2026-07-21	7.5000	7.5000	7.5000	7.5000	+19.048%	3	179	-66.667%
2026-07-20	6.5000	6.5000	6.3000	6.3000	+21.622%	2	179	-60.317%
2026-07-17	4.7500	5.1800	4.7500	5.1800	-1.333%	5	178	-51.737%
2026-07-16	6.1300	6.1300	5.2500	5.2500	-17.969%	8	179	-52.381%
2026-07-15	6.5800	6.5800	6.4000	6.4000	-2.588%	13	178	-60.938%
2026-07-14	6.6300	6.6300	6.5700	6.5700	-3.947%	16	178	-61.948%
2026-07-13	7.5000	7.5000	6.8400	6.8400	-18.571%	8	183	-63.450%
2026-07-10	8.6000	8.6000	8.4000	8.4000	-7.080%	6	176	-70.238%
2026-07-09	9.0400	9.0400	9.0400	9.0400	+6.982%	10	176	-72.345%
2026-07-07	7.5100	8.4500	7.5100	8.4500	-5.163%	5	176	-70.414%
2026-07-02	8.8500	8.9100	8.8500	8.9100	-22.857%	3	174	-71.942%
2026-07-01	11.0000	11.5500	10.9500	11.5500	-9.554%	12	174	-78.355%
2026-06-30	12.7700	12.7700	12.7700	12.7700	-9.175%	10	174	-80.423%
2026-06-26	13.4000	14.0600	13.2000	14.0600	-4.678%	9	184	-82.219%
2026-06-25	14.5000	14.7500	14.0000	14.7500	-1.206%	8	187	-83.051%
2026-06-24	16.0000	16.0000	14.9300	14.9300	-12.176%	13	181	-83.255%
2026-06-23	17.0000	17.0000	17.0000	17.0000	-8.009%	41	168	-85.294%
2026-06-22	19.5500	19.5500	18.4800	18.4800	-0.645%	16	127	-86.472%
2026-06-17	19.4300	19.4300	18.6000	18.6000	-1.587%	2	125	-86.559%
2026-06-16	18.7300	19.2200	18.7300	18.9000	+0.800%	13	126	-86.772%
2026-06-15	18.2500	19.4900	17.8700	18.7500	+27.638%	37	124	-86.667%
2026-06-11	14.6900	14.6900	14.6900	14.6900	+2.227%	2	156	-82.982%
2026-06-10	14.5000	14.5000	14.3700	14.3700	-0.208%	14	156	-82.603%
2026-06-08	14.4000	14.4000	14.4000	14.4000	+3.821%	2	170	-82.639%
2026-06-05	14.2000	14.2000	13.8700	13.8700	-26.027%	2	168	-81.975%
2026-06-03	19.8000	19.8000	18.3400	18.7500	-11.889%	8	167	-86.667%
2026-06-02	21.0000	21.2800	21.0000	21.2800	+1.333%	4	163	-88.252%
2026-06-01	18.7600	21.0000	17.0000	21.0000	+10.526%	34	163	-88.095%
2026-05-29	20.2700	20.2700	18.6500	19.0000	-9.524%	44	147	-86.842%
2026-05-28	21.2000	21.2000	20.6100	21.0000	+2.941%	14	140	-88.095%
2026-05-27	18.6000	20.4800	17.4000	20.4000	+5.974%	30	135	-87.745%
2026-05-26	20.0000	20.0100	19.2500	19.2500	+3.328%	27	126	-87.013%
2026-05-22	19.6800	19.6800	18.6300	18.6300	-7.082%	4	111	-86.581%
2026-05-21	16.2100	20.0500	16.2100	20.0500	+46.350%	17	107	-87.531%
2026-05-20	13.7000	13.7000	13.7000	13.7000	+2.239%	2	107	-81.752%
2026-05-19	13.4000	13.4000	13.4000	13.4000	+1.056%	2	106	-81.343%
2026-05-18	16.3400	16.3400	12.8500	13.2600	-29.468%	7	106	-81.146%
2026-05-14	18.5500	19.6500	18.5000	18.8000	+3.183%	16	106	-86.702%
2026-05-13	16.7000	18.2200	16.7000	18.2200	+3.464%	7	96	-86.279%
2026-05-12	17.3300	17.6100	17.3300	17.6100	-3.454%	2	96	-85.804%
2026-05-11	17.4200	19.3000	17.4200	18.2400	+14.717%	20	96	-86.294%
2026-05-08	16.6000	16.6000	15.9000	15.9000	+9.959%	4	95	-84.277%
2026-05-07	16.6500	16.6500	14.4600	14.4600	-14.991%	32	94	-82.711%
2026-05-06	16.2000	17.0100	16.2000	17.0100	+32.374%	2	93	-85.303%
2026-05-05	12.8500	12.8500	12.8500	12.8500	+22.381%	1	92	-80.545%
2026-05-04	10.5000	10.5000	10.5000	10.5000	+9.375%	3	91	-76.190%
2026-04-29	9.5500	9.6000	9.5500	9.6000	-15.419%	2	88	-73.958%
2026-04-24	11.9000	11.9000	11.3500	11.3500	+28.977%	4	89	-77.974%
2026-04-15	8.8000	8.8000	8.8000	8.8000	+1.617%	2	88	-71.591%
2026-04-14	7.2200	8.9600	6.8500	8.6600	+37.460%	12	88	-71.132%
2026-04-13	6.3000	6.3000	6.3000	6.3000	-4.977%	1	87	-60.317%
2026-04-10	6.6300	6.6300	6.6300	6.6300	+8.867%	1	87	-62.293%
2026-04-09	6.0900	6.0900	6.0900	6.0900	-12.121%	1	87	-58.949%
2026-04-08	6.8500	7.2600	5.8500	6.9300	+12.500%	4	88	-63.925%
2026-04-06	6.1600	6.1600	6.1600	6.1600	+7.317%	1	88	-59.416%
2026-04-02	4.6800	5.9800	4.6800	5.7400	+0.525%	23	91	-56.446%
2026-04-01	6.0600	6.0900	5.3800	5.7100	+56.438%	120	91	-56.217%
2026-03-30	4.2000	4.2000	3.6500	3.6500	-48.227%	61	68	-31.507%
2026-03-20	7.0500	7.0500	7.0500	7.0500	-15.670%	1	68	-64.539%
2026-03-16	8.3600	8.3600	8.3600	8.3600	-5.750%	1	68	-70.096%
2026-03-11	8.9000	8.9000	8.8700	8.8700	+4.353%	3	69	-71.815%
2026-03-10	8.5000	8.5000	8.5000	8.5000	0.000%	1	69	-70.588%
2026-02-27	8.3000	8.5000	8.3000	8.5000	-33.281%	62	68	-70.588%
2026-02-17	12.7400	12.7400	12.7400	12.7400	-18.490%	5	9	-80.377%
2026-02-11	15.6300	15.6300	15.6300	15.6300	+56.300%	2	4	-84.005%
2026-02-04	10.0000	10.0000	10.0000	10.0000	-23.077%	1	4	-75.000%
2026-02-03	13.0000	13.0000	13.0000	13.0000	0.000%	1	4	-80.769%
2026-02-02	13.0000	13.0000	13.0000	13.0000	-2.622%	1	3	-80.769%
2026-01-30	13.3900	13.3900	13.2100	13.3500	-22.474%	3	4	-81.273%
2026-01-27	17.2200	17.2200	17.2200	17.2200	+14.800%	1	3	-85.482%
2026-01-26	15.0000	15.0000	15.0000	15.0000	+36.986%	1	2	-83.333%
2026-01-21	13.3000	13.3000	10.9500	10.9500	-16.603%	3	1	-77.169%
2026-01-16	13.1300	13.1300	13.1300	13.1300	+83.636%	1	1	-80.960%
2025-12-16	7.1500	7.1500	7.1500	7.1500	+2.289%	1	1	-65.035%
2025-12-15	6.9900	6.9900	6.9900	6.9900	0.000%	1	1	-64.235%

.dark-mode .WNhf8s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WNhf8s{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C47APLD Jun 17 2027 47.00 Call (APLD270617C00047000)option OPRA

APLD20270617C47
APLD Jun 17 2027 47.00 Call (APLD270617C00047000)
option OPRA