Dark

APLD20270617C50
APLD Jun 17 2027 50.00 Call (APLD270617C00050000)
option OPRA

EOD

Sep 30, 2026

2.23-8.607%(-0.21)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.5000	2.5200	2.2200	2.2300	-8.607%	95	5,370	0.000%
2026-09-29	2.3000	2.6200	2.2400	2.4400	+8.444%	863	5,334	-8.607%
2026-09-28	2.6400	2.6400	2.2500	2.2500	-16.667%	59	4,638	-0.889%
2026-09-25	3.0400	3.0400	2.6200	2.7000	-15.625%	69	4,604	-17.407%
2026-09-24	3.1000	3.2000	2.7500	3.2000	-4.478%	108	4,613	-30.313%
2026-09-23	3.4000	3.5000	3.2500	3.3500	-5.634%	45	4,584	-33.433%
2026-09-22	3.6500	3.8000	3.4800	3.5500	-1.389%	51	4,573	-37.183%
2026-09-21	3.4500	3.7200	3.3600	3.6000	+4.046%	75	4,581	-38.056%
2026-09-18	3.0000	3.5000	2.8900	3.4600	+19.723%	42	4,559	-35.549%
2026-09-17	2.7500	3.1500	2.6000	2.8900	+26.754%	315	4,548	-22.837%
2026-09-16	2.3700	2.5200	2.2500	2.2800	+3.636%	62	4,407	-2.193%
2026-09-15	2.4000	2.5000	2.1500	2.2000	-12.000%	85	4,375	+1.364%
2026-09-14	2.6900	2.6900	2.4400	2.5000	-16.667%	55	4,340	-10.800%
2026-09-11	2.9700	3.2500	2.9700	3.0000	+5.263%	63	4,333	-25.667%
2026-09-10	2.9000	3.2000	2.8500	2.8500	-15.680%	142	4,347	-21.754%
2026-09-09	3.8700	3.8800	3.3500	3.3800	-12.208%	730	4,375	-34.024%
2026-09-08	3.3000	4.1000	3.2000	3.8500	+28.333%	828	3,723	-42.078%
2026-09-04	2.8900	3.1000	2.8000	3.0000	+3.448%	144	3,330	-25.667%
2026-09-03	2.6200	3.1000	2.5500	2.9000	+11.538%	390	3,330	-23.103%
2026-09-02	2.3900	2.7000	2.3900	2.6000	+4.000%	29	3,168	-14.231%
2026-09-01	2.7000	2.7000	2.5000	2.5000	-11.032%	97	3,168	-10.800%
2026-08-31	2.7500	2.9000	2.7500	2.8100	-4.096%	17	3,176	-20.641%
2026-08-28	3.5500	3.6000	2.9000	2.9300	-24.872%	109	3,171	-23.891%
2026-08-27	3.9600	4.2000	3.9000	3.9000	+5.405%	14	3,152	-42.821%
2026-08-26	4.1500	4.1700	3.7000	3.7000	-15.909%	34	3,148	-39.730%
2026-08-25	4.1000	4.6000	4.1000	4.4000	+17.333%	21	3,149	-49.318%
2026-08-24	3.6500	3.8500	3.5000	3.7500	-6.250%	24	3,146	-40.533%
2026-08-21	4.8700	4.8700	3.9000	4.0000	-3.614%	72	3,138	-44.250%
2026-08-20	4.7000	4.7000	4.1500	4.1500	-3.488%	23	3,111	-46.265%
2026-08-19	4.2000	4.5500	3.8000	4.3000	-13.131%	117	3,100	-48.140%
2026-08-18	5.2000	5.3200	4.8200	4.9500	-16.807%	30	3,020	-54.949%
2026-08-17	6.0000	6.0300	5.7000	5.9500	-1.490%	67	3,036	-62.521%
2026-08-14	6.1300	6.1400	5.4000	6.0400	+0.667%	126	3,018	-63.079%
2026-08-13	6.6500	6.7000	6.0000	6.0000	-5.213%	48	3,000	-62.833%
2026-08-12	6.4000	6.6500	6.1000	6.3300	+10.471%	16	2,981	-64.771%
2026-08-11	5.7900	5.8100	5.7300	5.7300	-3.697%	5	2,981	-61.082%
2026-08-10	5.9000	6.4000	5.7000	5.9500	+3.839%	50	2,985	-62.521%
2026-08-07	6.1500	6.1500	5.7200	5.7300	-8.173%	13	2,980	-61.082%
2026-08-06	5.8000	6.4200	5.8000	6.2400	-4.000%	18	2,976	-64.263%
2026-08-05	7.0000	7.0000	6.5000	6.5000	-11.202%	17	2,977	-65.692%
2026-08-04	6.2500	7.4000	6.2500	7.3200	+16.375%	40	2,988	-69.536%
2026-08-03	5.8500	6.6000	5.8400	6.2900	+17.570%	72	2,985	-64.547%
2026-07-31	6.0000	6.1000	5.0000	5.3500	-2.015%	166	2,956	-58.318%
2026-07-30	4.7900	5.8300	4.3500	5.4600	+51.667%	37	2,884	-59.158%
2026-07-29	4.6000	4.6000	3.5500	3.6000	-28.287%	87	2,901	-38.056%
2026-07-28	4.3800	5.4000	4.3800	5.0200	+0.200%	63	2,826	-55.578%
2026-07-27	5.6800	5.6800	4.7000	5.0100	-1.765%	28	2,788	-55.489%
2026-07-24	5.6000	5.9900	5.1000	5.1000	-23.077%	1,555	2,790	-56.275%
2026-07-23	6.5300	7.2500	6.5000	6.6300	-1.045%	65	3,142	-66.365%
2026-07-22	6.2500	7.4500	6.2500	6.7000	+2.290%	90	3,144	-66.716%
2026-07-21	6.4000	7.0600	6.3000	6.5500	+9.167%	252	3,134	-65.954%
2026-07-20	5.8100	6.6500	5.6200	6.0000	+25.000%	320	3,057	-62.833%
2026-07-17	4.3000	5.0500	4.1500	4.8000	-3.226%	64	2,788	-53.542%
2026-07-16	6.1500	6.1500	4.8500	4.9600	-21.890%	26	2,777	-55.040%
2026-07-15	6.1000	6.5000	5.4000	6.3500	0.000%	92	2,760	-64.882%
2026-07-14	6.3000	6.3500	5.9000	6.3500	0.000%	18	2,707	-64.882%
2026-07-13	6.9900	7.0000	6.2000	6.3500	-17.532%	60	2,706	-64.882%
2026-07-10	8.2500	8.2500	7.7000	7.7000	-7.229%	9	2,702	-71.039%
2026-07-09	8.3000	9.0500	8.3000	8.3000	+4.666%	8	2,697	-73.133%
2026-07-08	7.3000	8.1500	7.2500	7.9300	+4.342%	43	2,693	-71.879%
2026-07-07	8.4400	8.8000	7.3000	7.6000	-15.836%	53	2,668	-70.658%
2026-07-06	8.8500	9.8700	8.8500	9.0300	+6.235%	24	2,678	-75.305%
2026-07-02	9.7600	9.9500	8.1000	8.5000	-20.635%	45	2,670	-73.765%
2026-07-01	11.2000	11.2000	10.0000	10.7100	-7.672%	15	2,670	-79.178%
2026-06-30	11.6400	12.0000	11.3500	11.6000	-0.258%	67	2,669	-80.776%
2026-06-29	12.8500	12.8500	10.8000	11.6300	-9.494%	12	2,666	-80.825%
2026-06-26	12.8400	12.8500	11.5500	12.8500	-1.908%	20	2,664	-82.646%
2026-06-25	15.0000	15.0000	13.0600	13.1000	-7.355%	1,541	2,678	-82.977%
2026-06-24	14.8000	15.8000	13.3000	14.1400	-10.222%	39	1,173	-84.229%
2026-06-23	14.7600	16.9000	14.1400	15.7500	-10.511%	34	1,159	-85.841%
2026-06-22	17.7700	18.4000	16.6500	17.6000	+2.326%	20	1,169	-87.330%
2026-06-18	17.2000	17.7500	17.1500	17.2000	+0.116%	88	1,224	-87.035%
2026-06-17	17.5000	19.0000	17.1000	17.1800	-6.018%	170	1,224	-87.020%
2026-06-16	17.3500	19.5500	17.3500	18.2800	+1.669%	146	1,209	-87.801%
2026-06-15	17.7500	18.0000	16.9500	17.9800	+12.375%	42	1,157	-87.597%
2026-06-12	15.5000	17.0000	15.4000	16.0000	+8.108%	76	1,168	-86.063%
2026-06-11	13.0000	15.0800	13.0000	14.8000	+12.548%	290	1,203	-84.932%
2026-06-10	14.0000	14.0000	13.1500	13.1500	-12.914%	20	1,045	-83.042%
2026-06-09	17.3000	17.3000	13.5000	15.1000	-2.265%	99	1,030	-85.232%
2026-06-08	14.1500	15.4500	14.1500	15.4500	+15.299%	4	954	-85.566%
2026-06-05	14.3000	14.5000	13.0000	13.4000	-14.921%	17	954	-83.358%
2026-06-04	15.8000	15.8000	15.6700	15.7500	-7.625%	13	956	-85.841%
2026-06-03	19.0000	19.0000	17.0500	17.0500	-14.019%	13	957	-86.921%
2026-06-02	20.3500	20.3500	19.7000	19.8300	-2.363%	10	949	-88.754%
2026-06-01	16.1000	20.7200	16.1000	20.3100	+9.784%	423	947	-89.020%
2026-05-29	19.0000	19.0100	17.7500	18.5000	-5.128%	39	923	-87.946%
2026-05-28	20.0000	20.4400	18.4000	19.5000	+1.299%	66	906	-88.564%
2026-05-27	16.6500	19.2500	16.6500	19.2500	+14.788%	29	905	-88.416%
2026-05-26	19.7600	19.7600	16.7700	16.7700	-7.450%	57	887	-86.702%
2026-05-22	19.8500	19.8500	17.5000	18.1200	-5.625%	144	871	-87.693%
2026-05-21	15.1300	19.5700	15.1300	19.2000	+45.455%	49	892	-88.385%
2026-05-20	11.4000	13.2000	11.4000	13.2000	+12.436%	31	892	-83.106%
2026-05-19	11.4700	11.7400	11.0000	11.7400	-2.167%	20	880	-81.005%
2026-05-18	15.2400	15.3800	12.0000	12.0000	-18.919%	34	880	-81.417%
2026-05-15	16.0000	16.0000	14.1000	14.8000	-21.277%	18	880	-84.932%
2026-05-14	17.7500	18.9000	17.7500	18.8000	+8.046%	45	881	-88.138%
2026-05-13	17.3300	17.9500	16.0200	17.4000	+10.476%	81	892	-87.184%
2026-05-12	16.3200	16.8500	15.4000	15.7500	-10.000%	31	892	-85.841%
2026-05-11	14.1600	18.4300	13.7800	17.5000	+19.048%	57	892	-87.257%
2026-05-08	14.8300	15.5800	14.1500	14.7000	+0.685%	13	884	-84.830%
2026-05-07	16.2700	17.1000	14.4500	14.6000	-10.429%	43	883	-84.726%
2026-05-06	13.5700	16.3000	13.5700	16.3000	+24.427%	135	875	-86.319%
2026-05-05	11.6500	13.5300	11.3100	13.1000	+35.052%	45	871	-82.977%
2026-05-04	9.6500	10.0200	9.6500	9.7000	-5.458%	7	861	-77.010%
2026-05-01	10.2600	10.2600	10.2600	10.2600	+0.098%	2	861	-78.265%
2026-04-30	10.2700	10.3500	10.1400	10.2500	+15.688%	27	861	-78.244%
2026-04-29	8.8700	9.4500	8.8600	8.8600	-12.277%	9	861	-74.831%
2026-04-28	10.1000	10.1000	10.1000	10.1000	+3.272%	6	861	-77.921%
2026-04-27	10.4500	10.4500	9.7800	9.7800	+6.304%	4	859	-77.198%
2026-04-24	12.1500	12.1500	9.2000	9.2000	-10.244%	29	858	-75.761%
2026-04-23	10.8400	11.8000	10.2500	10.2500	+20.164%	71	859	-78.244%
2026-04-22	8.5900	8.6000	8.5300	8.5300	+2.278%	7	837	-73.857%
2026-04-21	8.8000	8.9700	8.3400	8.3400	-0.120%	24	833	-73.261%
2026-04-20	8.1300	8.5800	8.1300	8.3500	-1.066%	13	833	-73.293%
2026-04-17	8.1100	8.6000	7.8100	8.4400	+9.610%	42	822	-73.578%
2026-04-16	8.0000	8.1000	7.5300	7.7000	+2.530%	18	806	-71.039%
2026-04-15	8.6400	8.6400	7.5000	7.5100	-5.416%	45	806	-70.306%
2026-04-14	7.3200	8.0500	7.3200	7.9400	+29.106%	7	817	-71.914%
2026-04-13	5.9200	6.2000	5.9200	6.1500	+6.957%	14	815	-63.740%
2026-04-10	5.8700	6.0000	5.7500	5.7500	+9.524%	6	814	-61.217%
2026-04-09	5.4500	5.4500	5.1500	5.2500	-18.351%	58	811	-57.524%
2026-04-08	7.2400	7.2400	6.4000	6.4300	+14.413%	10	795	-65.319%
2026-04-07	5.4200	5.6300	5.4200	5.6200	+4.461%	4	796	-60.320%
2026-04-06	5.3800	5.3800	5.3800	5.3800	+4.466%	2	796	-58.550%
2026-04-02	5.3800	5.3800	5.1500	5.1500	-8.200%	162	634	-56.699%
2026-04-01	5.4100	5.6500	5.3900	5.6100	+20.645%	154	634	-60.250%
2026-03-31	4.4700	4.6500	4.4700	4.6500	+34.783%	22	726	-52.043%
2026-03-30	4.8100	4.8100	3.4400	3.4500	-26.282%	56	706	-35.362%
2026-03-27	5.2700	5.2700	4.6800	4.6800	-19.863%	228	666	-52.350%
2026-03-26	6.4700	6.4700	5.7000	5.8400	-11.515%	193	504	-61.815%
2026-03-25	6.8100	7.0600	6.6000	6.6000	+2.484%	36	495	-66.212%
2026-03-24	6.1000	6.4400	6.1000	6.4400	-0.464%	43	481	-65.373%
2026-03-23	6.4300	6.4700	6.3200	6.4700	+9.475%	34	463	-65.533%
2026-03-20	6.5200	6.5200	5.9100	5.9100	-9.077%	22	474	-62.267%
2026-03-19	6.3500	6.5000	6.3500	6.5000	-5.523%	7	456	-65.692%
2026-03-18	7.0000	7.0000	6.5200	6.8800	-2.550%	33	461	-67.587%
2026-03-17	7.4100	7.4100	6.9900	7.0600	+0.284%	55	474	-68.414%
2026-03-16	7.2500	7.6700	7.0400	7.0400	-4.993%	68	462	-68.324%
2026-03-13	7.8200	7.8200	7.2700	7.4100	+5.405%	52	464	-69.906%
2026-03-12	7.0200	7.0300	7.0200	7.0300	-9.987%	20	430	-68.279%
2026-03-11	7.9400	8.5000	7.8100	7.8100	-2.375%	11	430	-71.447%
2026-03-10	7.8600	8.3300	7.8600	8.0000	+9.739%	105	439	-72.125%
2026-03-06	7.9100	7.9100	7.2900	7.2900	-2.800%	29	344	-69.410%
2026-03-05	7.5000	7.5000	7.5000	7.5000	+1.351%	1	324	-70.267%
2026-03-03	7.0000	7.4000	7.0000	7.4000	-5.492%	15	325	-69.865%
2026-03-02	7.8300	7.8300	7.8300	7.8300	+6.531%	1	325	-71.520%
2026-02-27	7.8000	7.8000	7.3500	7.3500	-13.529%	64	325	-69.660%
2026-02-26	8.6800	8.6800	8.5000	8.5000	-13.442%	7	373	-73.765%
2026-02-25	9.7200	9.8200	9.7200	9.8200	-4.102%	5	369	-77.291%
2026-02-19	10.2400	10.2400	10.2400	10.2400	-3.850%	9	369	-78.223%
2026-02-18	11.2000	11.2000	10.6500	10.6500	-10.127%	12	369	-79.061%
2026-02-17	12.4300	12.4300	11.8500	11.8500	-9.542%	3	380	-81.181%
2026-02-13	13.1000	13.1000	13.1000	13.1000	+0.769%	121	502	-82.977%
2026-02-11	14.5500	14.5500	12.6500	13.0000	-11.685%	432	502	-82.846%
2026-02-09	14.1300	15.5000	14.1000	14.7200	+22.667%	413	505	-84.851%
2026-02-06	10.4800	12.0000	10.4800	12.0000	+13.208%	16	206	-81.417%
2026-02-04	12.9000	12.9000	10.6000	10.6000	-16.535%	4	211	-78.962%
2026-02-03	12.4000	12.7000	12.4000	12.7000	+4.098%	3	211	-82.441%
2026-02-02	12.2000	12.2000	12.2000	12.2000	-3.785%	5	210	-81.721%
2026-01-30	13.8000	13.8000	12.6800	12.6800	-11.638%	7	210	-82.413%
2026-01-29	15.1400	15.1400	14.3500	14.3500	-7.419%	4	210	-84.460%
2026-01-28	16.2000	16.2000	15.3500	15.5000	-6.061%	25	213	-85.613%
2026-01-27	15.6000	17.2500	15.6000	16.5000	+12.092%	31	212	-86.485%
2026-01-26	15.5100	15.5100	14.7200	14.7200	+22.565%	3	196	-84.851%
2026-01-21	10.9000	12.0100	10.7500	12.0100	-6.172%	40	195	-81.432%
2026-01-20	12.0000	12.8000	11.0000	12.8000	+0.550%	21	189	-82.578%
2026-01-16	11.8000	12.9500	11.1500	12.7300	+5.819%	18	175	-82.482%
2026-01-15	12.0000	12.0300	12.0000	12.0300	-0.166%	2	175	-81.463%
2026-01-14	12.5000	12.5000	11.8000	12.0500	-6.226%	9	175	-81.494%
2026-01-13	13.8000	13.8000	12.8500	12.8500	-5.236%	5	168	-82.646%
2026-01-12	13.8500	14.2000	13.5200	13.5600	+3.118%	21	166	-83.555%
2026-01-09	13.1500	13.1500	13.1500	13.1500	+18.575%	50	163	-83.042%
2026-01-08	11.0900	11.0900	11.0900	11.0900	+29.708%	2	163	-79.892%
2026-01-07	8.5500	8.5500	8.5500	8.5500	-9.236%	12	165	-73.918%
2026-01-06	9.4200	9.4200	9.4200	9.4200	+5.251%	4	157	-76.327%
2026-01-05	8.9500	8.9500	8.9500	8.9500	+17.147%	2	154	-75.084%
2025-12-24	7.6500	7.6500	7.6400	7.6400	+21.270%	2	154	-70.812%
2025-12-18	6.3000	6.3000	6.3000	6.3000	-8.163%	1	154	-64.603%
2025-12-16	6.8600	6.8600	6.8600	6.8600	-0.867%	1	155	-67.493%
2025-12-15	6.9700	6.9700	6.9200	6.9200	-35.508%	2	156	-67.775%
2025-12-08	10.7500	10.7500	10.7300	10.7300	+9.490%	61	157	-79.217%
2025-12-02	9.9500	9.9500	9.8000	9.8000	+47.147%	2	147	-77.245%
2025-11-24	6.3300	6.6600	6.3300	6.6600	+10.083%	5	146	-66.517%
2025-11-21	5.8200	6.0500	5.8200	6.0500	-15.621%	15	146	-63.140%
2025-11-19	7.6800	7.7000	7.1700	7.1700	+8.472%	11	156	-68.898%
2025-11-18	6.6000	6.6100	6.6000	6.6100	-4.203%	10	161	-66.263%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-11.538%	2	151	-67.681%
2025-11-14	7.1700	7.8000	7.1700	7.8000	+6.849%	11	151	-71.410%
2025-11-13	7.5500	8.0000	6.8000	7.3000	-16.284%	72	141	-69.452%
2025-11-12	8.8300	8.8300	8.7200	8.7200	-29.106%	4	120	-74.427%
2025-11-10	12.3000	12.3000	12.3000	12.3000	+11.818%	1	117	-81.870%
2025-11-07	11.0000	11.0000	11.0000	11.0000	-11.075%	1	118	-79.727%
2025-11-06	12.3800	12.3800	12.3700	12.3700	-5.932%	5	117	-81.973%
2025-11-05	13.1500	13.1500	13.1500	13.1500	+11.158%	1	117	-83.042%
2025-11-04	12.0500	12.2000	11.8300	11.8300	-9.000%	32	116	-81.150%
2025-11-03	13.4000	13.4000	12.9000	13.0000	-10.776%	20	113	-82.846%
2025-10-31	15.2900	15.2900	14.5700	14.5700	+5.964%	3	113	-84.695%
2025-10-30	14.1500	14.1500	13.7500	13.7500	-14.330%	4	115	-83.782%
2025-10-28	16.0500	16.0500	16.0500	16.0500	+15.302%	1	117	-86.106%
2025-10-27	13.9200	13.9200	13.9200	13.9200	-4.396%	1	118	-83.980%
2025-10-24	15.0000	15.0000	14.5500	14.5600	+24.444%	6	118	-84.684%
2025-10-22	10.9500	11.7000	10.9500	11.7000	-19.973%	3	118	-80.940%
2025-10-20	14.8100	14.8100	14.6200	14.6200	+9.104%	6	119	-84.747%
2025-10-17	14.1200	14.1200	13.4000	13.4000	-13.269%	4	116	-83.358%
2025-10-16	16.0000	16.4000	15.4500	15.4500	-7.981%	4	115	-85.566%
2025-10-15	15.3100	16.7900	15.3100	16.7900	+8.673%	11	114	-86.718%
2025-10-14	15.3000	15.4500	15.1000	15.4500	+1.980%	242	103	-85.566%
2025-10-13	15.6700	15.6700	15.1500	15.1500	0.000%	45	44	-85.281%

.dark-mode .tgzM84{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgzM84{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C50APLD Jun 17 2027 50.00 Call (APLD270617C00050000)option OPRA

APLD20270617C50
APLD Jun 17 2027 50.00 Call (APLD270617C00050000)
option OPRA