Dark

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

EOD

Aug 13, 2026

6.00-5.213%(-0.33)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.6500	6.7000	6.0000	6.0000	-5.213%	48	3,000	0.000%
2026-08-12	6.4000	6.6500	6.1000	6.3300	+10.471%	16	2,981	-5.213%
2026-08-11	5.7900	5.8100	5.7300	5.7300	-3.697%	5	2,981	+4.712%
2026-08-10	5.9000	6.4000	5.7000	5.9500	+3.839%	50	2,985	+0.840%
2026-08-07	6.1500	6.1500	5.7200	5.7300	-8.173%	13	2,980	+4.712%
2026-08-06	5.8000	6.4200	5.8000	6.2400	-4.000%	18	2,976	-3.846%
2026-08-05	7.0000	7.0000	6.5000	6.5000	-11.202%	17	2,977	-7.692%
2026-08-04	6.2500	7.4000	6.2500	7.3200	+16.375%	40	2,988	-18.033%
2026-08-03	5.8500	6.6000	5.8400	6.2900	+17.570%	72	2,985	-4.610%
2026-07-31	6.0000	6.1000	5.0000	5.3500	-2.015%	166	2,956	+12.150%
2026-07-30	4.7900	5.8300	4.3500	5.4600	+51.667%	37	2,884	+9.890%
2026-07-29	4.6000	4.6000	3.5500	3.6000	-28.287%	87	2,901	+66.667%
2026-07-28	4.3800	5.4000	4.3800	5.0200	+0.200%	63	2,826	+19.522%
2026-07-27	5.6800	5.6800	4.7000	5.0100	-1.765%	28	2,788	+19.760%
2026-07-24	5.6000	5.9900	5.1000	5.1000	-23.077%	1,555	2,790	+17.647%
2026-07-23	6.5300	7.2500	6.5000	6.6300	-1.045%	65	3,142	-9.502%
2026-07-22	6.2500	7.4500	6.2500	6.7000	+2.290%	90	3,144	-10.448%
2026-07-21	6.4000	7.0600	6.3000	6.5500	+9.167%	252	3,134	-8.397%
2026-07-20	5.8100	6.6500	5.6200	6.0000	+25.000%	320	3,057	0.000%
2026-07-17	4.3000	5.0500	4.1500	4.8000	-3.226%	64	2,788	+25.000%
2026-07-16	6.1500	6.1500	4.8500	4.9600	-21.890%	26	2,777	+20.968%
2026-07-15	6.1000	6.5000	5.4000	6.3500	0.000%	92	2,760	-5.512%
2026-07-14	6.3000	6.3500	5.9000	6.3500	0.000%	18	2,707	-5.512%
2026-07-13	6.9900	7.0000	6.2000	6.3500	-17.532%	60	2,706	-5.512%
2026-07-10	8.2500	8.2500	7.7000	7.7000	-7.229%	9	2,702	-22.078%
2026-07-09	8.3000	9.0500	8.3000	8.3000	+4.666%	8	2,697	-27.711%
2026-07-08	7.3000	8.1500	7.2500	7.9300	+4.342%	43	2,693	-24.338%
2026-07-07	8.4400	8.8000	7.3000	7.6000	-15.836%	53	2,668	-21.053%
2026-07-06	8.8500	9.8700	8.8500	9.0300	+6.235%	24	2,678	-33.555%
2026-07-02	9.7600	9.9500	8.1000	8.5000	-20.635%	45	2,670	-29.412%
2026-07-01	11.2000	11.2000	10.0000	10.7100	-7.672%	15	2,670	-43.978%
2026-06-30	11.6400	12.0000	11.3500	11.6000	-0.258%	67	2,669	-48.276%
2026-06-29	12.8500	12.8500	10.8000	11.6300	-9.494%	12	2,666	-48.409%
2026-06-26	12.8400	12.8500	11.5500	12.8500	-1.908%	20	2,664	-53.307%
2026-06-25	15.0000	15.0000	13.0600	13.1000	-7.355%	1,541	2,678	-54.198%
2026-06-24	14.8000	15.8000	13.3000	14.1400	-10.222%	39	1,173	-57.567%
2026-06-23	14.7600	16.9000	14.1400	15.7500	-10.511%	34	1,159	-61.905%
2026-06-22	17.7700	18.4000	16.6500	17.6000	+2.326%	20	1,169	-65.909%
2026-06-18	17.2000	17.7500	17.1500	17.2000	+0.116%	88	1,224	-65.116%
2026-06-17	17.5000	19.0000	17.1000	17.1800	-6.018%	170	1,224	-65.076%
2026-06-16	17.3500	19.5500	17.3500	18.2800	+1.669%	146	1,209	-67.177%
2026-06-15	17.7500	18.0000	16.9500	17.9800	+12.375%	42	1,157	-66.630%
2026-06-12	15.5000	17.0000	15.4000	16.0000	+8.108%	76	1,168	-62.500%
2026-06-11	13.0000	15.0800	13.0000	14.8000	+12.548%	290	1,203	-59.459%
2026-06-10	14.0000	14.0000	13.1500	13.1500	-12.914%	20	1,045	-54.373%
2026-06-09	17.3000	17.3000	13.5000	15.1000	-2.265%	99	1,030	-60.265%
2026-06-08	14.1500	15.4500	14.1500	15.4500	+15.299%	4	954	-61.165%
2026-06-05	14.3000	14.5000	13.0000	13.4000	-14.921%	17	954	-55.224%
2026-06-04	15.8000	15.8000	15.6700	15.7500	-7.625%	13	956	-61.905%
2026-06-03	19.0000	19.0000	17.0500	17.0500	-14.019%	13	957	-64.809%
2026-06-02	20.3500	20.3500	19.7000	19.8300	-2.363%	10	949	-69.743%
2026-06-01	16.1000	20.7200	16.1000	20.3100	+9.784%	423	947	-70.458%
2026-05-29	19.0000	19.0100	17.7500	18.5000	-5.128%	39	923	-67.568%
2026-05-28	20.0000	20.4400	18.4000	19.5000	+1.299%	66	906	-69.231%
2026-05-27	16.6500	19.2500	16.6500	19.2500	+14.788%	29	905	-68.831%
2026-05-26	19.7600	19.7600	16.7700	16.7700	-7.450%	57	887	-64.222%
2026-05-22	19.8500	19.8500	17.5000	18.1200	-5.625%	144	871	-66.887%
2026-05-21	15.1300	19.5700	15.1300	19.2000	+45.455%	49	892	-68.750%
2026-05-20	11.4000	13.2000	11.4000	13.2000	+12.436%	31	892	-54.545%
2026-05-19	11.4700	11.7400	11.0000	11.7400	-2.167%	20	880	-48.893%
2026-05-18	15.2400	15.3800	12.0000	12.0000	-18.919%	34	880	-50.000%
2026-05-15	16.0000	16.0000	14.1000	14.8000	-21.277%	18	880	-59.459%
2026-05-14	17.7500	18.9000	17.7500	18.8000	+8.046%	45	881	-68.085%
2026-05-13	17.3300	17.9500	16.0200	17.4000	+10.476%	81	892	-65.517%
2026-05-12	16.3200	16.8500	15.4000	15.7500	-10.000%	31	892	-61.905%
2026-05-11	14.1600	18.4300	13.7800	17.5000	+19.048%	57	892	-65.714%
2026-05-08	14.8300	15.5800	14.1500	14.7000	+0.685%	13	884	-59.184%
2026-05-07	16.2700	17.1000	14.4500	14.6000	-10.429%	43	883	-58.904%
2026-05-06	13.5700	16.3000	13.5700	16.3000	+24.427%	135	875	-63.190%
2026-05-05	11.6500	13.5300	11.3100	13.1000	+35.052%	45	871	-54.198%
2026-05-04	9.6500	10.0200	9.6500	9.7000	-5.458%	7	861	-38.144%
2026-05-01	10.2600	10.2600	10.2600	10.2600	+0.098%	2	861	-41.520%
2026-04-30	10.2700	10.3500	10.1400	10.2500	+15.688%	27	861	-41.463%
2026-04-29	8.8700	9.4500	8.8600	8.8600	-12.277%	9	861	-32.280%
2026-04-28	10.1000	10.1000	10.1000	10.1000	+3.272%	6	861	-40.594%
2026-04-27	10.4500	10.4500	9.7800	9.7800	+6.304%	4	859	-38.650%
2026-04-24	12.1500	12.1500	9.2000	9.2000	-10.244%	29	858	-34.783%
2026-04-23	10.8400	11.8000	10.2500	10.2500	+20.164%	71	859	-41.463%
2026-04-22	8.5900	8.6000	8.5300	8.5300	+2.278%	7	837	-29.660%
2026-04-21	8.8000	8.9700	8.3400	8.3400	-0.120%	24	833	-28.058%
2026-04-20	8.1300	8.5800	8.1300	8.3500	-1.066%	13	833	-28.144%
2026-04-17	8.1100	8.6000	7.8100	8.4400	+9.610%	42	822	-28.910%
2026-04-16	8.0000	8.1000	7.5300	7.7000	+2.530%	18	806	-22.078%
2026-04-15	8.6400	8.6400	7.5000	7.5100	-5.416%	45	806	-20.107%
2026-04-14	7.3200	8.0500	7.3200	7.9400	+29.106%	7	817	-24.433%
2026-04-13	5.9200	6.2000	5.9200	6.1500	+6.957%	14	815	-2.439%
2026-04-10	5.8700	6.0000	5.7500	5.7500	+9.524%	6	814	+4.348%
2026-04-09	5.4500	5.4500	5.1500	5.2500	-18.351%	58	811	+14.286%
2026-04-08	7.2400	7.2400	6.4000	6.4300	+14.413%	10	795	-6.687%
2026-04-07	5.4200	5.6300	5.4200	5.6200	+4.461%	4	796	+6.762%
2026-04-06	5.3800	5.3800	5.3800	5.3800	+4.466%	2	796	+11.524%
2026-04-02	5.3800	5.3800	5.1500	5.1500	-8.200%	162	634	+16.505%
2026-04-01	5.4100	5.6500	5.3900	5.6100	+20.645%	154	634	+6.952%
2026-03-31	4.4700	4.6500	4.4700	4.6500	+34.783%	22	726	+29.032%
2026-03-30	4.8100	4.8100	3.4400	3.4500	-26.282%	56	706	+73.913%
2026-03-27	5.2700	5.2700	4.6800	4.6800	-19.863%	228	666	+28.205%
2026-03-26	6.4700	6.4700	5.7000	5.8400	-11.515%	193	504	+2.740%
2026-03-25	6.8100	7.0600	6.6000	6.6000	+2.484%	36	495	-9.091%
2026-03-24	6.1000	6.4400	6.1000	6.4400	-0.464%	43	481	-6.832%
2026-03-23	6.4300	6.4700	6.3200	6.4700	+9.475%	34	463	-7.264%
2026-03-20	6.5200	6.5200	5.9100	5.9100	-9.077%	22	474	+1.523%
2026-03-19	6.3500	6.5000	6.3500	6.5000	-5.523%	7	456	-7.692%
2026-03-18	7.0000	7.0000	6.5200	6.8800	-2.550%	33	461	-12.791%
2026-03-17	7.4100	7.4100	6.9900	7.0600	+0.284%	55	474	-15.014%
2026-03-16	7.2500	7.6700	7.0400	7.0400	-4.993%	68	462	-14.773%
2026-03-13	7.8200	7.8200	7.2700	7.4100	+5.405%	52	464	-19.028%
2026-03-12	7.0200	7.0300	7.0200	7.0300	-9.987%	20	430	-14.651%
2026-03-11	7.9400	8.5000	7.8100	7.8100	-2.375%	11	430	-23.175%
2026-03-10	7.8600	8.3300	7.8600	8.0000	+9.739%	105	439	-25.000%
2026-03-06	7.9100	7.9100	7.2900	7.2900	-2.800%	29	344	-17.695%
2026-03-05	7.5000	7.5000	7.5000	7.5000	+1.351%	1	324	-20.000%
2026-03-03	7.0000	7.4000	7.0000	7.4000	-5.492%	15	325	-18.919%
2026-03-02	7.8300	7.8300	7.8300	7.8300	+6.531%	1	325	-23.372%
2026-02-27	7.8000	7.8000	7.3500	7.3500	-13.529%	64	325	-18.367%
2026-02-26	8.6800	8.6800	8.5000	8.5000	-13.442%	7	373	-29.412%
2026-02-25	9.7200	9.8200	9.7200	9.8200	-4.102%	5	369	-38.900%
2026-02-19	10.2400	10.2400	10.2400	10.2400	-3.850%	9	369	-41.406%
2026-02-18	11.2000	11.2000	10.6500	10.6500	-10.127%	12	369	-43.662%
2026-02-17	12.4300	12.4300	11.8500	11.8500	-9.542%	3	380	-49.367%
2026-02-13	13.1000	13.1000	13.1000	13.1000	+0.769%	121	502	-54.198%
2026-02-11	14.5500	14.5500	12.6500	13.0000	-11.685%	432	502	-53.846%
2026-02-09	14.1300	15.5000	14.1000	14.7200	+22.667%	413	505	-59.239%
2026-02-06	10.4800	12.0000	10.4800	12.0000	+13.208%	16	206	-50.000%
2026-02-04	12.9000	12.9000	10.6000	10.6000	-16.535%	4	211	-43.396%
2026-02-03	12.4000	12.7000	12.4000	12.7000	+4.098%	3	211	-52.756%
2026-02-02	12.2000	12.2000	12.2000	12.2000	-3.785%	5	210	-50.820%
2026-01-30	13.8000	13.8000	12.6800	12.6800	-11.638%	7	210	-52.681%
2026-01-29	15.1400	15.1400	14.3500	14.3500	-7.419%	4	210	-58.188%
2026-01-28	16.2000	16.2000	15.3500	15.5000	-6.061%	25	213	-61.290%
2026-01-27	15.6000	17.2500	15.6000	16.5000	+12.092%	31	212	-63.636%
2026-01-26	15.5100	15.5100	14.7200	14.7200	+22.565%	3	196	-59.239%
2026-01-21	10.9000	12.0100	10.7500	12.0100	-6.172%	40	195	-50.042%
2026-01-20	12.0000	12.8000	11.0000	12.8000	+0.550%	21	189	-53.125%
2026-01-16	11.8000	12.9500	11.1500	12.7300	+5.819%	18	175	-52.867%
2026-01-15	12.0000	12.0300	12.0000	12.0300	-0.166%	2	175	-50.125%
2026-01-14	12.5000	12.5000	11.8000	12.0500	-6.226%	9	175	-50.207%
2026-01-13	13.8000	13.8000	12.8500	12.8500	-5.236%	5	168	-53.307%
2026-01-12	13.8500	14.2000	13.5200	13.5600	+3.118%	21	166	-55.752%
2026-01-09	13.1500	13.1500	13.1500	13.1500	+18.575%	50	163	-54.373%
2026-01-08	11.0900	11.0900	11.0900	11.0900	+29.708%	2	163	-45.897%
2026-01-07	8.5500	8.5500	8.5500	8.5500	-9.236%	12	165	-29.825%
2026-01-06	9.4200	9.4200	9.4200	9.4200	+5.251%	4	157	-36.306%
2026-01-05	8.9500	8.9500	8.9500	8.9500	+17.147%	2	154	-32.961%
2025-12-24	7.6500	7.6500	7.6400	7.6400	+21.270%	2	154	-21.466%
2025-12-18	6.3000	6.3000	6.3000	6.3000	-8.163%	1	154	-4.762%
2025-12-16	6.8600	6.8600	6.8600	6.8600	-0.867%	1	155	-12.536%
2025-12-15	6.9700	6.9700	6.9200	6.9200	-35.508%	2	156	-13.295%
2025-12-08	10.7500	10.7500	10.7300	10.7300	+9.490%	61	157	-44.082%
2025-12-02	9.9500	9.9500	9.8000	9.8000	+47.147%	2	147	-38.776%
2025-11-24	6.3300	6.6600	6.3300	6.6600	+10.083%	5	146	-9.910%
2025-11-21	5.8200	6.0500	5.8200	6.0500	-15.621%	15	146	-0.826%
2025-11-19	7.6800	7.7000	7.1700	7.1700	+8.472%	11	156	-16.318%
2025-11-18	6.6000	6.6100	6.6000	6.6100	-4.203%	10	161	-9.228%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-11.538%	2	151	-13.043%
2025-11-14	7.1700	7.8000	7.1700	7.8000	+6.849%	11	151	-23.077%
2025-11-13	7.5500	8.0000	6.8000	7.3000	-16.284%	72	141	-17.808%
2025-11-12	8.8300	8.8300	8.7200	8.7200	-29.106%	4	120	-31.193%
2025-11-10	12.3000	12.3000	12.3000	12.3000	+11.818%	1	117	-51.220%
2025-11-07	11.0000	11.0000	11.0000	11.0000	-11.075%	1	118	-45.455%
2025-11-06	12.3800	12.3800	12.3700	12.3700	-5.932%	5	117	-51.496%
2025-11-05	13.1500	13.1500	13.1500	13.1500	+11.158%	1	117	-54.373%
2025-11-04	12.0500	12.2000	11.8300	11.8300	-9.000%	32	116	-49.281%
2025-11-03	13.4000	13.4000	12.9000	13.0000	-10.776%	20	113	-53.846%
2025-10-31	15.2900	15.2900	14.5700	14.5700	+5.964%	3	113	-58.819%
2025-10-30	14.1500	14.1500	13.7500	13.7500	-14.330%	4	115	-56.364%
2025-10-28	16.0500	16.0500	16.0500	16.0500	+15.302%	1	117	-62.617%
2025-10-27	13.9200	13.9200	13.9200	13.9200	-4.396%	1	118	-56.897%
2025-10-24	15.0000	15.0000	14.5500	14.5600	+24.444%	6	118	-58.791%
2025-10-22	10.9500	11.7000	10.9500	11.7000	-19.973%	3	118	-48.718%
2025-10-20	14.8100	14.8100	14.6200	14.6200	+9.104%	6	119	-58.960%
2025-10-17	14.1200	14.1200	13.4000	13.4000	-13.269%	4	116	-55.224%
2025-10-16	16.0000	16.4000	15.4500	15.4500	-7.981%	4	115	-61.165%
2025-10-15	15.3100	16.7900	15.3100	16.7900	+8.673%	11	114	-64.264%
2025-10-14	15.3000	15.4500	15.1000	15.4500	+1.980%	242	103	-61.165%
2025-10-13	15.6700	15.6700	15.1500	15.1500	0.000%	45	44	-60.396%

.dark-mode .tdmM6N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdmM6N{ 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