Dark

APLD20270617C55
APLD Jun 17 2027 55.00 Call (APLD270617C00055000)
option OPRA

EOD

Aug 13, 2026

5.55+3.545%(+0.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.2200	5.8900	5.2200	5.5500	+3.545%	4	467	0.000%
2026-08-12	5.5900	5.7700	5.3600	5.3600	-0.557%	33	463	+3.545%
2026-08-11	5.0500	5.4000	5.0500	5.3900	+6.733%	55	437	+2.968%
2026-08-10	5.1600	5.5600	4.9500	5.0500	-1.942%	23	394	+9.901%
2026-08-07	5.8000	5.8000	5.0000	5.1500	-6.872%	5	374	+7.767%
2026-08-06	5.5300	5.5300	5.5300	5.5300	-11.520%	4	371	+0.362%
2026-08-04	5.8500	6.2500	5.8500	6.2500	+11.607%	206	371	-11.200%
2026-08-03	5.3400	5.6000	5.3400	5.6000	+16.667%	14	475	-0.893%
2026-07-30	3.2000	5.0000	3.2000	4.8000	+40.351%	25	486	+15.625%
2026-07-29	4.1300	4.1300	3.4200	3.4200	-25.813%	2	473	+62.281%
2026-07-28	4.1700	4.6100	4.1700	4.6100	+6.221%	10	474	+20.390%
2026-07-27	4.5500	4.6500	4.3400	4.3400	-16.054%	7	469	+27.880%
2026-07-24	5.1700	5.1700	5.1700	5.1700	-13.833%	1	473	+7.350%
2026-07-23	6.0000	6.0000	6.0000	6.0000	+0.840%	5	472	-7.500%
2026-07-21	5.8500	5.9500	5.8500	5.9500	+45.122%	19	472	-6.723%
2026-07-17	4.0500	4.3800	3.9400	4.1000	-5.312%	11	459	+35.366%
2026-07-16	4.8000	4.9000	4.1500	4.3300	-18.302%	73	459	+28.176%
2026-07-15	5.5600	5.5600	5.0000	5.3000	-4.332%	14	486	+4.717%
2026-07-14	5.5400	5.5400	5.5400	5.5400	0.000%	6	498	+0.181%
2026-07-13	6.6200	6.6200	5.5400	5.5400	-21.418%	26	501	+0.181%
2026-07-10	7.0500	7.0500	7.0500	7.0500	-9.847%	1	520	-21.277%
2026-07-09	7.6000	7.8200	7.6000	7.8200	+11.714%	16	519	-29.028%
2026-07-08	7.2700	7.2700	7.0000	7.0000	+3.704%	2	505	-20.714%
2026-07-07	7.7000	7.7000	6.7400	6.7500	-17.582%	9	507	-17.778%
2026-07-06	8.6700	8.6700	8.1900	8.1900	+5.677%	5	506	-32.234%
2026-07-02	8.8500	9.2500	7.3100	7.7500	-22.500%	37	508	-28.387%
2026-07-01	9.0000	10.0000	9.0000	10.0000	-5.660%	16	508	-44.500%
2026-06-30	10.5500	10.7000	10.5500	10.6000	+8.274%	12	502	-47.642%
2026-06-29	10.0100	10.0100	9.7900	9.7900	-15.531%	3	512	-43.309%
2026-06-26	11.0500	11.6000	10.9000	11.5900	-7.280%	22	513	-52.114%
2026-06-25	13.8500	13.8500	12.1000	12.5000	-1.575%	15	512	-55.600%
2026-06-24	14.0000	14.0000	12.7000	12.7000	-18.170%	31	519	-56.299%
2026-06-23	13.3300	15.5200	13.3300	15.5200	-2.082%	74	505	-64.240%
2026-06-22	16.6700	16.7500	15.0000	15.8500	-4.518%	25	511	-64.984%
2026-06-18	16.0400	16.6000	16.0400	16.6000	-0.955%	2	511	-66.566%
2026-06-16	17.0000	18.0000	15.8000	16.7600	+4.685%	19	511	-66.885%
2026-06-15	16.2500	16.2500	15.7500	16.0100	+6.379%	12	520	-65.334%
2026-06-12	14.9400	15.0500	14.9400	15.0500	+30.190%	4	517	-63.123%
2026-06-11	12.6900	12.6900	11.5600	11.5600	-2.034%	3	517	-51.990%
2026-06-10	13.5100	13.5100	11.8000	11.8000	-7.087%	3	516	-52.966%
2026-06-09	16.8000	16.8000	12.7000	12.7000	+10.627%	55	515	-56.299%
2026-06-05	12.4000	12.5700	11.4800	11.4800	-20.278%	34	514	-51.655%
2026-06-04	14.2000	15.0000	14.2000	14.4000	-13.514%	7	507	-61.458%
2026-06-03	16.6600	17.0000	16.3800	16.6500	-8.466%	22	506	-66.667%
2026-06-02	18.9000	19.0000	18.0000	18.1900	-0.055%	40	513	-69.489%
2026-06-01	16.4200	19.0000	16.3900	18.2000	+4.718%	24	524	-69.505%
2026-05-29	17.8000	17.8000	16.5000	17.3800	-7.059%	12	510	-68.067%
2026-05-28	19.0200	19.0200	17.1500	18.7000	+3.315%	5	504	-70.321%
2026-05-27	16.1900	18.5000	16.0100	18.1000	+14.630%	20	501	-69.337%
2026-05-26	17.5600	19.1700	15.7900	15.7900	-3.129%	9	489	-64.851%
2026-05-22	18.0000	18.0000	16.3000	16.3000	-7.175%	10	496	-65.951%
2026-05-21	14.0700	18.1700	14.0700	17.5600	+62.593%	29	486	-68.394%
2026-05-19	10.7000	10.8100	10.7000	10.8000	-10.000%	91	486	-48.611%
2026-05-18	14.1600	14.1600	12.0000	12.0000	-18.919%	7	566	-53.750%
2026-05-15	14.8600	14.8600	13.1500	14.8000	-13.703%	212	566	-62.500%
2026-05-14	17.2000	17.6300	17.0200	17.1500	+7.862%	10	468	-67.638%
2026-05-13	15.9300	15.9300	14.3000	15.9000	+10.570%	15	457	-65.094%
2026-05-12	15.0200	16.7000	13.7500	14.3800	-7.761%	24	457	-61.405%
2026-05-11	12.6400	16.8100	12.6400	15.5900	+27.265%	16	457	-64.400%
2026-05-08	11.6500	12.2500	11.6500	12.2500	-6.202%	3	454	-54.694%
2026-05-07	14.6700	14.6700	12.4500	13.0600	-8.671%	7	454	-57.504%
2026-05-06	12.4400	14.3000	11.7000	14.3000	+19.167%	145	451	-61.189%
2026-05-05	10.1500	12.3700	10.1500	12.0000	+41.677%	21	450	-53.750%
2026-05-04	8.8500	8.8500	7.7000	8.4700	-9.412%	4	448	-34.475%
2026-05-01	9.3500	9.3500	9.3500	9.3500	+0.538%	1	446	-40.642%
2026-04-30	9.1900	9.3000	9.0900	9.3000	+12.319%	5	446	-40.323%
2026-04-29	7.4500	9.1000	6.9000	8.2800	+8.094%	4	444	-32.971%
2026-04-28	7.6600	7.6600	7.6600	7.6600	-17.189%	10	444	-27.546%
2026-04-27	8.8200	9.2500	8.8200	9.2500	-3.141%	14	444	-40.000%
2026-04-24	9.4000	11.0400	9.4000	9.5500	-7.729%	9	435	-41.885%
2026-04-23	8.3500	11.6000	8.3500	10.3500	+54.478%	215	435	-46.377%
2026-04-22	6.7000	6.7000	6.7000	6.7000	-12.304%	1	501	-17.164%
2026-04-21	8.0300	8.0300	7.0000	7.6400	+4.658%	50	471	-27.356%
2026-04-20	7.2900	7.7300	7.2900	7.3000	-3.183%	24	471	-23.973%
2026-04-17	7.4000	7.5400	7.4000	7.5400	+10.073%	11	451	-26.393%
2026-04-16	6.8000	6.9000	6.8000	6.8500	+4.580%	6	451	-18.978%
2026-04-15	7.9000	7.9000	6.5500	6.5500	-7.355%	16	451	-15.267%
2026-04-14	6.6700	7.3800	6.6700	7.0700	+37.016%	35	456	-21.499%
2026-04-13	5.1600	5.1600	5.1600	5.1600	+3.200%	1	426	+7.558%
2026-04-10	5.0000	5.3500	5.0000	5.0000	0.000%	17	426	+11.000%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-15.541%	1	425	+11.000%
2026-04-08	6.5500	6.5500	5.7600	5.9200	+17.228%	8	425	-6.250%
2026-04-07	4.8400	5.0500	4.8400	5.0500	+12.222%	2	426	+9.901%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-6.445%	1	426	+23.333%
2026-04-02	4.8800	4.8800	4.8100	4.8100	-6.602%	81	346	+15.385%
2026-04-01	4.9600	5.3300	4.9600	5.1500	+22.038%	77	346	+7.767%
2026-03-31	3.9900	4.2200	3.9900	4.2200	+24.118%	11	394	+31.517%
2026-03-30	4.0200	4.0200	2.7600	3.4000	-18.465%	78	384	+63.235%
2026-03-27	4.6800	4.6800	4.1700	4.1700	-27.604%	75	413	+33.094%
2026-03-26	5.5900	5.7800	5.4900	5.7600	-3.518%	95	391	-3.646%
2026-03-25	6.1400	6.7000	5.6800	5.9700	-1.647%	18	392	-7.035%
2026-03-24	5.4800	6.0700	5.4800	6.0700	+3.761%	40	385	-8.567%
2026-03-23	5.7800	5.9100	5.4000	5.8500	+9.346%	43	375	-5.128%
2026-03-20	5.9200	5.9300	5.3500	5.3500	-10.535%	13	377	+3.738%
2026-03-19	5.7100	5.9800	5.7100	5.9800	-2.128%	3	368	-7.191%
2026-03-18	6.2500	6.2500	5.8900	6.1100	-3.323%	17	368	-9.165%
2026-03-17	6.7900	6.7900	6.3200	6.3200	-0.940%	27	368	-12.184%
2026-03-16	7.0400	7.0400	6.3800	6.3800	-7.267%	10	358	-13.009%
2026-03-13	7.4400	7.4400	6.3600	6.8800	-5.103%	28	359	-19.331%
2026-03-11	7.7900	7.8000	7.2500	7.2500	-1.226%	10	341	-23.448%
2026-03-10	7.4200	7.5600	7.1600	7.3400	+6.069%	58	344	-24.387%
2026-03-09	6.6500	7.0200	6.6500	6.9200	+21.404%	13	327	-19.798%
2026-03-06	7.1600	7.1600	5.7000	5.7000	-21.703%	12	340	-2.632%
2026-03-05	7.2900	7.2900	7.2800	7.2800	-4.961%	50	342	-23.764%
2026-03-04	7.6600	7.6600	7.6600	7.6600	+7.887%	1	292	-27.546%
2026-03-03	7.1000	7.1000	7.1000	7.1000	+3.650%	5	292	-21.831%
2026-02-27	7.2000	7.2000	6.8500	6.8500	-13.291%	2	297	-18.978%
2026-02-26	7.9000	7.9000	7.9000	7.9000	-7.059%	5	297	-29.747%
2026-02-25	8.5000	8.5000	8.5000	8.5000	-2.299%	3	295	-34.706%
2026-02-20	8.7000	8.7000	8.7000	8.7000	-33.333%	4	295	-36.207%
2026-02-11	13.0500	13.0500	13.0500	13.0500	+8.750%	1	299	-57.471%
2026-02-09	12.0000	12.0000	12.0000	12.0000	+49.813%	1	299	-53.750%
2026-02-05	9.3300	9.3300	8.0000	8.0100	-33.250%	8	298	-30.712%
2026-02-03	11.8700	12.0000	11.8700	12.0000	+7.623%	9	298	-53.750%
2026-01-30	11.1500	11.1500	11.1500	11.1500	-21.201%	2	298	-50.224%
2026-01-28	14.9500	14.9500	14.1500	14.1500	-8.710%	4	296	-60.777%
2026-01-27	14.9600	15.5000	14.9600	15.5000	+20.435%	101	295	-64.194%
2026-01-26	14.3500	14.4400	12.8700	12.8700	+3.291%	18	195	-56.876%
2026-01-23	12.7500	13.2500	12.4600	12.4600	+9.107%	18	180	-55.457%
2026-01-22	11.4200	11.4200	11.4200	11.4200	+9.808%	1	182	-51.401%
2026-01-21	11.8500	12.0200	10.4000	10.4000	-9.170%	43	183	-46.635%
2026-01-20	10.6500	11.5000	10.6500	11.4500	-3.862%	8	183	-51.528%
2026-01-16	11.3500	11.9500	11.3500	11.9100	+8.273%	4	186	-53.401%
2026-01-15	11.0000	11.0000	11.0000	11.0000	-11.788%	1	186	-49.545%
2026-01-13	12.0000	12.4700	11.3100	12.4700	-0.240%	3	185	-55.493%
2026-01-12	11.4200	13.4500	11.4200	12.5000	-2.114%	21	186	-55.600%
2026-01-09	11.6000	12.7700	11.2200	12.7700	+27.700%	32	177	-56.539%
2026-01-08	11.0000	11.0000	9.6500	10.0000	+11.111%	5	169	-44.500%
2026-01-06	9.0000	9.0000	9.0000	9.0000	+50.000%	1	168	-38.333%
2025-12-31	6.2000	6.8500	6.0000	6.0000	+3.448%	5	168	-7.500%
2025-12-26	6.5000	6.5000	5.8000	5.8000	-17.379%	2	168	-4.310%
2025-12-23	7.0200	7.0200	7.0200	7.0200	-6.400%	1	166	-20.940%
2025-12-19	6.8500	7.6100	6.8500	7.5000	+27.119%	10	167	-26.000%
2025-12-18	5.8000	5.9000	5.8000	5.9000	+18.000%	3	165	-5.932%
2025-12-17	6.1500	6.1500	5.0000	5.0000	-13.043%	2	167	+11.000%
2025-12-16	5.8500	5.8500	5.7500	5.7500	+7.477%	22	166	-3.478%
2025-12-15	6.0000	6.0000	5.3500	5.3500	-40.884%	10	144	+3.738%
2025-12-12	9.0500	9.0500	9.0500	9.0500	-7.653%	1	144	-38.674%
2025-12-11	9.1700	9.8000	8.8500	9.8000	-14.261%	24	145	-43.367%
2025-12-09	11.4300	11.4300	11.4300	11.4300	+14.300%	2	166	-51.444%
2025-12-05	10.0000	10.0000	10.0000	10.0000	+8.578%	3	168	-44.500%
2025-12-03	9.2100	9.2100	9.2100	9.2100	+8.994%	1	168	-39.739%
2025-12-02	8.7300	8.7300	8.4500	8.4500	+1.685%	4	168	-34.320%
2025-12-01	7.9500	8.5800	7.9500	8.3100	+20.785%	7	168	-33.213%
2025-11-26	6.8800	6.8800	6.8800	6.8800	-8.267%	1	173	-19.331%
2025-11-20	7.5000	7.5000	7.5000	7.5000	+6.383%	1	173	-26.000%
2025-11-17	7.0500	7.0500	7.0500	7.0500	+8.462%	1	174	-21.277%
2025-11-14	6.5000	6.5000	6.5000	6.5000	-2.985%	1	174	-14.615%
2025-11-13	6.7000	6.7000	6.7000	6.7000	-16.250%	2	174	-17.164%
2025-11-12	9.3500	9.3500	8.0000	8.0000	-19.840%	15	172	-30.625%
2025-11-11	10.0000	10.0000	9.0500	9.9800	-10.332%	9	175	-44.389%
2025-11-10	11.4000	11.4000	10.7100	11.1300	+12.424%	12	175	-50.135%
2025-11-07	9.9000	9.9000	9.9000	9.9000	-13.913%	1	166	-43.939%
2025-11-06	12.5000	12.5000	11.3500	11.5000	-1.288%	17	166	-51.739%
2025-11-05	11.6500	11.6500	11.6500	11.6500	-1.605%	10	156	-52.361%
2025-11-04	11.7500	11.8400	11.7500	11.8400	-8.923%	25	146	-53.125%
2025-11-03	13.0000	13.0000	13.0000	13.0000	-2.402%	2	163	-57.308%
2025-10-31	14.0500	14.0500	13.2900	13.3200	-9.695%	4	163	-58.333%
2025-10-29	14.7500	14.7500	14.7500	14.7500	+5.357%	1	159	-62.373%
2025-10-28	14.0000	14.0000	14.0000	14.0000	+6.061%	1	158	-60.357%
2025-10-27	13.5000	13.5500	13.2000	13.2000	-1.124%	3	159	-57.955%
2025-10-24	13.3500	13.3500	13.3500	13.3500	+20.270%	2	159	-58.427%
2025-10-22	11.3200	11.6300	10.4000	11.1000	-17.778%	142	159	-50.000%
2025-10-20	14.0700	14.0700	13.5000	13.5000	+7.570%	2	120	-58.889%
2025-10-17	13.9000	14.0000	12.5500	12.5500	-19.293%	61	120	-55.777%
2025-10-16	15.5500	15.5500	15.5500	15.5500	+3.667%	1	72	-64.309%
2025-10-15	15.9000	16.3000	15.0000	15.0000	+6.686%	32	71	-63.000%
2025-10-14	12.5000	15.2400	12.5000	14.0600	-2.766%	28	52	-60.526%
2025-10-13	15.5700	15.5700	14.4600	14.4600	0.000%	38	38	-61.618%

.dark-mode .l5sxTJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5sxTJ{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270617C55APLD Jun 17 2027 55.00 Call (APLD270617C00055000)option OPRA

APLD20270617C55
APLD Jun 17 2027 55.00 Call (APLD270617C00055000)
option OPRA