Dark

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

EOD

Jun 29, 2026

9.79-15.531%(-1.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.0100	10.0100	9.7900	9.7900	-15.531%	3	512	0.000%
2026-06-26	11.0500	11.6000	10.9000	11.5900	-7.280%	22	513	-15.531%
2026-06-25	13.8500	13.8500	12.1000	12.5000	-1.575%	15	512	-21.680%
2026-06-24	14.0000	14.0000	12.7000	12.7000	-18.170%	31	519	-22.913%
2026-06-23	13.3300	15.5200	13.3300	15.5200	-2.082%	74	505	-36.920%
2026-06-22	16.6700	16.7500	15.0000	15.8500	-4.518%	25	511	-38.233%
2026-06-18	16.0400	16.6000	16.0400	16.6000	-0.955%	2	511	-41.024%
2026-06-16	17.0000	18.0000	15.8000	16.7600	+4.685%	19	511	-41.587%
2026-06-15	16.2500	16.2500	15.7500	16.0100	+6.379%	12	520	-38.851%
2026-06-12	14.9400	15.0500	14.9400	15.0500	+30.190%	4	517	-34.950%
2026-06-11	12.6900	12.6900	11.5600	11.5600	-2.034%	3	517	-15.311%
2026-06-10	13.5100	13.5100	11.8000	11.8000	-7.087%	3	516	-17.034%
2026-06-09	16.8000	16.8000	12.7000	12.7000	+10.627%	55	515	-22.913%
2026-06-05	12.4000	12.5700	11.4800	11.4800	-20.278%	34	514	-14.721%
2026-06-04	14.2000	15.0000	14.2000	14.4000	-13.514%	7	507	-32.014%
2026-06-03	16.6600	17.0000	16.3800	16.6500	-8.466%	22	506	-41.201%
2026-06-02	18.9000	19.0000	18.0000	18.1900	-0.055%	40	513	-46.179%
2026-06-01	16.4200	19.0000	16.3900	18.2000	+4.718%	24	524	-46.209%
2026-05-29	17.8000	17.8000	16.5000	17.3800	-7.059%	12	510	-43.671%
2026-05-28	19.0200	19.0200	17.1500	18.7000	+3.315%	5	504	-47.647%
2026-05-27	16.1900	18.5000	16.0100	18.1000	+14.630%	20	501	-45.912%
2026-05-26	17.5600	19.1700	15.7900	15.7900	-3.129%	9	489	-37.999%
2026-05-22	18.0000	18.0000	16.3000	16.3000	-7.175%	10	496	-39.939%
2026-05-21	14.0700	18.1700	14.0700	17.5600	+62.593%	29	486	-44.248%
2026-05-19	10.7000	10.8100	10.7000	10.8000	-10.000%	91	486	-9.352%
2026-05-18	14.1600	14.1600	12.0000	12.0000	-18.919%	7	566	-18.417%
2026-05-15	14.8600	14.8600	13.1500	14.8000	-13.703%	212	566	-33.851%
2026-05-14	17.2000	17.6300	17.0200	17.1500	+7.862%	10	468	-42.915%
2026-05-13	15.9300	15.9300	14.3000	15.9000	+10.570%	15	457	-38.428%
2026-05-12	15.0200	16.7000	13.7500	14.3800	-7.761%	24	457	-31.919%
2026-05-11	12.6400	16.8100	12.6400	15.5900	+27.265%	16	457	-37.203%
2026-05-08	11.6500	12.2500	11.6500	12.2500	-6.202%	3	454	-20.082%
2026-05-07	14.6700	14.6700	12.4500	13.0600	-8.671%	7	454	-25.038%
2026-05-06	12.4400	14.3000	11.7000	14.3000	+19.167%	145	451	-31.538%
2026-05-05	10.1500	12.3700	10.1500	12.0000	+41.677%	21	450	-18.417%
2026-05-04	8.8500	8.8500	7.7000	8.4700	-9.412%	4	448	+15.584%
2026-05-01	9.3500	9.3500	9.3500	9.3500	+0.538%	1	446	+4.706%
2026-04-30	9.1900	9.3000	9.0900	9.3000	+12.319%	5	446	+5.269%
2026-04-29	7.4500	9.1000	6.9000	8.2800	+8.094%	4	444	+18.237%
2026-04-28	7.6600	7.6600	7.6600	7.6600	-17.189%	10	444	+27.807%
2026-04-27	8.8200	9.2500	8.8200	9.2500	-3.141%	14	444	+5.838%
2026-04-24	9.4000	11.0400	9.4000	9.5500	-7.729%	9	435	+2.513%
2026-04-23	8.3500	11.6000	8.3500	10.3500	+54.478%	215	435	-5.411%
2026-04-22	6.7000	6.7000	6.7000	6.7000	-12.304%	1	501	+46.119%
2026-04-21	8.0300	8.0300	7.0000	7.6400	+4.658%	50	471	+28.141%
2026-04-20	7.2900	7.7300	7.2900	7.3000	-3.183%	24	471	+34.110%
2026-04-17	7.4000	7.5400	7.4000	7.5400	+10.073%	11	451	+29.841%
2026-04-16	6.8000	6.9000	6.8000	6.8500	+4.580%	6	451	+42.920%
2026-04-15	7.9000	7.9000	6.5500	6.5500	-7.355%	16	451	+49.466%
2026-04-14	6.6700	7.3800	6.6700	7.0700	+37.016%	35	456	+38.472%
2026-04-13	5.1600	5.1600	5.1600	5.1600	+3.200%	1	426	+89.729%
2026-04-10	5.0000	5.3500	5.0000	5.0000	0.000%	17	426	+95.800%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-15.541%	1	425	+95.800%
2026-04-08	6.5500	6.5500	5.7600	5.9200	+17.228%	8	425	+65.372%
2026-04-07	4.8400	5.0500	4.8400	5.0500	+12.222%	2	426	+93.861%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-6.445%	1	426	+117.556%
2026-04-02	4.8800	4.8800	4.8100	4.8100	-6.602%	81	346	+103.534%
2026-04-01	4.9600	5.3300	4.9600	5.1500	+22.038%	77	346	+90.097%
2026-03-31	3.9900	4.2200	3.9900	4.2200	+24.118%	11	394	+131.991%
2026-03-30	4.0200	4.0200	2.7600	3.4000	-18.465%	78	384	+187.941%
2026-03-27	4.6800	4.6800	4.1700	4.1700	-27.604%	75	413	+134.772%
2026-03-26	5.5900	5.7800	5.4900	5.7600	-3.518%	95	391	+69.965%
2026-03-25	6.1400	6.7000	5.6800	5.9700	-1.647%	18	392	+63.987%
2026-03-24	5.4800	6.0700	5.4800	6.0700	+3.761%	40	385	+61.285%
2026-03-23	5.7800	5.9100	5.4000	5.8500	+9.346%	43	375	+67.350%
2026-03-20	5.9200	5.9300	5.3500	5.3500	-10.535%	13	377	+82.991%
2026-03-19	5.7100	5.9800	5.7100	5.9800	-2.128%	3	368	+63.712%
2026-03-18	6.2500	6.2500	5.8900	6.1100	-3.323%	17	368	+60.229%
2026-03-17	6.7900	6.7900	6.3200	6.3200	-0.940%	27	368	+54.905%
2026-03-16	7.0400	7.0400	6.3800	6.3800	-7.267%	10	358	+53.448%
2026-03-13	7.4400	7.4400	6.3600	6.8800	-5.103%	28	359	+42.297%
2026-03-11	7.7900	7.8000	7.2500	7.2500	-1.226%	10	341	+35.034%
2026-03-10	7.4200	7.5600	7.1600	7.3400	+6.069%	58	344	+33.379%
2026-03-09	6.6500	7.0200	6.6500	6.9200	+21.404%	13	327	+41.474%
2026-03-06	7.1600	7.1600	5.7000	5.7000	-21.703%	12	340	+71.754%
2026-03-05	7.2900	7.2900	7.2800	7.2800	-4.961%	50	342	+34.478%
2026-03-04	7.6600	7.6600	7.6600	7.6600	+7.887%	1	292	+27.807%
2026-03-03	7.1000	7.1000	7.1000	7.1000	+3.650%	5	292	+37.887%
2026-02-27	7.2000	7.2000	6.8500	6.8500	-13.291%	2	297	+42.920%
2026-02-26	7.9000	7.9000	7.9000	7.9000	-7.059%	5	297	+23.924%
2026-02-25	8.5000	8.5000	8.5000	8.5000	-2.299%	3	295	+15.176%
2026-02-20	8.7000	8.7000	8.7000	8.7000	-33.333%	4	295	+12.529%
2026-02-11	13.0500	13.0500	13.0500	13.0500	+8.750%	1	299	-24.981%
2026-02-09	12.0000	12.0000	12.0000	12.0000	+49.813%	1	299	-18.417%
2026-02-05	9.3300	9.3300	8.0000	8.0100	-33.250%	8	298	+22.222%
2026-02-03	11.8700	12.0000	11.8700	12.0000	+7.623%	9	298	-18.417%
2026-01-30	11.1500	11.1500	11.1500	11.1500	-21.201%	2	298	-12.197%
2026-01-28	14.9500	14.9500	14.1500	14.1500	-8.710%	4	296	-30.813%
2026-01-27	14.9600	15.5000	14.9600	15.5000	+20.435%	101	295	-36.839%
2026-01-26	14.3500	14.4400	12.8700	12.8700	+3.291%	18	195	-23.932%
2026-01-23	12.7500	13.2500	12.4600	12.4600	+9.107%	18	180	-21.429%
2026-01-22	11.4200	11.4200	11.4200	11.4200	+9.808%	1	182	-14.273%
2026-01-21	11.8500	12.0200	10.4000	10.4000	-9.170%	43	183	-5.865%
2026-01-20	10.6500	11.5000	10.6500	11.4500	-3.862%	8	183	-14.498%
2026-01-16	11.3500	11.9500	11.3500	11.9100	+8.273%	4	186	-17.800%
2026-01-15	11.0000	11.0000	11.0000	11.0000	-11.788%	1	186	-11.000%
2026-01-13	12.0000	12.4700	11.3100	12.4700	-0.240%	3	185	-21.492%
2026-01-12	11.4200	13.4500	11.4200	12.5000	-2.114%	21	186	-21.680%
2026-01-09	11.6000	12.7700	11.2200	12.7700	+27.700%	32	177	-23.336%
2026-01-08	11.0000	11.0000	9.6500	10.0000	+11.111%	5	169	-2.100%
2026-01-06	9.0000	9.0000	9.0000	9.0000	+50.000%	1	168	+8.778%
2025-12-31	6.2000	6.8500	6.0000	6.0000	+3.448%	5	168	+63.167%
2025-12-26	6.5000	6.5000	5.8000	5.8000	-17.379%	2	168	+68.793%
2025-12-23	7.0200	7.0200	7.0200	7.0200	-6.400%	1	166	+39.459%
2025-12-19	6.8500	7.6100	6.8500	7.5000	+27.119%	10	167	+30.533%
2025-12-18	5.8000	5.9000	5.8000	5.9000	+18.000%	3	165	+65.932%
2025-12-17	6.1500	6.1500	5.0000	5.0000	-13.043%	2	167	+95.800%
2025-12-16	5.8500	5.8500	5.7500	5.7500	+7.477%	22	166	+70.261%
2025-12-15	6.0000	6.0000	5.3500	5.3500	-40.884%	10	144	+82.991%
2025-12-12	9.0500	9.0500	9.0500	9.0500	-7.653%	1	144	+8.177%
2025-12-11	9.1700	9.8000	8.8500	9.8000	-14.261%	24	145	-0.102%
2025-12-09	11.4300	11.4300	11.4300	11.4300	+14.300%	2	166	-14.348%
2025-12-05	10.0000	10.0000	10.0000	10.0000	+8.578%	3	168	-2.100%
2025-12-03	9.2100	9.2100	9.2100	9.2100	+8.994%	1	168	+6.298%
2025-12-02	8.7300	8.7300	8.4500	8.4500	+1.685%	4	168	+15.858%
2025-12-01	7.9500	8.5800	7.9500	8.3100	+20.785%	7	168	+17.810%
2025-11-26	6.8800	6.8800	6.8800	6.8800	-8.267%	1	173	+42.297%
2025-11-20	7.5000	7.5000	7.5000	7.5000	+6.383%	1	173	+30.533%
2025-11-17	7.0500	7.0500	7.0500	7.0500	+8.462%	1	174	+38.865%
2025-11-14	6.5000	6.5000	6.5000	6.5000	-2.985%	1	174	+50.615%
2025-11-13	6.7000	6.7000	6.7000	6.7000	-16.250%	2	174	+46.119%
2025-11-12	9.3500	9.3500	8.0000	8.0000	-19.840%	15	172	+22.375%
2025-11-11	10.0000	10.0000	9.0500	9.9800	-10.332%	9	175	-1.904%
2025-11-10	11.4000	11.4000	10.7100	11.1300	+12.424%	12	175	-12.040%
2025-11-07	9.9000	9.9000	9.9000	9.9000	-13.913%	1	166	-1.111%
2025-11-06	12.5000	12.5000	11.3500	11.5000	-1.288%	17	166	-14.870%
2025-11-05	11.6500	11.6500	11.6500	11.6500	-1.605%	10	156	-15.966%
2025-11-04	11.7500	11.8400	11.7500	11.8400	-8.923%	25	146	-17.314%
2025-11-03	13.0000	13.0000	13.0000	13.0000	-2.402%	2	163	-24.692%
2025-10-31	14.0500	14.0500	13.2900	13.3200	-9.695%	4	163	-26.502%
2025-10-29	14.7500	14.7500	14.7500	14.7500	+5.357%	1	159	-33.627%
2025-10-28	14.0000	14.0000	14.0000	14.0000	+6.061%	1	158	-30.071%
2025-10-27	13.5000	13.5500	13.2000	13.2000	-1.124%	3	159	-25.833%
2025-10-24	13.3500	13.3500	13.3500	13.3500	+20.270%	2	159	-26.667%
2025-10-22	11.3200	11.6300	10.4000	11.1000	-17.778%	142	159	-11.802%
2025-10-20	14.0700	14.0700	13.5000	13.5000	+7.570%	2	120	-27.481%
2025-10-17	13.9000	14.0000	12.5500	12.5500	-19.293%	61	120	-21.992%
2025-10-16	15.5500	15.5500	15.5500	15.5500	+3.667%	1	72	-37.042%
2025-10-15	15.9000	16.3000	15.0000	15.0000	+6.686%	32	71	-34.733%
2025-10-14	12.5000	15.2400	12.5000	14.0600	-2.766%	28	52	-30.370%
2025-10-13	15.5700	15.5700	14.4600	14.4600	0.000%	38	38	-32.296%

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