OPR - Delayed Quote USD
APLS Dec 2024 65.000 call (APLS241220C00065000)
At close: October 8 at 2:32:25 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 8, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10 |
| Sep 20, 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 268 |
| Sep 17, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| Sep 16, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 90 |
| Sep 13, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 11, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 20 |
| Aug 23, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5 |
| Aug 13, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 5 |
| Aug 7, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 10 |
| Aug 6, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 30 |
| Jul 29, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 6 |
| Jul 19, 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 6 |
| Jul 18, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 4 |
| Jul 16, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 4 |
| Jul 2, 2024 | 1.0300 | 1.0300 | 0.9000 | 0.9000 | 0.9000 | 11 |
| Jul 1, 2024 | 1.3500 | 1.3500 | 1.1900 | 1.1900 | 1.1900 | 24 |
| Jun 28, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 30 |
| Jun 27, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 4 |
| Jun 25, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1 |
| Jun 17, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 10 |
| Jun 12, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 10 |
| Jun 11, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 6 |
| Jun 10, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2 |
| Jun 6, 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 20 |
| Jun 4, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3 |
| May 31, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 10 |
| May 28, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 27 |
| May 23, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 30 |
| May 20, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 10 |
| May 17, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 30 |
| May 15, 2024 | 2.4400 | 2.4900 | 2.3700 | 2.3700 | 2.3700 | 40 |
| May 9, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 30 |
| May 8, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| May 7, 2024 | 3.0000 | 3.0000 | 2.7000 | 2.7000 | 2.7000 | 53 |
| Apr 30, 2024 | 3.1300 | 3.1300 | 2.8500 | 2.8500 | 2.8500 | 16 |
| Apr 29, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 20 |
| Apr 12, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 900 |
| Mar 19, 2024 | 9.0000 | 9.0000 | 8.4000 | 8.9000 | 8.9000 | 63 |
| Mar 14, 2024 | 8.3500 | 8.9500 | 8.3500 | 8.9500 | 8.9500 | 900 |
| Mar 6, 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 5 |
| Mar 1, 2024 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | - |
| Feb 22, 2024 | 15.8000 | 15.9000 | 15.6000 | 15.6000 | 15.6000 | 9 |
| Feb 20, 2024 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | 1 |
| Jan 25, 2024 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | - |
| Jan 10, 2024 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | 19 |
| Jan 9, 2024 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | 20 |
| Jan 8, 2024 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | 11 |
| Jan 5, 2024 | 12.1000 | 12.2000 | 11.9200 | 12.0000 | 12.0000 | 8 |
| Jan 4, 2024 | 14.5800 | 14.5800 | 13.0000 | 13.0000 | 13.0000 | 3 |
| Dec 28, 2023 | 14.3000 | 14.3000 | 14.0000 | 14.0000 | 14.0000 | 10 |
| Dec 21, 2023 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| Dec 19, 2023 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 21 |