Dark

APLD20270115C10
APLD Jan 15 2027 10.00 Call (APLD270115C00010000)
option OPRA

EOD

Sep 29, 2026

15.50+2.649%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.9000	15.5000	14.9000	15.5000	+2.649%	2	8,843	0.000%
2026-09-28	15.1000	15.1000	15.1000	15.1000	-13.862%	6	8,843	+2.649%
2026-09-24	17.5300	17.5300	17.5300	17.5300	-3.256%	1	8,849	-11.580%
2026-09-23	18.1200	18.1200	18.1200	18.1200	-3.360%	2	8,850	-14.459%
2026-09-22	18.8500	19.0000	18.7500	18.7500	-0.319%	4	8,852	-17.333%
2026-09-21	18.8100	18.8100	18.8100	18.8100	+11.964%	1	8,854	-17.597%
2026-09-17	16.7100	17.0300	16.7100	16.8000	+13.898%	27	8,854	-7.738%
2026-09-16	14.9000	14.9000	14.7500	14.7500	+4.388%	2	8,834	+5.085%
2026-09-15	14.0200	14.1300	14.0200	14.1300	-5.800%	7	8,832	+9.696%
2026-09-14	15.2000	15.2000	15.0000	15.0000	-9.091%	22	8,832	+3.333%
2026-09-11	16.5000	16.5000	16.5000	16.5000	-5.498%	1	8,850	-6.061%
2026-09-09	17.4600	17.4600	17.4600	17.4600	-9.110%	1	8,850	-11.226%
2026-09-08	19.0000	19.2100	19.0000	19.2100	+16.424%	6	8,850	-19.313%
2026-09-04	16.5000	16.5000	16.5000	16.5000	+5.096%	15	8,851	-6.061%
2026-09-03	15.7000	15.7000	15.7000	15.7000	+9.713%	1	8,851	-1.274%
2026-09-02	14.3100	14.3100	14.3100	14.3100	-4.217%	1	8,853	+8.316%
2026-09-01	14.7000	15.0000	14.7000	14.9400	-1.386%	7	8,853	+3.748%
2026-08-31	15.6000	15.6000	15.1500	15.1500	-8.237%	54	8,851	+2.310%
2026-08-28	16.4500	16.5100	16.4500	16.5100	-5.926%	3	8,900	-6.118%
2026-08-26	17.9200	17.9200	17.5500	17.5500	-6.649%	3	8,900	-11.681%
2026-08-25	18.2000	18.8000	18.2000	18.8000	+10.588%	3	8,901	-17.553%
2026-08-24	17.0000	17.0000	17.0000	17.0000	-3.955%	4	8,907	-8.824%
2026-08-21	18.0000	18.0000	17.7000	17.7000	-4.324%	10	8,907	-12.429%
2026-08-19	18.0000	18.5000	18.0000	18.5000	-1.491%	28	8,899	-16.216%
2026-08-18	18.7800	18.7800	18.7800	18.7800	-13.853%	2	8,899	-17.465%
2026-08-17	21.0000	21.8000	21.0000	21.8000	+7.389%	40	8,901	-28.899%
2026-08-14	20.3000	20.3000	20.3000	20.3000	-5.581%	2	8,904	-23.645%
2026-08-13	21.2500	21.5000	21.2500	21.5000	-1.149%	4	8,906	-27.907%
2026-08-12	21.6000	21.7500	21.6000	21.7500	+7.673%	51	8,902	-28.736%
2026-08-11	20.2000	20.2000	20.2000	20.2000	-9.417%	10	8,903	-23.267%
2026-08-04	20.7000	22.3000	20.7000	22.3000	+10.396%	2	8,913	-30.493%
2026-08-03	19.5000	20.2000	19.5000	20.2000	+14.124%	3	8,913	-23.267%
2026-07-31	17.7000	17.7000	17.7000	17.7000	+3.812%	1	8,914	-12.429%
2026-07-30	17.0200	17.0500	17.0200	17.0500	+20.495%	11	8,915	-9.091%
2026-07-29	14.9500	15.7000	14.1500	14.1500	-16.765%	38	8,914	+9.541%
2026-07-28	17.0500	17.5500	17.0000	17.0000	-2.017%	10	8,897	-8.824%
2026-07-27	17.0000	17.3500	17.0000	17.3500	-4.932%	4	8,899	-10.663%
2026-07-24	18.2500	18.2500	18.2500	18.2500	-13.095%	3	8,899	-15.068%
2026-07-23	21.0000	21.0000	21.0000	21.0000	-0.709%	1	8,899	-26.190%
2026-07-21	21.1500	21.1500	21.1500	21.1500	+13.588%	1	8,900	-26.714%
2026-07-20	18.6200	18.6200	18.6200	18.6200	+15.724%	2	8,901	-16.756%
2026-07-17	15.6500	16.0900	15.6500	16.0900	-1.890%	12	8,901	-3.667%
2026-07-16	18.5200	18.5200	16.4000	16.4000	-18.408%	223	8,899	-5.488%
2026-07-13	20.1000	20.1000	20.1000	20.1000	-8.009%	1	9,099	-22.886%
2026-07-10	21.8500	21.8500	21.8500	21.8500	-9.336%	4	9,100	-29.062%
2026-07-09	24.1000	24.1000	24.1000	24.1000	-10.741%	1	9,100	-35.685%
2026-07-01	27.3500	27.3500	27.0000	27.0000	-11.475%	16	9,102	-42.593%
2026-06-29	30.5000	30.5000	30.5000	30.5000	-1.613%	5	9,117	-49.180%
2026-06-25	31.9900	31.9900	31.0000	31.0000	-0.322%	3	9,117	-50.000%
2026-06-24	31.1000	31.1000	31.1000	31.1000	-15.489%	1	9,120	-50.161%
2026-06-22	36.8000	36.8000	36.8000	36.8000	+2.222%	1	9,121	-57.880%
2026-06-18	36.0000	36.0000	36.0000	36.0000	-0.690%	2	9,124	-56.944%
2026-06-17	36.2500	36.2500	36.2500	36.2500	-1.628%	12	9,124	-57.241%
2026-06-16	36.5500	38.0000	36.5500	36.8500	-1.497%	12	9,136	-57.938%
2026-06-15	36.4700	37.5000	35.1500	37.4100	+7.655%	50	9,148	-58.567%
2026-06-12	34.3000	35.1000	34.3000	34.7500	+7.919%	102	9,178	-55.396%
2026-06-11	30.0000	32.3500	30.0000	32.2000	+9.338%	21	9,180	-51.863%
2026-06-10	31.7700	31.7700	29.4500	29.4500	-12.481%	52	9,196	-47.368%
2026-06-09	33.6500	33.6500	33.6500	33.6500	+7.302%	1	9,242	-53.938%
2026-06-08	31.3600	31.3600	31.3600	31.3600	+8.813%	1	9,242	-50.574%
2026-06-05	29.9500	29.9500	28.8200	28.8200	-13.062%	12	9,243	-46.218%
2026-06-04	32.7300	33.1700	32.7300	33.1500	-10.647%	5	9,242	-53.243%
2026-06-03	39.0000	39.0000	36.8200	37.1000	-4.872%	12	9,246	-58.221%
2026-06-02	39.4800	39.4800	38.4400	39.0000	-0.965%	13	9,252	-60.256%
2026-06-01	39.0000	39.3800	37.9500	39.3800	+5.013%	18	9,262	-60.640%
2026-05-29	36.6500	37.5500	36.6500	37.5000	-3.846%	10	9,263	-58.667%
2026-05-28	40.4500	40.5000	39.0000	39.0000	-0.814%	15	9,264	-60.256%
2026-05-27	35.6000	39.3200	35.6000	39.3200	+10.761%	12	9,269	-60.580%
2026-05-26	37.3100	37.8000	35.5000	35.5000	-2.660%	26	9,271	-56.338%
2026-05-22	36.4700	36.4700	36.4700	36.4700	-5.787%	12	9,308	-57.499%
2026-05-21	34.3000	38.7100	34.3000	38.7100	+29.899%	38	9,313	-59.959%
2026-05-20	28.7500	29.8000	28.2700	29.8000	+0.337%	32	9,313	-47.987%
2026-05-18	29.6500	29.7000	29.6500	29.7000	-12.647%	15	9,310	-47.811%
2026-05-15	35.0700	35.0700	34.0000	34.0000	-6.849%	2	9,310	-54.412%
2026-05-14	36.4800	37.7500	36.4800	36.5000	+2.528%	19	9,311	-57.534%
2026-05-13	34.5000	35.9500	33.9700	35.6000	+3.188%	12	9,317	-56.461%
2026-05-12	34.7500	34.7500	33.1500	34.5000	-4.167%	10	9,317	-55.072%
2026-05-11	33.6200	37.3500	33.6200	36.0000	+13.924%	33	9,317	-56.944%
2026-05-08	31.6000	31.6000	31.6000	31.6000	+0.862%	1	9,318	-50.949%
2026-05-07	32.0400	32.9900	31.3300	31.3300	-8.123%	31	9,319	-50.527%
2026-05-06	31.0000	34.1000	31.0000	34.1000	+11.803%	33	9,309	-54.545%
2026-05-05	27.4000	30.5000	26.8500	30.5000	+13.806%	28	9,319	-49.180%
2026-05-04	25.5000	26.8000	25.0000	26.8000	+9.746%	16	9,334	-42.164%
2026-05-01	25.5100	25.7200	24.3500	24.4200	-5.165%	14	9,351	-36.527%
2026-04-30	25.1000	25.7500	25.0000	25.7500	+9.574%	3	9,351	-39.806%
2026-04-29	23.0000	23.5000	22.5000	23.5000	-9.615%	3	9,351	-34.043%
2026-04-27	26.0000	26.0000	26.0000	26.0000	-3.704%	1	9,352	-40.385%
2026-04-24	27.5000	27.5000	27.0000	27.0000	-0.369%	29	9,353	-42.593%
2026-04-23	24.7000	27.7000	24.7000	27.1000	+20.444%	25	9,380	-42.804%
2026-04-22	22.5000	22.5000	22.5000	22.5000	-0.222%	1	9,397	-31.111%
2026-04-21	24.2000	24.2000	22.5500	22.5500	-3.426%	26	9,414	-31.264%
2026-04-20	21.7500	23.3500	21.7500	23.3500	+5.656%	25	9,414	-33.619%
2026-04-17	21.5000	22.3000	21.5000	22.1000	+5.238%	18	9,396	-29.864%
2026-04-16	21.0500	21.0500	21.0000	21.0000	-0.380%	2	9,403	-26.190%
2026-04-15	22.3900	22.3900	21.0800	21.0800	-6.311%	77	9,405	-26.471%
2026-04-14	21.2000	22.5000	21.0000	22.5000	+22.616%	94	9,421	-31.111%
2026-04-13	18.1500	18.6500	18.1500	18.3500	+4.857%	15	9,463	-15.531%
2026-04-10	17.1000	17.8700	17.1000	17.5000	+1.156%	12	9,471	-11.429%
2026-04-09	16.8000	17.3000	16.8000	17.3000	-9.896%	2	9,474	-10.405%
2026-04-08	19.8700	20.6000	18.8300	19.2000	+22.060%	20	9,474	-19.271%
2026-04-07	16.6800	16.8000	15.7300	15.7300	+0.575%	22	9,486	-1.462%
2026-04-02	16.0000	16.0000	15.6400	15.6400	-2.736%	2	9,477	-0.895%
2026-04-01	16.7100	16.7100	16.0800	16.0800	+4.078%	2	9,477	-3.607%
2026-03-31	14.0500	15.4500	14.0500	15.4500	+23.108%	11	9,477	+0.324%
2026-03-30	13.5000	13.5000	11.9300	12.5500	-18.718%	418	9,470	+23.506%
2026-03-27	15.4900	15.5600	14.9500	15.4400	-9.708%	26	9,409	+0.389%
2026-03-26	18.3000	18.3000	16.9500	17.1000	-12.977%	19	9,425	-9.357%
2026-03-25	19.0000	19.6500	18.8800	19.6500	+11.711%	12	9,436	-21.120%
2026-03-24	18.8500	18.9000	17.5900	17.5900	-4.037%	5	9,448	-11.882%
2026-03-23	18.6500	18.6500	18.3300	18.3300	+4.623%	3	9,447	-15.439%
2026-03-20	17.5500	17.9000	17.5200	17.5200	-0.905%	36	9,448	-11.530%
2026-03-19	17.3500	17.6800	17.3500	17.6800	-7.531%	3	9,473	-12.330%
2026-03-17	19.0000	19.1200	19.0000	19.1200	-4.016%	2	9,473	-18.933%
2026-03-16	19.9200	19.9200	19.9200	19.9200	+4.842%	121	9,475	-22.189%
2026-03-12	18.9100	19.0000	18.6000	19.0000	-6.726%	129	9,475	-18.421%
2026-03-11	20.3700	20.3700	20.3700	20.3700	+15.085%	1	9,354	-23.908%
2026-03-09	17.0500	18.0000	17.0500	17.7000	+4.118%	10	9,353	-12.429%
2026-03-06	18.2800	18.2800	17.0000	17.0000	-12.731%	5	9,354	-8.824%
2026-03-05	19.4800	19.4800	19.4800	19.4800	-0.256%	4	9,353	-20.431%
2026-03-04	19.9100	19.9100	19.5300	19.5300	+6.605%	2	9,351	-20.635%
2026-03-03	19.3000	19.3000	17.9500	18.3200	-6.531%	25	9,352	-15.393%
2026-03-02	19.4800	19.6000	19.4800	19.6000	+4.813%	3	9,346	-20.918%
2026-02-27	18.5000	18.7600	18.0000	18.7000	-6.406%	18	9,344	-17.112%
2026-02-26	20.1500	20.1500	19.9800	19.9800	-11.200%	2	9,346	-22.422%
2026-02-25	22.5000	22.5000	22.5000	22.5000	+1.443%	1	9,346	-31.111%
2026-02-24	22.2300	22.2300	22.1800	22.1800	+7.461%	4	9,346	-30.117%
2026-02-23	21.0100	21.0100	20.6400	20.6400	-1.714%	9	9,346	-24.903%
2026-02-20	21.6000	22.0000	20.5500	21.0000	-8.297%	14	9,344	-26.190%
2026-02-19	22.6500	23.0000	22.6500	22.9000	-5.761%	7	9,346	-32.314%
2026-02-18	22.2000	24.3000	22.2000	24.3000	-1.699%	8	9,348	-36.214%
2026-02-17	24.7200	24.7200	24.7200	24.7200	-11.239%	15	9,350	-37.298%
2026-02-12	27.8500	27.8500	27.8500	27.8500	-0.713%	2	9,350	-44.345%
2026-02-11	27.2000	28.0500	27.2000	28.0500	-4.364%	10	9,350	-44.742%
2026-02-10	29.9700	29.9700	29.3300	29.3300	-0.340%	26	9,351	-47.153%
2026-02-09	26.6000	29.4300	26.6000	29.4300	+17.861%	16	9,376	-47.333%
2026-02-06	20.9700	25.0000	20.9700	24.9700	+26.302%	9	9,374	-37.926%
2026-02-05	21.0000	21.7500	19.5000	19.7700	-13.931%	40	9,376	-21.598%
2026-02-04	21.2000	22.9700	21.2000	22.9700	-13.647%	5	9,371	-32.521%
2026-02-03	26.5000	26.6000	26.5000	26.6000	+0.377%	2	9,374	-41.729%
2026-02-02	25.0000	26.5000	25.0000	26.5000	+0.189%	3	9,375	-41.509%
2026-01-30	28.0000	29.0000	26.3900	26.4500	-12.126%	4	9,376	-41.399%
2026-01-29	30.5000	30.5000	29.4000	30.1000	-2.273%	30	9,376	-48.505%
2026-01-28	31.0000	31.0000	30.8000	30.8000	-4.644%	2	9,373	-49.675%
2026-01-27	30.5000	32.6400	30.5000	32.3000	+9.864%	34	9,374	-52.012%
2026-01-26	31.5000	31.5000	29.4000	29.4000	+3.158%	3	9,368	-47.279%
2026-01-23	28.0000	30.2000	28.0000	28.5000	+9.405%	9	9,371	-45.614%
2026-01-22	26.9500	26.9500	24.8500	26.0500	+10.851%	4	9,372	-40.499%
2026-01-21	26.0000	26.0000	23.5000	23.5000	-16.814%	25	9,376	-34.043%
2026-01-20	25.6000	28.2500	25.6000	28.2500	-0.318%	8	9,398	-45.133%
2026-01-16	26.1700	28.3400	26.1700	28.3400	+6.742%	101	9,396	-45.307%
2026-01-15	27.0000	27.0000	25.2500	26.5500	+1.143%	11	9,396	-41.620%
2026-01-14	26.2000	26.8500	26.2000	26.2500	-7.014%	14	9,397	-40.952%
2026-01-13	28.8000	28.8000	28.2300	28.2300	-5.427%	4	9,395	-45.094%
2026-01-12	30.2800	30.2800	29.3000	29.8500	+2.613%	67	9,395	-48.074%
2026-01-09	25.5500	29.1000	25.5500	29.0900	+24.689%	81	9,400	-46.717%
2026-01-08	25.9800	26.5000	23.3300	23.3300	+5.566%	47	9,423	-33.562%
2026-01-07	22.5700	22.8000	21.2500	22.1000	+1.144%	62	9,439	-29.864%
2026-01-06	21.9000	22.1000	19.7500	21.8500	-0.591%	92	9,409	-29.062%
2026-01-05	21.0000	22.0500	20.7900	21.9800	+9.900%	59	9,381	-29.481%
2026-01-02	17.1000	20.0000	17.1000	20.0000	+20.555%	26	9,352	-22.500%
2025-12-31	16.6000	17.1500	16.4000	16.5900	+0.545%	11	9,361	-6.570%
2025-12-30	17.9600	17.9600	16.3500	16.5000	-0.121%	45	9,361	-6.061%
2025-12-29	16.0400	16.5200	16.0400	16.5200	+3.379%	4	9,330	-6.174%
2025-12-26	16.4000	16.5000	15.9800	15.9800	-11.713%	8	9,327	-3.004%
2025-12-23	19.0000	19.0000	18.0500	18.1000	-10.084%	25	9,322	-14.365%
2025-12-22	20.1300	20.1300	20.1300	20.1300	+7.246%	10	9,330	-23.000%
2025-12-19	17.8900	19.1200	17.4000	18.7700	+18.423%	9	9,335	-17.421%
2025-12-18	15.2000	15.8500	15.2000	15.8500	+7.823%	20	9,342	-2.208%
2025-12-17	14.8800	15.0100	14.7000	14.7000	-8.240%	29	9,362	+5.442%
2025-12-16	14.9500	16.0200	14.8500	16.0200	+6.800%	10	9,363	-3.246%
2025-12-15	19.0000	19.0000	15.0000	15.0000	-29.577%	64	9,356	+3.333%
2025-12-12	21.9200	21.9200	21.3000	21.3000	-1.662%	3	9,335	-27.230%
2025-12-11	22.0500	22.0500	20.6000	21.6600	-5.826%	35	9,335	-28.440%
2025-12-10	23.2300	23.2500	23.0000	23.0000	-7.631%	14	9,321	-32.609%
2025-12-09	25.0000	25.2500	24.0000	24.9000	+9.306%	40	9,320	-37.751%
2025-12-08	22.6500	23.1800	22.4000	22.7800	-2.190%	18	9,339	-31.958%
2025-12-05	22.3000	23.4000	22.3000	23.2900	+3.190%	30	9,333	-33.448%
2025-12-04	21.9800	23.1500	21.9800	22.5700	+20.245%	6	9,313	-31.325%
2025-12-01	18.2500	18.7700	18.2500	18.7700	+1.295%	7	9,318	-17.421%
2025-11-28	17.7900	18.5300	17.7900	18.5300	+12.644%	5	9,318	-16.352%
2025-11-26	16.7800	16.7800	16.4500	16.4500	+5.449%	21	9,322	-5.775%
2025-11-25	13.8000	15.6000	13.8000	15.6000	-1.266%	26	9,322	-0.641%
2025-11-24	15.0000	16.0500	15.0000	15.8000	+14.909%	4	9,321	-1.899%
2025-11-21	13.8000	13.8000	11.7500	13.7500	-4.181%	40	9,318	+12.727%
2025-11-20	17.2000	17.2000	14.3500	14.3500	-7.419%	7	9,310	+8.014%
2025-11-19	14.8500	15.5000	14.8500	15.5000	-1.274%	2	9,379	0.000%
2025-11-18	14.9000	15.7000	14.1000	15.7000	+2.414%	13	9,381	-1.274%
2025-11-17	16.2500	16.2500	15.2500	15.3300	-9.182%	26	9,382	+1.109%
2025-11-14	12.0700	17.0500	12.0700	16.8800	+5.831%	55	9,384	-8.175%
2025-11-13	17.1000	17.1500	15.3500	15.9500	-10.844%	127	9,412	-2.821%
2025-11-12	21.0500	21.0500	17.8900	17.8900	-12.817%	66	9,431	-13.359%
2025-11-11	21.5000	21.5000	19.7000	20.5200	-13.782%	46	9,447	-24.464%
2025-11-10	23.8000	23.8000	23.8000	23.8000	+3.478%	1	9,440	-34.874%
2025-11-07	21.0500	23.0000	20.0000	23.0000	-1.075%	95	9,440	-32.609%
2025-11-06	24.0000	24.1000	23.2000	23.2500	-2.105%	105	9,455	-33.333%
2025-11-05	23.7500	23.7500	23.7500	23.7500	+3.667%	1	9,521	-34.737%
2025-11-04	22.4500	25.0600	22.0000	22.9100	-7.434%	43	9,521	-32.344%
2025-11-03	25.2000	25.2000	24.6000	24.7500	-5.822%	20	9,543	-37.374%
2025-10-31	27.0000	27.7700	26.2800	26.2800	+1.077%	10	9,543	-41.020%
2025-10-30	26.5000	26.8700	26.0000	26.0000	+1.365%	12	9,552	-40.385%
2025-10-29	25.6500	25.6500	25.6500	25.6500	-8.393%	1	9,556	-39.571%
2025-10-28	26.0000	28.2000	26.0000	28.0000	+9.375%	4	9,557	-44.643%
2025-10-27	26.0000	26.1200	25.6000	25.6000	+2.400%	34	9,558	-39.453%
2025-10-24	26.3700	26.3700	25.0000	25.0000	+0.402%	24	9,558	-38.000%
2025-10-23	24.9300	24.9300	24.9000	24.9000	+9.211%	11	9,582	-37.751%
2025-10-22	24.8600	24.8600	21.2000	22.8000	-8.982%	175	9,584	-32.018%
2025-10-21	25.0500	25.0500	25.0500	25.0500	-7.565%	10	9,736	-38.124%
2025-10-20	27.0100	28.5000	24.6000	27.1000	+8.400%	13	9,726	-42.804%
2025-10-17	26.4300	26.5000	24.4500	25.0000	-11.504%	9	9,730	-38.000%
2025-10-16	29.2000	30.6300	28.2500	28.2500	-3.220%	29	9,734	-45.133%
2025-10-15	28.0500	31.2700	28.0500	29.1900	+8.111%	17	9,746	-46.900%
2025-10-14	27.0000	27.1000	27.0000	27.0000	0.000%	23	9,747	-42.593%
2025-10-13	30.0000	30.7000	27.0000	27.0000	+4.287%	133	9,796	-42.593%
2025-10-10	28.1500	30.2000	23.5000	25.8900	+20.699%	198	9,839	-40.131%
2025-10-09	20.0500	21.4500	19.1500	21.4500	+6.983%	40	9,877	-27.739%
2025-10-08	18.7500	20.0500	18.7400	20.0500	+5.526%	54	9,883	-22.693%
2025-10-07	20.4500	20.8200	18.5500	19.0000	-2.564%	15	9,887	-18.421%
2025-10-06	20.0000	21.0000	19.5000	19.5000	+10.482%	59	9,887	-20.513%
2025-10-03	19.7000	19.7000	17.2000	17.6500	+2.023%	109	9,897	-12.181%
2025-10-02	18.4500	20.1000	17.3000	17.3000	+3.904%	72	9,930	-10.405%
2025-10-01	14.9000	16.6500	14.9000	16.6500	+9.180%	16	9,962	-6.907%
2025-09-30	15.4000	15.4000	14.5700	15.2500	+8.156%	50	9,961	+1.639%
2025-09-29	14.3000	14.4300	13.4500	14.1000	+3.297%	39	9,958	+9.929%
2025-09-26	14.5500	14.5500	13.2500	13.6500	-7.458%	58	9,954	+13.553%
2025-09-25	14.7000	14.9500	13.7500	14.7500	-7.813%	280	9,954	+5.085%
2025-09-24	16.4100	16.9000	15.3200	16.0000	0.000%	77	9,921	-3.125%
2025-09-23	16.6500	17.4000	15.6500	16.0000	-1.840%	57	9,908	-3.125%
2025-09-22	12.3500	16.9000	12.2000	16.3000	+27.344%	472	9,924	-4.908%
2025-09-19	12.3000	12.8000	11.9000	12.8000	+7.113%	4,584	10,006	+21.094%
2025-09-18	12.4500	12.7200	11.4500	11.9500	-1.240%	89	5,532	+29.707%
2025-09-17	11.6200	12.1000	11.0000	12.1000	+3.419%	79	5,589	+28.099%
2025-09-16	11.5500	11.8000	11.0100	11.7000	+0.343%	53	5,631	+32.479%
2025-09-15	11.5000	12.1000	11.1000	11.6600	+6.000%	170	5,645	+32.933%
2025-09-12	10.2000	11.0000	9.8500	11.0000	+18.919%	279	5,755	+40.909%
2025-09-11	9.3000	10.0500	9.2000	9.2500	+0.543%	214	5,891	+67.568%
2025-09-10	8.1200	9.2800	8.1200	9.2000	+17.949%	250	6,008	+68.478%
2025-09-09	7.0000	7.8000	6.7500	7.8000	+18.541%	164	6,065	+98.718%
2025-09-08	6.7000	6.7000	6.1400	6.5800	-1.791%	410	6,045	+135.562%
2025-09-05	7.2000	7.2400	6.5500	6.7000	-4.965%	164	5,790	+131.343%
2025-09-04	7.1500	7.2000	6.9000	7.0500	-2.083%	76	5,696	+119.858%
2025-09-03	7.8700	8.0100	7.1500	7.2000	-9.206%	35	5,652	+115.278%
2025-09-02	7.9000	8.1400	7.4000	7.9300	-5.595%	85	5,638	+95.460%
2025-08-29	8.7000	8.7000	8.2000	8.4000	-8.497%	74	5,658	+84.524%
2025-08-28	9.3500	9.8000	9.0000	9.1800	+2.000%	73	5,658	+68.845%
2025-08-27	8.3500	9.0900	8.3500	9.0000	0.000%	32	5,662	+72.222%
2025-08-26	8.7300	9.0000	8.6000	9.0000	+4.046%	49	5,679	+72.222%
2025-08-25	8.7500	8.8900	8.1000	8.6500	-0.575%	46	5,677	+79.191%
2025-08-22	8.2000	9.2200	8.1300	8.7000	+4.192%	93	5,667	+78.161%
2025-08-21	8.3500	8.7100	8.2000	8.3500	+5.164%	156	5,692	+85.629%
2025-08-20	7.7500	7.9400	7.1000	7.9400	-3.171%	171	5,775	+95.214%
2025-08-19	9.0000	9.0000	7.9000	8.2000	-9.392%	187	5,695	+89.024%
2025-08-18	7.6000	9.3000	7.5000	9.0500	+26.928%	266	5,685	+71.271%
2025-08-15	7.2500	7.2700	6.6000	7.1300	-5.812%	95	5,726	+117.391%
2025-08-14	7.7500	7.7500	7.0000	7.5700	-2.323%	54	5,735	+104.756%
2025-08-13	8.4000	8.5000	6.8000	7.7500	0.000%	514	5,763	+100.000%
2025-08-12	7.5300	7.8000	7.1500	7.7500	+9.001%	141	6,179	+100.000%
2025-08-11	7.3500	7.5000	7.0000	7.1100	-2.603%	621	6,190	+118.003%
2025-08-08	7.5300	7.5300	6.8000	7.3000	+0.551%	96	6,510	+112.329%
2025-08-07	8.2000	8.2500	6.9300	7.2600	-6.684%	407	6,504	+113.499%
2025-08-06	7.7500	8.1100	7.3000	7.7800	-1.643%	295	6,399	+99.229%
2025-08-05	7.1000	7.9100	6.5500	7.9100	+10.629%	312	6,546	+95.954%
2025-08-04	6.2000	7.1500	5.7500	7.1500	+30.000%	391	6,679	+116.783%
2025-08-01	6.0000	6.4700	5.1500	5.5000	-12.698%	167	6,848	+181.818%
2025-07-31	6.1000	7.2000	4.7400	6.3000	+51.807%	980	6,859	+146.032%
2025-07-30	4.3200	4.4500	4.0000	4.1500	-3.488%	498	7,622	+273.494%
2025-07-29	4.6000	4.6000	3.9700	4.3000	-8.511%	344	7,943	+260.465%
2025-07-28	4.9000	4.9000	4.4500	4.7000	-3.093%	118	7,800	+229.787%
2025-07-25	5.1000	5.2000	4.8000	4.8500	-4.902%	133	7,770	+219.588%
2025-07-24	4.9100	5.2700	4.7200	5.1000	+5.155%	423	7,760	+203.922%
2025-07-23	4.8500	4.8700	4.3500	4.8500	0.000%	80	7,944	+219.588%
2025-07-22	4.7000	4.9000	4.3800	4.8500	-1.020%	212	7,895	+219.588%
2025-07-21	5.7500	5.7500	4.6500	4.9000	-11.071%	354	7,888	+216.327%
2025-07-18	5.0500	5.7400	4.8000	5.5100	+16.000%	667	8,061	+181.307%
2025-07-17	4.2000	4.9500	4.2000	4.7500	+14.734%	1,359	8,305	+226.316%
2025-07-16	4.2000	4.3300	4.0500	4.1400	0.000%	170	8,942	+274.396%
2025-07-15	3.8900	4.2500	3.8900	4.1400	+7.532%	495	8,873	+274.396%
2025-07-14	3.6500	3.9000	3.6500	3.8500	+6.944%	144	9,151	+302.597%
2025-07-11	3.8000	3.8000	3.4500	3.6000	-1.370%	552	9,167	+330.556%
2025-07-10	3.9000	4.0000	3.6500	3.6500	-4.948%	169	9,062	+324.658%
2025-07-09	3.7700	4.2500	3.6000	3.8400	+3.784%	204	8,944	+303.646%
2025-07-08	4.0700	4.1000	3.6600	3.7000	-7.500%	921	8,853	+318.919%
2025-07-07	4.3000	4.3500	3.8000	4.0000	-12.088%	840	8,530	+287.500%
2025-07-03	4.7500	4.7500	4.4000	4.5500	-0.871%	348	7,589	+240.659%
2025-07-02	4.4800	4.7500	4.2000	4.5900	+12.500%	576	7,589	+237.691%
2025-07-01	4.3500	4.6500	4.0800	4.0800	-7.483%	214	7,273	+279.902%
2025-06-30	4.8000	4.8000	4.3800	4.4100	-2.000%	298	7,158	+251.474%
2025-06-27	4.8500	5.0000	4.4500	4.5000	-1.099%	104	7,046	+244.444%
2025-06-26	4.6000	4.7500	4.1000	4.5500	+9.639%	345	7,022	+240.659%
2025-06-25	4.8500	4.8500	4.1500	4.1500	-9.783%	390	7,084	+273.494%
2025-06-24	4.5500	4.6700	4.4300	4.6000	+7.226%	172	6,900	+236.957%
2025-06-23	4.4000	4.7000	3.9500	4.2900	-6.739%	1,388	6,863	+261.305%
2025-06-20	4.7500	4.9000	4.4000	4.6000	-3.158%	656	6,444	+236.957%
2025-06-18	5.0000	5.0500	4.7500	4.7500	-5.000%	240	6,034	+226.316%
2025-06-17	5.3500	5.3500	4.9000	5.0000	-7.407%	103	6,034	+210.000%
2025-06-16	5.0000	5.7500	4.8000	5.4000	+5.882%	294	5,961	+187.037%
2025-06-13	6.0000	6.2000	5.0500	5.1000	-17.073%	2,988	6,160	+203.922%
2025-06-12	5.6500	6.7000	5.4100	6.1500	+6.957%	502	6,300	+152.033%
2025-06-11	5.7900	5.8000	5.1000	5.7500	-3.361%	621	6,395	+169.565%
2025-06-10	6.6000	6.6000	5.6000	5.9500	-7.031%	326	6,214	+160.504%
2025-06-09	7.7000	7.8000	6.4000	6.4000	-12.329%	937	6,243	+142.188%
2025-06-06	6.7900	8.6000	6.7900	7.3000	+10.606%	1,952	5,579	+112.329%
2025-06-05	7.5000	8.1700	6.2000	6.6000	-5.308%	458	5,722	+134.848%
2025-06-04	4.7000	7.2200	4.7000	6.9700	+49.892%	726	5,878	+122.382%
2025-06-03	4.6500	4.8000	4.1000	4.6500	+4.260%	1,543	6,649	+233.333%
2025-06-02	3.2500	4.7200	3.0500	4.4600	+78.400%	1,410	7,044	+247.534%
2025-05-30	2.5900	2.7400	2.3500	2.5000	-3.846%	200	6,857	+520.000%
2025-05-29	2.7900	2.8200	2.5500	2.6000	-5.455%	114	6,782	+496.154%
2025-05-28	2.9000	2.9000	2.6900	2.7500	-5.172%	59	6,803	+463.636%
2025-05-27	2.8000	2.9700	2.6000	2.9000	+2.837%	60	6,773	+434.483%
2025-05-23	2.8500	2.9600	2.6000	2.8200	-2.083%	258	6,722	+449.645%
2025-05-22	2.8700	2.9700	2.6100	2.8800	+20.000%	125	6,722	+438.194%
2025-05-21	2.3000	2.6500	2.3000	2.4000	+2.128%	148	6,708	+545.833%
2025-05-20	2.5500	2.5500	2.2600	2.3500	-2.083%	86	6,647	+559.574%
2025-05-19	2.2600	2.5000	2.0300	2.4000	-2.834%	560	6,572	+545.833%
2025-05-16	2.1000	2.4700	2.0900	2.4700	+38.764%	352	6,564	+527.530%
2025-05-15	1.9800	2.0000	1.6900	1.7800	-10.553%	126	6,638	+770.787%
2025-05-14	1.8700	2.0800	1.8700	1.9900	+15.698%	427	6,569	+678.894%
2025-05-13	1.6100	1.7200	1.5400	1.7200	+13.158%	108	6,249	+801.163%
2025-05-12	1.8900	1.8900	1.5200	1.5200	-3.797%	31	6,223	+919.737%
2025-05-09	1.7000	1.7300	1.5000	1.5800	-9.714%	168	6,222	+881.013%
2025-05-08	1.7000	1.7500	1.6500	1.7500	+2.339%	27	6,237	+785.714%
2025-05-07	1.5000	1.7100	1.5000	1.7100	+8.228%	22	6,255	+806.433%
2025-05-06	1.5200	1.6400	1.5000	1.5800	-0.629%	18	6,245	+881.013%
2025-05-05	1.5000	1.6500	1.3500	1.5900	+6.000%	160	6,259	+874.843%
2025-05-02	1.4800	1.5800	1.4500	1.5000	-0.662%	292	6,260	+933.333%
2025-05-01	1.3000	1.5700	1.2400	1.5100	+19.841%	102	6,257	+926.490%
2025-04-30	1.3000	1.4000	1.0700	1.2600	+7.692%	140	6,242	+1,130.159%
2025-04-29	1.4000	1.4000	1.1600	1.1700	-6.400%	54	6,220	+1,224.786%
2025-04-28	1.4000	1.4000	1.2500	1.2500	-7.407%	33	6,173	+1,140.000%
2025-04-25	1.4000	1.7000	1.2300	1.3500	0.000%	150	6,141	+1,048.148%
2025-04-24	1.1000	1.3500	1.1000	1.3500	+12.500%	77	6,101	+1,048.148%
2025-04-23	1.1500	1.2000	1.0000	1.2000	+16.505%	492	6,096	+1,191.667%
2025-04-22	1.0700	1.0700	0.9500	1.0300	+6.186%	127	5,777	+1,404.854%
2025-04-21	0.9900	1.0500	0.8500	0.9700	+7.778%	61	5,651	+1,497.938%
2025-04-17	0.9800	1.0200	0.7800	0.9000	+1.124%	63	5,633	+1,622.222%
2025-04-16	0.7700	0.9700	0.7700	0.8900	+4.706%	2,791	5,633	+1,641.573%
2025-04-15	1.3600	1.3600	0.7500	0.8500	-55.497%	718	3,958	+1,723.529%
2025-04-14	1.8000	1.9100	1.8000	1.9100	+9.143%	11	3,845	+711.518%
2025-04-11	1.6500	1.7500	1.6000	1.7500	+4.790%	384	3,843	+785.714%
2025-04-10	1.6600	1.7000	1.5800	1.6700	-7.222%	154	3,962	+828.144%
2025-04-09	1.4100	2.0000	1.4100	1.8000	+15.385%	25	3,855	+761.111%
2025-04-08	1.2800	1.8700	1.2800	1.5600	-6.024%	115	3,844	+893.590%
2025-04-07	1.2400	1.8200	1.2400	1.6600	+7.097%	140	3,935	+833.735%
2025-04-04	1.7600	1.8300	1.4200	1.5500	-21.320%	176	4,044	+900.000%
2025-04-03	1.9700	2.1400	1.9400	1.9700	-10.860%	174	4,012	+686.802%
2025-04-02	2.1500	2.3400	2.1500	2.2100	+10.500%	7	3,851	+601.357%
2025-04-01	1.8000	2.1000	1.8000	2.0000	+5.263%	16	3,847	+675.000%
2025-03-31	1.7500	1.9100	1.7400	1.9000	-4.523%	135	3,848	+715.789%
2025-03-28	2.0200	2.1000	1.8500	1.9900	-10.360%	286	3,934	+678.894%
2025-03-27	2.3000	2.3700	2.2000	2.2200	-9.388%	38	3,914	+598.198%
2025-03-26	2.9500	2.9500	2.3900	2.4500	-19.408%	174	3,907	+532.653%
2025-03-25	3.6500	3.6500	3.0000	3.0400	-10.588%	28	3,891	+409.868%
2025-03-24	2.9400	3.4000	2.9400	3.4000	+20.141%	52	3,882	+355.882%
2025-03-21	2.8400	2.9200	2.8300	2.8300	-5.667%	56	3,893	+447.703%
2025-03-20	3.0500	3.0500	3.0000	3.0000	-3.846%	4	3,877	+416.667%
2025-03-19	2.8800	3.1200	2.8000	3.1200	+5.405%	41	3,873	+396.795%
2025-03-18	2.8600	2.9600	2.8600	2.9600	-4.516%	51	3,868	+423.649%
2025-03-17	2.9000	3.1500	2.8400	3.1000	+7.639%	121	3,917	+400.000%
2025-03-14	2.1900	2.9000	2.1900	2.8800	+12.500%	44	3,810	+438.194%
2025-03-13	2.2100	2.7200	2.2100	2.5600	-5.535%	82	3,862	+505.469%
2025-03-12	2.6500	2.8000	2.5400	2.7100	+6.275%	60	3,862	+471.956%
2025-03-11	2.6000	2.6200	2.3300	2.5500	+8.051%	69	3,829	+507.843%
2025-03-10	2.9500	2.9500	2.3200	2.3600	-22.623%	122	3,873	+556.780%
2025-03-07	3.1000	3.2000	2.7000	3.0500	+2.007%	32	3,923	+408.197%
2025-03-06	2.6800	3.1900	2.6800	2.9900	-12.059%	145	3,922	+418.395%
2025-03-05	3.0400	3.4000	2.7200	3.4000	+19.298%	189	3,995	+355.882%
2025-03-04	2.5300	2.9600	2.4500	2.8500	+1.064%	382	3,837	+443.860%
2025-03-03	3.9500	3.9500	2.6500	2.8200	-15.821%	203	3,713	+449.645%
2025-02-28	3.4000	3.6300	3.2000	3.3500	-1.471%	258	3,796	+362.687%
2025-02-27	4.0100	4.0100	3.3500	3.4000	-20.000%	74	3,818	+355.882%

.dark-mode .Vt8K43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vt8K43{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C10APLD Jan 15 2027 10.00 Call (APLD270115C00010000)option OPRA

APLD20270115C10
APLD Jan 15 2027 10.00 Call (APLD270115C00010000)
option OPRA