Dark

APLD20270115C40
APLD Jan 15 2027 40.00 Call (APLD270115C00040000)
option OPRA

EOD

Aug 13, 2026

4.70-6.000%(-0.30)242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.3000	5.4000	4.6000	4.7000	-6.000%	242	17,556	0.000%
2026-08-12	5.5500	5.7700	4.7000	5.0000	+13.895%	197	17,474	-6.000%
2026-08-11	4.5000	4.7000	4.2600	4.3900	-1.348%	22	17,460	+7.062%
2026-08-10	4.5000	5.1100	4.3000	4.4500	-2.198%	75	17,443	+5.618%
2026-08-07	4.9000	4.9000	4.1900	4.5500	-2.151%	49	17,438	+3.297%
2026-08-06	4.5000	5.3000	4.5000	4.6500	-11.597%	95	17,435	+1.075%
2026-08-05	5.9500	6.2000	5.2500	5.2600	-12.333%	110	17,438	-10.646%
2026-08-04	5.0300	6.2000	5.0000	6.0000	+16.505%	221	17,438	-21.667%
2026-08-03	4.0000	5.3700	4.0000	5.1500	+18.391%	114	17,519	-8.738%
2026-07-31	5.2600	5.2600	4.0500	4.3500	-2.247%	88	17,465	+8.046%
2026-07-30	3.5000	4.7000	3.5000	4.4500	+61.818%	217	17,491	+5.618%
2026-07-29	3.7500	3.9000	2.5900	2.7500	-29.487%	592	17,501	+70.909%
2026-07-28	3.7000	4.2000	3.7000	3.9000	-3.704%	346	17,458	+20.513%
2026-07-27	4.9000	4.9000	3.8000	4.0500	-6.897%	98	17,386	+16.049%
2026-07-24	5.3000	5.3000	4.1000	4.3500	-20.909%	115	17,340	+8.046%
2026-07-23	5.5000	6.1000	5.3500	5.5000	-5.172%	235	17,317	-14.545%
2026-07-22	5.4500	6.3500	5.4500	5.8000	+3.571%	88	17,372	-18.966%
2026-07-21	5.4500	6.1100	5.3500	5.6000	+15.464%	153	17,344	-16.071%
2026-07-20	4.9000	5.0000	4.6500	4.8500	+29.333%	418	17,371	-3.093%
2026-07-17	3.5500	4.1000	3.2500	3.7500	-3.599%	152	17,415	+25.333%
2026-07-16	4.6500	4.9000	3.8100	3.8900	-23.725%	237	17,404	+20.823%
2026-07-15	5.1000	5.4000	4.5000	5.1000	0.000%	169	17,353	-7.843%
2026-07-14	5.7000	5.7000	4.7500	5.1000	-2.857%	67	17,369	-7.843%
2026-07-13	6.0500	6.4500	5.1000	5.2500	-19.231%	184	17,365	-10.476%
2026-07-10	6.8500	7.0000	6.5000	6.5000	-12.399%	69	17,317	-27.692%
2026-07-09	7.2500	8.0000	7.0000	7.4200	+9.118%	76	17,305	-36.658%
2026-07-08	6.3500	7.2000	6.3000	6.8000	+4.777%	337	17,284	-30.882%
2026-07-07	7.0500	7.4500	6.4000	6.4900	-18.467%	103	17,126	-27.581%
2026-07-06	8.8500	9.2500	7.9600	7.9600	+0.252%	199	17,128	-40.955%
2026-07-02	9.0000	9.2800	7.0500	7.9400	-13.696%	237	17,205	-40.806%
2026-07-01	9.3500	10.2500	8.9000	9.2000	-10.680%	76	17,205	-48.913%
2026-06-30	11.3500	11.3500	10.3000	10.3000	-2.830%	110	17,206	-54.369%
2026-06-29	12.1500	12.1500	9.8000	10.6000	-10.924%	131	17,192	-55.660%
2026-06-26	11.4000	12.2000	10.8500	11.9000	-2.778%	91	17,172	-60.504%
2026-06-25	13.8500	13.8500	12.2400	12.2400	-3.849%	49	17,173	-61.601%
2026-06-24	14.2000	14.2000	12.7300	12.7300	-20.188%	38	17,163	-63.079%
2026-06-23	16.0000	16.0000	15.6000	15.9500	-0.313%	7	17,144	-70.533%
2026-06-22	17.2100	17.2800	15.5500	16.0000	-4.762%	30	17,144	-70.625%
2026-06-18	17.3800	17.3800	16.6000	16.8000	+1.818%	41	17,113	-72.024%
2026-06-17	17.4500	18.0500	16.5000	16.5000	-2.941%	19	17,113	-71.515%
2026-06-16	16.8400	19.0300	16.8400	17.0000	+1.190%	42	17,118	-72.353%
2026-06-15	17.3500	17.4500	16.3500	16.8000	+13.898%	125	17,133	-72.024%
2026-06-12	14.7000	16.2500	14.6500	14.7500	+11.069%	96	17,169	-68.136%
2026-06-11	12.0000	13.5000	12.0000	13.2800	+3.750%	52	17,171	-64.608%
2026-06-10	14.3500	14.3500	12.3000	12.8000	-11.419%	121	17,183	-63.281%
2026-06-09	16.8300	16.8400	12.1000	14.4500	+6.642%	413	17,131	-67.474%
2026-06-08	13.7000	14.2500	12.8700	13.5500	+4.633%	26	17,184	-65.314%
2026-06-05	14.0000	14.0000	11.7000	12.9500	-19.665%	158	17,181	-63.707%
2026-06-04	15.6000	16.1200	14.9500	16.1200	-7.886%	52	17,106	-70.844%
2026-06-03	19.1000	19.2500	17.1000	17.5000	-8.568%	63	17,103	-73.143%
2026-06-02	19.3300	20.5000	19.1400	19.1400	-3.431%	116	17,146	-75.444%
2026-06-01	18.2500	20.1300	17.4000	19.8200	+7.717%	339	17,196	-76.287%
2026-05-29	19.0000	19.0000	17.6500	18.4000	-7.538%	94	17,147	-74.457%
2026-05-28	20.1600	20.5500	19.4700	19.9000	+4.737%	37	17,150	-76.382%
2026-05-27	16.5000	19.6500	16.0000	19.0000	+11.241%	45	17,168	-75.263%
2026-05-26	17.9800	18.7300	16.9000	17.0800	-2.511%	60	17,193	-72.482%
2026-05-22	18.9000	18.9000	17.2000	17.5200	-8.272%	48	17,202	-73.174%
2026-05-21	15.0000	19.6500	15.0000	19.1000	+46.923%	254	17,273	-75.393%
2026-05-20	10.9000	13.0000	10.9000	13.0000	+17.647%	92	17,273	-63.846%
2026-05-19	11.5500	11.7000	10.7000	11.0500	-12.992%	125	17,142	-57.466%
2026-05-18	15.5100	15.5100	11.6500	12.7000	-14.189%	486	17,142	-62.992%
2026-05-15	15.9000	15.9000	14.8000	14.8000	-18.681%	167	17,142	-68.243%
2026-05-14	17.2500	18.8500	17.0000	18.2000	+2.535%	50	17,084	-74.176%
2026-05-13	17.2000	17.7500	16.0000	17.7500	+8.896%	40	17,105	-73.521%
2026-05-12	16.1500	16.4100	14.5000	16.3000	-5.233%	62	17,105	-71.166%
2026-05-11	14.7000	18.3000	12.0000	17.2000	+20.028%	231	17,105	-72.674%
2026-05-08	14.7000	14.9000	13.7000	14.3300	-1.172%	110	17,099	-67.202%
2026-05-07	16.0000	16.0000	13.7700	14.5000	-10.769%	194	17,113	-67.586%
2026-05-06	13.7800	16.3000	13.2500	16.2500	+23.574%	419	17,123	-71.077%
2026-05-05	10.7000	13.2000	10.6100	13.1500	+27.053%	482	17,178	-64.259%
2026-05-04	9.0000	10.5000	8.8500	10.3500	+13.736%	538	16,980	-54.589%
2026-05-01	9.3000	9.6200	8.9800	9.1000	-4.812%	233	16,668	-48.352%
2026-04-30	9.1500	10.1700	9.1500	9.5600	+13.810%	116	16,668	-50.837%
2026-04-29	8.4100	8.7000	8.1500	8.4000	+1.083%	217	16,681	-44.048%
2026-04-28	8.4500	8.8500	7.5800	8.3100	-9.180%	1,289	16,476	-43.442%
2026-04-27	10.0000	10.3000	9.0000	9.1500	-9.226%	394	15,983	-48.634%
2026-04-24	11.2500	12.0000	9.9500	10.0800	-6.233%	1,855	15,789	-53.373%
2026-04-23	9.2500	11.4000	9.2500	10.7500	+25.000%	2,162	14,260	-56.279%
2026-04-22	8.7700	8.7700	8.0500	8.6000	+6.832%	4,667	13,144	-45.349%
2026-04-21	9.2200	9.2200	7.9000	8.0500	+3.073%	67	12,512	-41.615%
2026-04-20	7.5000	8.5000	7.3300	7.8100	-0.510%	52	12,512	-39.821%
2026-04-17	7.5000	7.8500	7.3000	7.8500	+9.028%	65	12,494	-40.127%
2026-04-16	7.5000	7.5000	6.8500	7.2000	-6.494%	93	12,483	-34.722%
2026-04-15	7.9000	7.9500	7.0000	7.7000	0.000%	44	12,436	-38.961%
2026-04-14	6.7000	8.1500	6.2000	7.7000	+37.993%	1,895	12,434	-38.961%
2026-04-13	5.0000	5.7300	5.0000	5.5800	+6.286%	31	10,995	-15.771%
2026-04-10	6.0000	6.3500	5.2500	5.2500	+5.000%	41	10,994	-10.476%
2026-04-09	5.0000	5.6000	4.8000	5.0000	-18.033%	150	10,983	-6.000%
2026-04-08	5.6500	6.7100	5.6500	6.1000	+22.000%	733	11,025	-22.951%
2026-04-07	4.7500	5.0000	4.7000	5.0000	+1.010%	290	10,367	-6.000%
2026-04-06	4.9000	5.5000	4.8800	4.9500	+4.211%	64	10,205	-5.051%
2026-04-02	3.9000	4.7500	3.8500	4.7500	+4.396%	26	10,166	-1.053%
2026-04-01	4.5000	5.0000	4.5000	4.5500	+13.750%	692	10,166	+3.297%
2026-03-31	3.1000	4.0500	3.0700	4.0000	+31.148%	3,056	9,525	+17.500%
2026-03-30	4.4300	5.0000	2.8800	3.0500	-29.070%	597	6,573	+54.098%
2026-03-27	5.0400	5.0400	4.0000	4.3000	-17.782%	134	6,175	+9.302%
2026-03-26	5.5000	5.7500	5.1400	5.2300	-14.262%	52	6,185	-10.134%
2026-03-25	6.4000	6.5600	6.1000	6.1000	+2.867%	796	6,190	-22.951%
2026-03-24	5.9500	6.0500	5.6900	5.9300	-1.983%	1,021	5,750	-20.742%
2026-03-23	5.7800	6.3000	5.7800	6.0500	+13.296%	525	5,482	-22.314%
2026-03-20	5.9000	6.1000	5.2500	5.3400	-11.000%	26	4,983	-11.985%
2026-03-19	5.9000	6.0000	5.7500	6.0000	-3.226%	22	4,994	-21.667%
2026-03-18	6.8000	6.8000	6.2000	6.2000	-9.884%	68	5,000	-24.194%
2026-03-17	6.9500	6.9500	6.5000	6.8800	-3.099%	7	5,006	-31.686%
2026-03-16	7.6000	7.6000	7.1000	7.1000	+5.185%	19	5,005	-33.803%
2026-03-13	6.9000	7.6000	6.7500	6.7500	-2.738%	91	5,000	-30.370%
2026-03-12	7.2500	7.2500	6.7000	6.9400	-8.079%	92	4,968	-32.277%
2026-03-11	7.6500	8.0700	7.2500	7.5500	+2.165%	729	4,977	-37.748%
2026-03-10	7.1500	7.8000	7.1500	7.3900	+10.299%	56	4,329	-36.401%
2026-03-09	6.0200	7.4000	5.9400	6.7000	+7.200%	38	4,288	-29.851%
2026-03-06	7.9000	7.9000	6.2500	6.2500	-15.541%	488	4,348	-24.800%
2026-03-05	8.0000	8.0000	7.1300	7.4000	-7.500%	60	3,940	-36.486%
2026-03-04	7.9000	8.0000	7.7000	8.0000	+18.519%	2,470	3,934	-41.250%
2026-03-03	6.0500	7.0000	6.0500	6.7500	-11.765%	90	1,977	-30.370%
2026-03-02	7.1700	7.8000	7.1000	7.6500	+2.685%	82	1,996	-38.562%
2026-02-27	7.4500	7.6400	6.8000	7.4500	-9.146%	82	2,020	-36.913%
2026-02-26	8.5000	8.5400	8.1500	8.2000	-4.651%	20	2,012	-42.683%
2026-02-25	9.7200	9.7200	8.4500	8.6000	-10.417%	351	1,934	-45.349%
2026-02-24	9.3500	9.9500	9.3500	9.6000	+8.475%	66	1,934	-51.042%
2026-02-23	8.3500	9.2300	8.3400	8.8500	+2.907%	130	1,956	-46.893%
2026-02-20	9.6000	10.1500	8.2000	8.6000	-14.172%	495	1,960	-45.349%
2026-02-19	9.8500	10.2900	9.5000	10.0200	+0.200%	64	1,885	-53.094%
2026-02-18	10.2500	11.1500	9.5000	10.0000	-16.667%	174	1,879	-53.000%
2026-02-17	12.2100	12.2100	10.8000	12.0000	-3.614%	99	1,772	-60.833%
2026-02-13	13.1000	13.5000	11.5000	12.4500	-8.791%	55	1,787	-62.249%
2026-02-12	13.5500	13.8700	12.5500	13.6500	+2.632%	152	1,787	-65.568%
2026-02-11	15.5000	15.5000	12.6000	13.3000	-11.037%	51	1,782	-64.662%
2026-02-10	15.1000	15.4000	14.2800	14.9500	+1.219%	56	1,801	-68.562%
2026-02-09	12.1500	15.2500	12.1500	14.7700	+17.409%	342	1,806	-68.179%
2026-02-06	9.1500	12.6800	9.1500	12.5800	+55.886%	317	1,821	-62.639%
2026-02-05	9.3000	10.2000	8.0700	8.0700	-21.422%	245	1,988	-41.760%
2026-02-04	13.6900	13.6900	9.2500	10.2700	-19.640%	454	1,834	-54.236%
2026-02-03	12.3300	13.3000	12.0000	12.7800	-1.313%	112	1,638	-63.224%
2026-02-02	11.4500	13.1000	10.9500	12.9500	+9.191%	78	1,537	-63.707%
2026-01-30	14.0000	14.2000	11.6000	11.8600	-19.593%	70	1,515	-60.371%
2026-01-29	15.0000	15.4100	13.8600	14.7500	-8.555%	161	1,487	-68.136%
2026-01-28	16.3000	16.7000	15.2000	16.1300	-3.701%	126	1,515	-70.862%
2026-01-27	13.2500	17.4000	12.9500	16.7500	+31.373%	150	1,463	-71.940%
2026-01-26	14.4500	17.0000	12.6500	12.7500	-8.273%	190	1,471	-63.137%
2026-01-23	11.0000	14.7500	11.0000	13.9000	+19.828%	166	1,378	-66.187%
2026-01-22	12.5000	12.5000	11.5000	11.6000	-3.414%	51	1,367	-59.483%
2026-01-21	12.0000	12.2300	10.6000	12.0100	-0.826%	76	1,347	-60.866%
2026-01-20	11.9800	13.4000	11.1500	12.1100	-8.947%	98	1,299	-61.189%
2026-01-16	11.8500	13.4500	11.5000	13.3000	+7.955%	39	1,243	-64.662%
2026-01-15	12.3200	12.3200	11.9700	12.3200	+0.984%	27	1,243	-61.851%
2026-01-14	12.1500	12.2000	11.6500	12.2000	-5.426%	131	1,240	-61.475%
2026-01-13	14.0000	14.4000	12.1000	12.9000	-6.182%	124	1,260	-63.566%
2026-01-12	12.6100	15.0000	12.6100	13.7500	-0.722%	324	1,252	-65.818%
2026-01-09	10.6000	14.1500	10.6000	13.8500	+35.122%	228	1,094	-66.065%
2026-01-08	9.6000	12.4700	9.6000	10.2500	+9.043%	364	1,171	-54.146%
2026-01-07	9.7500	10.2000	8.8000	9.4000	+0.967%	102	1,022	-50.000%
2026-01-06	9.1500	9.9000	8.6900	9.3100	-2.513%	119	1,004	-49.517%
2026-01-05	8.9000	10.0000	8.2000	9.5500	+15.338%	80	935	-50.785%
2026-01-02	7.7000	8.2800	7.1000	8.2800	+33.333%	14	980	-43.237%
2025-12-31	6.3000	7.0000	6.2100	6.2100	-1.272%	32	974	-24.316%
2025-12-30	6.6200	6.8000	6.2500	6.2900	-3.231%	23	974	-25.278%
2025-12-29	6.4000	6.5000	6.0900	6.5000	+1.562%	46	970	-27.692%
2025-12-26	7.0000	7.0000	6.3000	6.4000	-11.111%	8	981	-26.563%
2025-12-24	7.9500	7.9500	7.2000	7.2000	-4.509%	9	980	-34.722%
2025-12-23	7.8700	7.9000	7.5400	7.5400	-12.832%	51	980	-37.666%
2025-12-22	8.7500	9.0600	8.5000	8.6500	+10.191%	9	965	-45.665%
2025-12-19	6.7500	8.7500	6.7500	7.8500	+22.656%	24	967	-40.127%
2025-12-18	6.0000	6.4500	5.9000	6.4000	+20.075%	20	972	-26.563%
2025-12-17	6.6200	6.6200	5.3300	5.3300	-18.000%	55	965	-11.820%
2025-12-16	5.8000	6.5000	5.5000	6.5000	+8.333%	65	974	-27.692%
2025-12-15	8.4000	8.4000	6.0000	6.0000	-28.144%	258	947	-21.667%
2025-12-12	10.5000	10.5400	8.3500	8.3500	-16.500%	48	984	-43.713%
2025-12-11	9.2500	10.1500	9.2500	10.0000	-11.111%	24	1,027	-53.000%
2025-12-10	11.2000	11.2500	10.3000	11.2500	-3.017%	24	1,018	-58.222%
2025-12-09	11.3000	12.9600	11.2600	11.6000	+5.072%	67	1,040	-59.483%
2025-12-08	10.3000	11.1000	10.2500	11.0400	+3.274%	60	1,055	-57.428%
2025-12-05	10.6000	10.9500	10.0000	10.6900	-0.093%	74	1,016	-56.034%
2025-12-04	9.6200	11.0000	9.5600	10.7000	+12.632%	169	982	-56.075%
2025-12-03	8.9200	9.5000	8.9200	9.5000	+4.972%	19	1,126	-50.526%
2025-12-02	9.5000	10.0000	9.0500	9.0500	-1.630%	17	1,127	-48.066%
2025-12-01	7.7000	9.3000	7.7000	9.2000	+12.195%	44	1,135	-48.913%
2025-11-28	7.5200	8.4000	7.5100	8.2000	+11.565%	23	1,146	-42.683%
2025-11-26	7.4200	7.5000	6.8000	7.3500	+8.088%	42	1,139	-36.054%
2025-11-25	6.6000	7.0000	6.1600	6.8000	-0.875%	49	1,139	-30.882%
2025-11-24	5.9000	7.1000	5.9000	6.8600	+28.224%	756	1,118	-31.487%
2025-11-21	5.7900	6.0000	4.2000	5.3500	-17.054%	283	1,384	-12.150%
2025-11-20	7.9000	8.0000	6.4500	6.4500	-7.857%	58	1,237	-27.132%
2025-11-19	7.5000	7.5000	7.0000	7.0000	-2.778%	34	1,201	-32.857%
2025-11-18	6.7000	7.3000	6.6400	7.2000	+6.352%	17	1,197	-34.722%
2025-11-17	7.0900	7.5000	6.7700	6.7700	-13.205%	18	1,200	-30.576%
2025-11-14	5.7000	8.0000	5.7000	7.8000	+15.214%	73	1,188	-39.744%
2025-11-13	8.4500	8.4500	6.7200	6.7700	-23.068%	209	1,176	-30.576%
2025-11-12	10.2000	10.2000	8.2000	8.8000	-15.870%	44	1,232	-46.591%
2025-11-11	11.2000	11.2000	9.3000	10.4600	-12.615%	59	1,216	-55.067%
2025-11-10	12.4000	13.2700	11.1000	11.9700	+5.185%	32	1,229	-60.735%
2025-11-07	10.9600	11.9300	10.1200	11.3800	-6.337%	100	1,229	-58.699%
2025-11-06	13.0000	13.7500	11.7000	12.1500	-7.675%	168	1,248	-61.317%
2025-11-05	12.0400	13.2500	12.0000	13.1600	+2.813%	100	1,202	-64.286%
2025-11-04	11.7000	13.3500	11.7000	12.8000	-4.120%	50	1,281	-63.281%
2025-11-03	13.9500	14.6000	12.8500	13.3500	-7.484%	75	1,278	-64.794%
2025-10-31	14.7100	15.5000	14.1500	14.4300	-3.800%	24	1,278	-67.429%
2025-10-30	13.6400	15.0000	13.6400	15.0000	+1.351%	10	1,288	-68.667%
2025-10-29	14.7800	15.6000	12.5000	14.8000	-4.269%	44	1,284	-68.243%
2025-10-28	14.9600	16.3500	14.9600	15.4600	+8.720%	41	1,277	-69.599%
2025-10-27	14.0000	14.2500	13.7400	14.2200	+5.100%	29	1,283	-66.948%
2025-10-24	14.0000	15.5500	13.5300	13.5300	-3.906%	32	1,283	-65.262%
2025-10-23	12.9600	14.0800	12.9600	14.0800	+13.092%	21	1,268	-66.619%
2025-10-22	12.3100	13.6000	10.9500	12.4500	-3.113%	129	1,253	-62.249%
2025-10-21	14.3800	14.3800	12.7500	12.8500	-14.618%	30	1,234	-63.424%
2025-10-20	14.1000	15.8000	13.8900	15.0500	+7.500%	56	1,219	-68.771%
2025-10-17	14.5000	15.0000	13.1000	14.0000	-15.152%	73	1,209	-66.429%
2025-10-16	16.1500	17.5500	15.5000	16.5000	-0.362%	195	1,179	-71.515%
2025-10-15	15.0300	18.0000	15.0300	16.5600	+13.814%	246	1,058	-71.618%
2025-10-14	13.9000	16.4300	13.0000	14.5500	-3.960%	74	977	-67.698%
2025-10-13	15.1300	16.8300	14.1100	15.1500	+9.386%	291	950	-68.977%
2025-10-10	14.3600	17.6000	13.0000	13.8500	+33.173%	828	718	-66.065%
2025-10-09	9.5400	10.5700	9.5000	10.4000	+14.286%	15	0	-54.808%
2025-10-08	8.9000	9.2500	8.9000	9.1000	-9.000%	98	0	-48.352%
2025-10-07	10.0000	10.0000	10.0000	10.0000	0.000%	1	0	-53.000%

.dark-mode .DxzhZW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DxzhZW{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C40APLD Jan 15 2027 40.00 Call (APLD270115C00040000)option OPRA

APLD20270115C40
APLD Jan 15 2027 40.00 Call (APLD270115C00040000)
option OPRA