Dark

APLD20270115C42
APLD Jan 15 2027 42.00 Call (APLD270115C00042000)
option OPRA

EOD

Sep 30, 2026

0.9600-14.286%(-0.1600)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.0000	1.0000	0.9600	0.9600	-14.286%	64	4,998	0.000%
2026-09-29	1.0700	1.1600	1.0700	1.1200	+6.667%	21	5,004	-14.286%
2026-09-28	1.2600	1.2600	1.0500	1.0500	-22.222%	81	5,006	-8.571%
2026-09-25	1.5000	1.5000	1.3500	1.3500	-10.000%	40	5,008	-28.889%
2026-09-24	1.5500	1.5500	1.5000	1.5000	-21.875%	16	4,999	-36.000%
2026-09-23	2.0100	2.0600	1.9000	1.9200	-6.341%	538	4,999	-50.000%
2026-09-21	1.9100	2.1800	1.9100	2.0500	+2.500%	15	5,341	-53.171%
2026-09-18	1.7000	2.0000	1.7000	2.0000	+17.647%	28	5,334	-52.000%
2026-09-17	1.3600	1.7000	1.3600	1.7000	+36.000%	30	5,331	-43.529%
2026-09-16	1.2400	1.2500	1.2400	1.2500	+13.636%	72	5,318	-23.200%
2026-09-15	1.1300	1.1300	1.0800	1.1000	-15.385%	49	5,248	-12.727%
2026-09-14	1.4000	1.4000	1.3000	1.3000	-20.732%	41	5,248	-26.154%
2026-09-10	1.7000	1.7000	1.6300	1.6400	-19.212%	49	5,228	-41.463%
2026-09-09	2.2500	2.2500	1.9600	2.0300	-23.106%	21	5,221	-52.709%
2026-09-08	2.0700	2.7000	2.0700	2.6400	+56.213%	39	5,221	-63.636%
2026-09-04	1.6400	1.7000	1.6100	1.6900	+4.321%	3,442	2,638	-43.195%
2026-09-03	1.4000	1.6500	1.4000	1.6200	+10.204%	3	2,638	-40.741%
2026-09-02	1.3600	1.4700	1.2100	1.4700	+13.077%	25	2,639	-34.694%
2026-09-01	1.4500	1.4500	1.3000	1.3000	-16.129%	58	2,635	-26.154%
2026-08-31	1.5000	1.5600	1.5000	1.5500	-6.061%	4	2,584	-38.065%
2026-08-28	2.1200	2.1200	1.6500	1.6500	-35.547%	569	2,583	-41.818%
2026-08-27	2.7200	2.7200	2.5000	2.5600	+5.785%	8	2,215	-62.500%
2026-08-26	2.4900	2.4900	2.4200	2.4200	-15.088%	17	2,219	-60.331%
2026-08-25	2.5000	2.8500	2.5000	2.8500	+20.763%	4	2,221	-66.316%
2026-08-24	2.1500	2.3600	2.1500	2.3600	-12.268%	64	2,221	-59.322%
2026-08-21	2.6700	2.7000	2.6000	2.6900	-9.732%	41	2,183	-64.312%
2026-08-20	3.0500	3.0500	2.9100	2.9800	-0.997%	403	2,151	-67.785%
2026-08-19	2.5000	3.0100	2.5000	3.0100	-1.311%	70	2,149	-68.106%
2026-08-18	3.8800	3.8800	2.9500	3.0500	-24.691%	40	2,153	-68.525%
2026-08-17	4.0500	4.0500	4.0500	4.0500	+9.459%	35	2,147	-76.296%
2026-08-14	3.7000	3.7000	3.7000	3.7000	-12.941%	2	2,112	-74.054%
2026-08-13	4.6000	4.6000	4.2500	4.2500	-2.074%	6	2,112	-77.412%
2026-08-12	4.7500	4.7500	4.3400	4.3400	+9.873%	44	2,114	-77.880%
2026-08-10	4.2500	4.2500	3.9500	3.9500	-2.469%	38	2,146	-75.696%
2026-08-07	4.2000	4.2000	4.0500	4.0500	-14.737%	25	2,115	-76.296%
2026-08-06	4.7500	4.7500	4.7500	4.7500	-11.215%	20	2,097	-79.789%
2026-08-05	5.3500	5.3500	5.3500	5.3500	0.000%	1	2,077	-82.056%
2026-08-04	4.9500	5.4500	4.9500	5.3500	+11.458%	15	2,076	-82.056%
2026-08-03	3.3600	4.8500	3.3600	4.8000	+28.000%	53	2,076	-80.000%
2026-07-31	3.8500	3.8500	3.7500	3.7500	-3.846%	5	2,040	-74.400%
2026-07-30	3.7700	4.2500	3.7700	3.9000	+56.000%	27	2,042	-75.385%
2026-07-29	3.1000	3.2500	2.5000	2.5000	-29.972%	83	2,020	-61.600%
2026-07-28	3.7000	3.7000	3.5500	3.5700	+2.000%	5	2,011	-73.109%
2026-07-27	3.5500	3.7000	3.5000	3.5000	-22.222%	21	2,007	-72.571%
2026-07-24	4.5000	4.5000	4.5000	4.5000	-20.354%	2	2,000	-78.667%
2026-07-21	5.4500	5.6500	5.4500	5.6500	+26.966%	20	2,002	-83.009%
2026-07-20	4.2600	4.4500	4.2600	4.4500	+39.937%	2	1,992	-78.427%
2026-07-17	3.2500	3.2600	3.0000	3.1800	-12.877%	10	1,992	-69.811%
2026-07-16	4.4500	4.4500	3.5500	3.6500	-23.958%	63	1,998	-73.699%
2026-07-15	4.6000	5.0000	4.6000	4.8000	+7.865%	12	1,990	-80.000%
2026-07-14	5.0000	5.0000	4.4000	4.4500	-6.316%	9	1,988	-78.427%
2026-07-13	5.4200	5.5500	4.7500	4.7500	-23.878%	32	1,983	-79.789%
2026-07-10	6.7000	6.7000	6.1500	6.2400	-4.000%	17	1,983	-84.615%
2026-07-08	6.7000	6.7000	5.7500	6.5000	+12.069%	17	1,979	-85.231%
2026-07-07	6.0600	6.4300	5.8000	5.8000	-17.261%	8	1,977	-83.448%
2026-07-02	8.3800	8.3800	6.6000	7.0100	-16.548%	17	1,975	-86.305%
2026-07-01	8.5500	9.0000	8.4000	8.4000	-16.000%	6	1,975	-88.571%
2026-06-30	10.8000	10.8000	9.8000	10.0000	-0.990%	22	1,975	-90.400%
2026-06-29	9.1000	10.1000	9.1000	10.1000	-8.182%	21	1,968	-90.495%
2026-06-26	10.1500	11.2000	10.1500	11.0000	-8.333%	24	1,962	-91.273%
2026-06-25	12.6000	12.6000	11.7000	12.0000	-1.639%	6	1,974	-92.000%
2026-06-24	13.4500	13.4500	12.0200	12.2000	-17.007%	45	1,972	-92.131%
2026-06-23	12.9500	15.6400	12.8700	14.7000	-7.489%	7	1,952	-93.469%
2026-06-22	15.8800	15.8900	15.8800	15.8900	-0.063%	10	1,954	-93.958%
2026-06-18	16.3800	16.4100	15.9000	15.9000	+2.913%	15	1,965	-93.962%
2026-06-17	16.9300	16.9300	15.4500	15.4500	-7.540%	14	1,965	-93.786%
2026-06-16	17.2500	17.9000	16.2500	16.7100	+6.095%	674	1,977	-94.255%
2026-06-15	16.4600	16.5000	15.5000	15.7500	+14.130%	59	1,979	-93.905%
2026-06-12	14.2100	15.1000	13.8000	13.8000	+3.062%	17	1,943	-93.043%
2026-06-11	12.0800	13.6500	12.0800	13.3900	+12.521%	24	1,952	-92.830%
2026-06-10	13.0700	13.9500	11.5000	11.9000	-11.852%	16	1,933	-91.933%
2026-06-09	16.0000	16.0500	12.3300	13.5000	+2.273%	33	1,936	-92.889%
2026-06-08	13.1300	13.3000	12.0000	13.2000	+19.457%	31	1,928	-92.727%
2026-06-05	12.4000	12.6500	11.0500	11.0500	-22.456%	18	1,910	-91.312%
2026-06-04	15.0000	15.0000	14.0000	14.2500	-13.268%	39	1,909	-93.263%
2026-06-03	16.4500	16.5000	16.4300	16.4300	-13.390%	12	1,875	-94.157%
2026-06-01	17.3000	18.9700	17.3000	18.9700	+10.936%	16	1,876	-94.939%
2026-05-29	18.5000	18.5000	16.7500	17.1000	-11.169%	12	1,870	-94.386%
2026-05-28	18.6300	19.4500	18.6300	19.2500	+5.479%	50	1,868	-95.013%
2026-05-27	16.6300	18.2500	16.0000	18.2500	+14.063%	4	1,834	-94.740%
2026-05-26	16.0000	16.0000	16.0000	16.0000	-5.045%	1	1,834	-94.000%
2026-05-22	17.2500	17.3200	16.8500	16.8500	-6.596%	102	1,791	-94.303%
2026-05-21	15.5000	18.5000	15.5000	18.0400	+54.188%	134	1,704	-94.678%
2026-05-20	10.8300	11.8200	10.6000	11.7000	+6.364%	54	1,704	-91.795%
2026-05-19	11.0000	11.0000	11.0000	11.0000	-3.169%	1	1,727	-91.273%
2026-05-18	14.3300	14.3300	11.3600	11.3600	-22.192%	54	1,727	-91.549%
2026-05-15	15.1800	15.2500	14.2500	14.6000	-14.570%	470	1,727	-93.425%
2026-05-14	16.3300	17.9000	16.3300	17.0900	-0.350%	10	1,281	-94.383%
2026-05-13	16.1000	17.2500	14.9000	17.1500	+12.978%	76	1,218	-94.402%
2026-05-12	15.2200	15.8700	14.0500	15.1800	-6.006%	148	1,218	-93.676%
2026-05-11	12.6000	17.3000	12.6000	16.1500	+18.663%	41	1,218	-94.056%
2026-05-08	13.3000	14.1500	13.3000	13.6100	-2.437%	22	1,224	-92.946%
2026-05-07	15.5500	15.5500	13.2200	13.9500	-10.634%	147	1,212	-93.118%
2026-05-06	12.8700	15.6100	12.7500	15.6100	+28.795%	104	1,206	-93.850%
2026-05-05	10.2500	12.4000	10.2500	12.1200	+21.200%	21	1,206	-92.079%
2026-05-04	9.0000	10.0000	8.7800	10.0000	+12.233%	11	1,195	-90.400%
2026-05-01	8.7000	8.9100	8.7000	8.9100	+0.112%	6	1,190	-89.226%
2026-04-30	9.3000	9.4900	8.9000	8.9000	+11.250%	18	1,190	-89.213%
2026-04-29	7.4900	8.0000	7.4900	8.0000	+4.167%	47	1,178	-88.000%
2026-04-28	7.2100	7.6800	7.2100	7.6800	-15.604%	2	1,140	-87.500%
2026-04-27	9.6000	9.6300	9.1000	9.1000	-9.000%	4	1,139	-89.451%
2026-04-24	11.2000	11.2000	10.0000	10.0000	-3.101%	23	1,136	-90.400%
2026-04-23	10.0000	10.4500	9.6000	10.3200	+25.854%	45	1,122	-90.698%
2026-04-22	8.2000	8.2000	8.2000	8.2000	+0.861%	1	1,124	-88.293%
2026-04-21	8.1300	8.1300	8.1300	8.1300	+17.147%	1	1,125	-88.192%
2026-04-20	6.9400	6.9400	6.9400	6.9400	-4.144%	20	1,125	-86.167%
2026-04-17	7.1700	7.2400	7.1700	7.2400	+9.201%	11	1,125	-86.740%
2026-04-16	6.8800	7.5500	6.6300	6.6300	-5.286%	4	1,126	-85.520%
2026-04-15	7.3000	7.3000	7.0000	7.0000	-4.110%	11	1,126	-86.286%
2026-04-14	6.0000	7.3000	6.0000	7.3000	+38.783%	20	1,125	-86.849%
2026-04-13	5.0700	5.2600	5.0700	5.2600	+7.347%	33	1,132	-81.749%
2026-04-10	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,132	-80.408%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-15.254%	5	1,132	-80.800%
2026-04-08	5.9000	5.9000	5.5400	5.9000	+31.696%	139	1,127	-83.729%
2026-04-07	4.4800	4.4800	4.4800	4.4800	+2.989%	1	1,122	-78.571%
2026-04-02	3.5100	4.3500	3.5100	4.3500	-1.136%	22	1,106	-77.931%
2026-04-01	4.5000	4.7000	4.1700	4.4000	+17.333%	80	1,106	-78.182%
2026-03-31	3.0100	3.7800	3.0000	3.7500	+27.986%	179	1,124	-74.400%
2026-03-30	4.0200	4.0200	2.7500	2.9300	-26.382%	192	1,152	-67.235%
2026-03-27	4.3300	4.3300	3.9000	3.9800	-19.758%	264	1,046	-75.879%
2026-03-26	5.1200	5.1400	4.9600	4.9600	-18.555%	317	1,083	-80.645%
2026-03-25	6.1500	6.1500	5.9600	6.0900	+10.526%	47	888	-84.236%
2026-03-24	5.5000	5.7000	5.3900	5.5100	-2.478%	234	907	-82.577%
2026-03-23	5.5000	5.8400	5.5000	5.6500	+9.709%	343	958	-83.009%
2026-03-20	5.2500	5.6100	5.1400	5.1500	-8.200%	216	768	-81.359%
2026-03-19	5.5600	5.6100	5.5000	5.6100	-11.374%	211	777	-82.888%
2026-03-18	6.2500	6.3300	6.1400	6.3300	-2.615%	276	913	-84.834%
2026-03-17	6.4800	6.5000	6.2700	6.5000	-1.664%	244	939	-85.231%
2026-03-16	6.9700	6.9700	6.5000	6.6100	+2.799%	191	728	-85.477%
2026-03-13	7.0000	7.4400	6.4000	6.4300	-2.723%	261	852	-85.070%
2026-03-12	6.7000	6.7000	6.5200	6.6100	-6.241%	92	843	-85.477%
2026-03-11	7.3500	7.5100	6.8700	7.0500	-2.355%	85	763	-86.383%
2026-03-10	6.9200	7.4700	6.9200	7.2200	+8.408%	58	721	-86.704%
2026-03-09	6.0000	6.6600	6.0000	6.6600	+14.041%	156	769	-85.586%
2026-03-06	7.5500	7.5500	5.8400	5.8400	-16.571%	80	637	-83.562%
2026-03-05	6.7500	7.0000	6.7500	7.0000	-7.895%	2	597	-86.286%
2026-03-04	7.6000	7.6000	7.6000	7.6000	+17.103%	2	598	-87.368%
2026-02-27	7.1300	7.1300	6.4900	6.4900	-17.848%	9	598	-85.208%
2026-02-26	7.9000	7.9000	7.9000	7.9000	-14.595%	1	605	-87.848%
2026-02-24	9.2500	9.2500	9.2500	9.2500	+12.257%	2	605	-89.622%
2026-02-23	8.2400	8.2400	8.2400	8.2400	-10.919%	10	605	-88.350%
2026-02-20	8.8000	9.2500	8.8000	9.2500	-7.315%	15	615	-89.622%
2026-02-18	10.7000	10.7000	9.9800	9.9800	-16.833%	16	602	-90.381%
2026-02-17	11.5000	12.0000	11.5000	12.0000	-8.745%	2	602	-92.000%
2026-02-13	11.8200	13.1500	11.8200	13.1500	+3.137%	10	603	-92.700%
2026-02-12	12.8000	14.0000	12.3900	12.7500	-1.923%	26	603	-92.471%
2026-02-11	12.5500	13.0000	12.5500	13.0000	-6.609%	123	593	-92.615%
2026-02-10	14.3200	14.3200	13.9000	13.9200	-2.793%	153	593	-93.103%
2026-02-09	14.3200	14.3200	14.2100	14.3200	+21.872%	91	452	-93.296%
2026-02-06	10.2000	11.7500	10.2000	11.7500	+42.252%	24	439	-91.830%
2026-02-05	8.3000	8.3000	8.2600	8.2600	-17.234%	2	460	-88.378%
2026-02-04	12.7500	12.7500	9.8000	9.9800	-21.293%	10	461	-90.381%
2026-02-03	12.4500	12.6800	12.4500	12.6800	+5.054%	32	458	-92.429%
2026-02-02	11.8700	12.0700	11.8700	12.0700	+1.514%	3	466	-92.046%
2026-01-30	14.1500	14.1500	11.8900	11.8900	-14.645%	2	466	-91.926%
2026-01-29	15.4500	15.4500	13.9300	13.9300	-12.665%	65	465	-93.108%
2026-01-28	16.6100	16.6100	15.1000	15.9500	-0.313%	12	446	-93.981%
2026-01-27	15.3500	16.5500	15.1700	16.0000	+31.148%	46	441	-94.000%
2026-01-26	16.5000	16.5000	12.2000	12.2000	-9.294%	5	412	-92.131%
2026-01-23	13.2500	13.8000	13.2500	13.4500	+23.963%	16	411	-92.862%
2026-01-22	11.6000	11.6000	10.8500	10.8500	-3.125%	3	401	-91.152%
2026-01-21	11.9100	11.9100	10.2000	11.2000	-10.757%	10	399	-91.429%
2026-01-20	11.0000	12.5500	10.9400	12.5500	+0.803%	18	401	-92.351%
2026-01-16	11.4500	12.4500	11.4500	12.4500	+11.860%	15	389	-92.289%
2026-01-14	11.3200	11.5000	11.1300	11.1300	-10.242%	7	389	-91.375%
2026-01-13	12.7200	13.0500	12.2000	12.4000	-9.290%	17	385	-92.258%
2026-01-12	11.2000	13.8500	11.2000	13.6700	+9.185%	19	383	-92.977%
2026-01-09	10.0000	13.1400	10.0000	12.5200	+28.279%	230	374	-92.332%
2026-01-08	12.0000	12.0000	9.7600	9.7600	+7.253%	25	367	-90.164%
2026-01-07	9.3900	9.3900	9.1000	9.1000	-0.546%	2	371	-89.451%
2026-01-06	8.5000	9.1500	8.5000	9.1500	+2.809%	2	369	-89.508%
2026-01-05	8.5000	8.9000	8.5000	8.9000	+31.852%	4	384	-89.213%
2025-12-31	6.5200	6.7500	6.5200	6.7500	+12.500%	18	384	-85.778%
2025-12-29	6.0000	6.0000	6.0000	6.0000	+3.806%	1	384	-84.000%
2025-12-26	6.0100	6.0100	5.7800	5.7800	-19.499%	20	384	-83.391%
2025-12-23	7.2800	7.3000	7.1800	7.1800	-7.712%	123	389	-86.630%
2025-12-19	6.7500	7.9500	6.7500	7.7800	+29.667%	104	280	-87.661%
2025-12-18	5.7700	6.1800	5.7700	6.0000	+7.914%	6	194	-84.000%
2025-12-16	5.2000	5.5600	5.2000	5.5600	+0.907%	17	195	-82.734%
2025-12-15	5.9000	6.0000	5.5100	5.5100	-54.910%	24	194	-82.577%
2025-12-09	10.7500	12.2200	10.7500	12.2200	+25.333%	5	215	-92.144%
2025-12-08	9.7500	9.7500	9.7500	9.7500	-2.597%	1	212	-90.154%
2025-12-05	10.0100	10.0100	10.0100	10.0100	-4.211%	1	211	-90.410%
2025-12-04	9.6200	10.4500	9.6200	10.4500	+14.208%	10	212	-90.813%
2025-12-02	8.7800	9.4500	8.7800	9.1500	+4.571%	10	214	-89.508%
2025-12-01	8.0700	8.7500	8.0700	8.7500	+12.758%	2	221	-89.029%
2025-11-28	7.9900	7.9900	7.7600	7.7600	+13.783%	2	221	-87.629%
2025-11-26	6.8200	6.8200	6.8200	6.8200	+8.254%	8	230	-85.924%
2025-11-25	6.3000	6.3000	6.3000	6.3000	-4.401%	5	230	-84.762%
2025-11-24	6.0700	6.5900	6.0700	6.5900	+33.671%	27	235	-85.432%
2025-11-21	5.4500	5.4500	4.9300	4.9300	-25.303%	3	227	-80.527%
2025-11-19	6.3000	6.6000	6.3000	6.6000	+3.125%	3	227	-85.455%
2025-11-18	6.4000	6.4000	6.4000	6.4000	-3.469%	2	227	-85.000%
2025-11-17	6.8000	6.8000	6.6300	6.6300	+6.421%	2	227	-85.520%
2025-11-14	5.3000	6.2300	5.3000	6.2300	-15.811%	3	228	-84.591%
2025-11-13	7.9200	7.9200	7.1500	7.4000	-12.941%	16	229	-87.027%
2025-11-12	9.7700	9.7700	6.8000	8.5000	-8.602%	48	241	-88.706%
2025-11-11	9.3000	9.3000	9.3000	9.3000	-20.034%	3	249	-89.677%
2025-11-10	11.8700	12.9500	11.6300	11.6300	+14.020%	40	249	-91.745%
2025-11-07	10.0000	10.2000	9.5000	10.2000	-8.108%	4	281	-90.588%
2025-11-06	12.6500	12.6500	11.1000	11.1000	-12.804%	24	282	-91.351%
2025-11-05	12.7600	12.7700	12.0000	12.7300	+7.155%	6	302	-92.459%
2025-11-04	12.8000	12.8000	11.8000	11.8800	-7.836%	14	302	-91.919%
2025-11-03	13.0000	13.1500	12.5700	12.8900	-14.238%	28	304	-92.552%
2025-10-31	15.0300	15.0300	15.0300	15.0300	+9.708%	1	304	-93.613%
2025-10-30	12.8000	14.7000	12.8000	13.7000	+0.735%	32	304	-92.993%
2025-10-29	14.2000	14.2000	13.6000	13.6000	-9.333%	7	285	-92.941%
2025-10-28	13.4700	15.1000	13.4700	15.0000	+11.524%	9	282	-93.600%
2025-10-24	14.2100	14.2100	13.4500	13.4500	+8.468%	2	274	-92.862%
2025-10-23	12.4000	12.4000	12.4000	12.4000	+19.231%	1	274	-92.258%
2025-10-22	12.9500	12.9800	10.4000	10.4000	-16.129%	30	273	-90.769%
2025-10-21	13.9700	13.9700	12.0000	12.4000	-17.333%	47	274	-92.258%
2025-10-20	13.9500	15.3000	13.7000	15.0000	+12.191%	18	263	-93.600%
2025-10-17	15.1000	15.1000	13.0000	13.3700	-12.614%	30	265	-92.820%
2025-10-16	16.6000	16.7000	15.3000	15.3000	-3.165%	49	248	-93.725%
2025-10-15	16.2000	16.9300	14.6500	15.8000	+11.582%	103	263	-93.924%
2025-10-14	13.2000	15.3600	13.2000	14.1600	+1.143%	17	250	-93.220%
2025-10-13	15.9000	17.3300	13.5900	14.0000	+6.870%	52	237	-93.143%
2025-10-10	14.0000	16.2000	12.8000	13.1000	+31.000%	375	244	-92.672%
2025-10-09	8.7500	10.2900	8.7500	10.0000	+9.890%	22	0	-90.400%
2025-10-08	8.9400	9.1800	8.2700	9.1000	+3.763%	40	0	-89.451%
2025-10-07	9.2500	10.0400	8.7300	8.7700	0.000%	37	0	-89.054%

.dark-mode .vqRYLS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqRYLS{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20270115C42APLD Jan 15 2027 42.00 Call (APLD270115C00042000)option OPRA

APLD20270115C42
APLD Jan 15 2027 42.00 Call (APLD270115C00042000)
option OPRA