Dark

APLD20280121C1
APLD Jan 21 2028 1.00 Call (APLD280121C00001000)
option OPRA

EOD

Sep 29, 2026

24.20-11.323%(-3.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.2000	24.2000	24.2000	24.2000	-11.323%	1	138	0.000%
2026-09-22	27.2900	27.2900	27.2900	27.2900	+18.652%	10	137	-11.323%
2026-09-16	23.7700	23.7700	23.0000	23.0000	+1.770%	2	147	+5.217%
2026-09-15	23.0000	23.0000	22.6000	22.6000	-9.600%	2	147	+7.080%
2026-09-10	25.0000	25.0000	25.0000	25.0000	-5.303%	1	145	-3.200%
2026-09-09	26.6000	26.6000	26.4000	26.4000	-5.714%	2	144	-8.333%
2026-09-08	26.7800	28.1400	26.7800	28.0000	+16.910%	5	142	-13.571%
2026-08-31	24.1000	24.1000	23.9500	23.9500	-12.909%	2	145	+1.044%
2026-08-27	27.5000	27.5000	27.5000	27.5000	-9.361%	1	144	-12.000%
2026-08-17	30.0000	30.4900	30.0000	30.3400	+1.100%	4	143	-20.237%
2026-08-14	29.9000	30.0100	29.2000	30.0100	-3.162%	6	143	-19.360%
2026-08-13	30.9900	30.9900	30.9900	30.9900	+3.924%	1	140	-21.910%
2026-08-12	29.9600	29.9600	29.8200	29.8200	-0.765%	2	139	-18.846%
2026-08-05	30.0500	30.0500	30.0500	30.0500	+3.087%	5	138	-19.468%
2026-08-03	29.1500	29.1500	29.1500	29.1500	+12.115%	3	133	-16.981%
2026-07-28	26.0000	26.0000	26.0000	26.0000	-1.776%	1	133	-6.923%
2026-07-24	26.4700	26.4700	26.4700	26.4700	-0.861%	1	132	-8.576%
2026-07-15	26.7000	26.7000	26.7000	26.7000	-1.982%	2	131	-9.363%
2026-07-14	27.2400	27.2400	27.2400	27.2400	-13.551%	1	131	-11.160%
2026-07-09	31.5100	31.5100	31.5100	31.5100	+2.974%	1	130	-23.199%
2026-07-08	30.4000	30.6000	30.4000	30.6000	+2.170%	2	130	-20.915%
2026-07-07	30.0400	30.0400	29.9500	29.9500	-10.597%	3	131	-19.199%
2026-07-06	33.5000	33.5000	33.5000	33.5000	+7.200%	2	128	-27.761%
2026-07-02	31.2500	31.2500	31.2500	31.2500	-11.598%	1	125	-22.560%
2026-07-01	35.5000	35.5000	35.3500	35.3500	-0.423%	2	125	-31.542%
2026-06-29	35.5000	35.5000	35.5000	35.5000	-8.974%	1	124	-31.831%
2026-06-26	39.0000	39.0000	39.0000	39.0000	-7.143%	7	123	-37.949%
2026-06-24	43.5300	43.5300	42.0000	42.0000	-6.667%	2	116	-42.381%
2026-06-18	45.0000	45.0000	45.0000	45.0000	-6.230%	10	115	-46.222%
2026-06-16	47.9900	47.9900	47.9900	47.9900	+4.805%	1	115	-49.573%
2026-06-15	45.7900	45.7900	45.7900	45.7900	+17.712%	3	115	-47.150%
2026-06-11	38.9000	38.9000	38.9000	38.9000	-3.162%	1	115	-37.789%
2026-06-09	40.5000	40.5000	40.1700	40.1700	-0.446%	5	114	-39.756%
2026-06-08	40.3500	40.3500	40.3500	40.3500	+2.152%	1	109	-40.025%
2026-06-05	39.5000	39.5000	39.5000	39.5000	-15.291%	1	108	-38.734%
2026-05-29	46.0000	46.6300	46.0000	46.6300	-2.854%	4	111	-48.102%
2026-05-28	48.0400	49.0000	47.9500	48.0000	0.000%	6	113	-49.583%
2026-05-27	47.0000	48.0000	47.0000	48.0000	+7.263%	4	114	-49.583%
2026-05-26	45.0400	45.3000	44.6500	44.7500	-4.949%	15	114	-45.922%
2026-05-21	47.0800	47.0800	47.0800	47.0800	+28.004%	1	123	-48.598%
2026-05-19	36.7800	36.7800	36.7800	36.7800	-3.211%	1	122	-34.203%
2026-05-18	38.0000	38.0000	38.0000	38.0000	-12.744%	1	122	-36.316%
2026-05-15	43.5500	43.5500	43.5500	43.5500	+4.487%	2	122	-44.432%
2026-05-12	41.6800	41.6800	41.6800	41.6800	-6.337%	1	122	-41.939%
2026-05-11	40.2500	45.2200	40.2500	44.5000	+9.202%	8	123	-45.618%
2026-05-07	40.7500	40.7500	40.7500	40.7500	-3.253%	1	124	-40.613%
2026-05-06	41.5000	42.1200	41.5000	42.1200	+27.636%	3	124	-42.545%
2026-05-04	33.0000	33.0000	33.0000	33.0000	+0.213%	1	127	-26.667%
2026-05-01	33.1200	33.1800	32.9300	32.9300	-2.574%	10	129	-26.511%
2026-04-30	33.2000	33.8000	33.2000	33.8000	+13.119%	5	129	-28.402%
2026-04-28	29.7300	29.8800	29.6500	29.8800	-9.509%	21	130	-19.009%
2026-04-27	34.2000	34.2000	33.0000	33.0200	-6.432%	5	127	-26.711%
2026-04-23	35.2900	35.2900	35.2900	35.2900	+15.705%	1	127	-31.425%
2026-04-17	30.5000	30.5000	30.5000	30.5000	+4.452%	2	127	-20.656%
2026-04-16	29.2000	29.2000	29.2000	29.2000	+1.565%	1	129	-17.123%
2026-04-14	28.7500	28.7500	28.7500	28.7500	+9.566%	1	128	-15.826%
2026-04-10	26.2400	26.2400	26.2400	26.2400	-2.562%	5	128	-7.774%
2026-04-08	26.9300	26.9300	26.9300	26.9300	+11.235%	1	123	-10.137%
2026-04-06	24.1000	24.2100	24.1000	24.2100	+17.753%	5	123	-0.041%
2026-03-31	20.5600	20.5600	20.5600	20.5600	+5.707%	3	121	+17.704%
2026-03-30	19.4500	19.4500	19.4500	19.4500	-15.618%	1	124	+24.422%
2026-03-27	23.0500	23.0500	23.0500	23.0500	-7.800%	1	123	+4.989%
2026-03-26	25.0000	25.0000	25.0000	25.0000	+1.626%	1	124	-3.200%
2026-03-23	26.2500	26.2500	24.6000	24.6000	-1.600%	2	123	-1.626%
2026-03-20	25.0000	25.0000	25.0000	25.0000	+0.200%	1	124	-3.200%
2026-03-19	25.1500	25.1500	24.9500	24.9500	-6.903%	2	123	-3.006%
2026-03-11	28.0000	28.0000	26.8000	26.8000	-2.828%	5	122	-9.701%
2026-03-04	27.5800	27.5800	27.5800	27.5800	-2.199%	1	118	-12.255%
2026-03-02	26.2800	28.2000	26.2800	28.2000	-0.142%	2	118	-14.184%
2026-02-23	27.0000	28.2400	27.0000	28.2400	-2.046%	2	117	-14.306%
2026-02-20	28.8300	28.8300	28.8300	28.8300	-9.906%	1	119	-16.060%
2026-02-17	32.0000	32.0000	32.0000	32.0000	-5.882%	1	119	-24.375%
2026-02-13	34.9500	34.9500	34.0000	34.0000	-5.107%	4	119	-28.824%
2026-02-11	36.0000	36.0000	35.8300	35.8300	-5.711%	2	119	-32.459%
2026-02-10	38.0000	38.0000	38.0000	38.0000	+0.132%	1	121	-36.316%
2026-02-09	36.1000	38.0000	36.1000	37.9500	+18.594%	8	121	-36.232%
2026-02-06	32.0000	32.0000	32.0000	32.0000	+19.805%	1	125	-24.375%
2026-02-05	28.0000	28.0000	26.7100	26.7100	-9.764%	2	124	-9.397%
2026-02-04	30.0000	31.2000	28.8600	29.6000	-15.429%	23	124	-18.243%
2026-02-02	33.3500	35.0000	33.3500	35.0000	-10.256%	9	121	-30.857%
2026-01-29	39.0000	39.0000	39.0000	39.0000	0.000%	1	112	-37.949%
2026-01-28	38.7400	39.0000	38.7400	39.0000	-4.878%	2	111	-37.949%
2026-01-27	39.3500	41.0000	39.2500	41.0000	+6.494%	13	109	-40.976%
2026-01-26	37.9700	38.5000	37.9700	38.5000	+4.054%	12	104	-37.143%
2026-01-23	37.0000	37.0000	37.0000	37.0000	+8.314%	1	115	-34.595%
2026-01-21	36.1000	36.1000	34.1600	34.1600	-0.842%	2	116	-29.157%
2026-01-20	34.4500	34.4500	34.4500	34.4500	-2.684%	1	116	-29.753%
2026-01-16	35.4000	35.4000	35.4000	35.4000	+0.170%	1	114	-31.638%
2026-01-15	35.3400	35.3400	35.3400	35.3400	-3.967%	1	114	-31.522%
2026-01-13	36.8000	36.8000	36.8000	36.8000	-1.340%	1	113	-34.239%
2026-01-12	37.3200	37.3200	37.2600	37.3000	+2.192%	10	114	-35.121%
2026-01-09	36.0000	36.5000	35.7100	36.5000	+17.742%	3	114	-33.699%
2026-01-08	33.9000	33.9000	31.0000	31.0000	+4.202%	20	117	-21.935%
2026-01-07	29.7500	29.7500	29.7500	29.7500	+3.263%	3	126	-18.655%
2026-01-06	27.4000	28.8100	26.1000	28.8100	+0.699%	5	123	-16.001%
2026-01-05	28.6100	28.6100	28.6100	28.6100	+10.677%	1	123	-15.414%
2026-01-02	25.8500	25.8500	25.8500	25.8500	+3.400%	1	123	-6.383%
2025-12-31	25.0000	25.0000	25.0000	25.0000	+4.167%	1	123	-3.200%
2025-12-30	23.8500	24.0000	23.8500	24.0000	-7.550%	2	123	+0.833%
2025-12-23	26.3000	26.3000	25.8000	25.9600	+1.804%	4	121	-6.780%
2025-12-19	25.5000	25.5000	25.5000	25.5000	+16.332%	1	117	-5.098%
2025-12-16	21.9200	21.9200	21.9200	21.9200	-4.696%	4	118	+10.401%
2025-12-15	23.0000	23.0000	23.0000	23.0000	-17.504%	1	114	+5.217%
2025-12-11	27.8800	27.8800	27.8800	27.8800	-13.951%	4	115	-13.199%
2025-12-09	32.3800	32.6200	32.3800	32.4000	+9.275%	10	115	-25.309%
2025-12-04	30.1000	30.5000	29.6500	29.6500	+4.328%	41	115	-18.381%
2025-12-03	28.0000	28.4200	28.0000	28.4200	+1.754%	13	95	-14.849%
2025-12-02	28.1200	28.6100	27.9300	27.9300	+4.216%	15	108	-13.355%
2025-12-01	26.3000	26.8000	26.1800	26.8000	+1.477%	35	112	-9.701%
2025-11-28	25.2200	26.4100	25.1000	26.4100	+9.132%	34	104	-8.368%
2025-11-26	23.7000	24.2000	23.7000	24.2000	+10.000%	16	107	0.000%
2025-11-25	22.0000	22.0000	22.0000	22.0000	-2.998%	1	107	+10.000%
2025-11-24	22.0000	23.0000	22.0000	22.6800	+13.400%	3	106	+6.702%
2025-11-21	20.0000	20.0000	20.0000	20.0000	-6.455%	1	105	+21.000%
2025-11-20	24.2300	24.2300	21.2500	21.3800	-5.815%	4	104	+13.190%
2025-11-17	22.7000	22.7000	22.7000	22.7000	-2.533%	1	106	+6.608%
2025-11-14	22.1500	24.0500	22.0000	23.2900	+4.020%	43	107	+3.907%
2025-11-13	24.1200	24.1200	22.3900	22.3900	-14.705%	5	64	+8.084%
2025-11-12	26.2500	26.2500	26.2500	26.2500	-8.024%	1	59	-7.810%
2025-11-11	27.7500	28.9500	26.8000	28.5400	-8.526%	12	56	-15.207%
2025-11-10	31.2000	31.2000	31.2000	31.2000	+11.270%	4	56	-22.436%
2025-11-07	28.0400	28.0400	28.0400	28.0400	-8.961%	1	60	-13.695%
2025-11-06	32.5500	32.5500	30.8000	30.8000	-4.050%	7	59	-21.429%
2025-11-05	31.1300	32.2000	31.1300	32.1000	+7.538%	11	60	-24.611%
2025-11-04	29.8500	29.8500	29.8500	29.8500	-12.232%	3	60	-18.928%
2025-11-03	34.0100	34.0100	34.0100	34.0100	-5.000%	4	56	-28.844%
2025-10-31	35.8000	35.8000	35.8000	35.8000	+10.836%	2	56	-32.402%
2025-10-29	32.3000	32.3000	32.3000	32.3000	-9.650%	1	54	-25.077%
2025-10-28	35.3000	35.7500	35.3000	35.7500	+6.716%	2	55	-32.308%
2025-10-27	33.2500	33.5000	33.2500	33.5000	-0.149%	2	54	-27.761%
2025-10-24	32.6500	33.5500	32.6500	33.5500	+15.690%	3	54	-27.869%
2025-10-22	29.0000	29.0000	29.0000	29.0000	-9.994%	1	51	-16.552%
2025-10-21	33.7500	33.7500	32.2200	32.2200	-7.811%	4	50	-24.891%
2025-10-20	33.6000	34.9500	33.6000	34.9500	+4.955%	4	49	-30.758%
2025-10-17	34.0000	34.0000	33.3000	33.3000	-14.615%	2	45	-27.327%
2025-10-16	39.0000	39.0000	39.0000	39.0000	+2.041%	1	43	-37.949%
2025-10-15	36.8000	38.2200	36.8000	38.2200	+9.200%	2	42	-36.682%
2025-10-14	33.0000	37.1500	32.2500	35.0000	-7.285%	14	40	-30.857%
2025-10-13	35.5000	37.7500	35.5000	37.7500	+13.159%	2	30	-35.894%
2025-10-10	38.0000	38.0000	33.0000	33.3600	+22.198%	7	30	-27.458%
2025-10-08	27.3000	27.3000	27.3000	27.3000	+2.980%	4	31	-11.355%
2025-10-07	27.3000	27.3000	26.5100	26.5100	-5.321%	2	27	-8.714%
2025-10-06	28.4500	28.4500	27.5600	28.0000	+9.847%	12	29	-13.571%
2025-10-03	25.4900	25.4900	25.4900	25.4900	+0.911%	4	17	-5.061%
2025-10-02	25.7000	26.9900	25.2600	25.2600	+9.922%	5	13	-4.196%
2025-10-01	22.9800	22.9800	22.9800	22.9800	+4.692%	1	12	+5.309%
2025-09-30	21.5500	21.9500	21.5500	21.9500	+6.813%	2	11	+10.251%
2025-09-26	22.0000	22.0000	20.5500	20.5500	-10.652%	3	10	+17.762%
2025-09-24	23.0000	23.0000	23.0000	23.0000	-2.128%	2	7	+5.217%
2025-09-23	25.5000	25.5000	23.5000	23.5000	+18.987%	2	5	+2.979%
2025-09-22	19.7500	19.7500	19.7500	19.7500	+3.947%	1	4	+22.532%
2025-09-18	19.0000	19.0000	19.0000	19.0000	-3.553%	1	4	+27.368%
2025-09-16	19.7000	19.7000	19.7000	19.7000	+5.067%	1	3	+22.843%
2025-09-15	18.9900	18.9900	18.7500	18.7500	0.000%	2	2	+29.067%

.dark-mode .TjSYBz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TjSYBz{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C1APLD Jan 21 2028 1.00 Call (APLD280121C00001000)option OPRA

APLD20280121C1
APLD Jan 21 2028 1.00 Call (APLD280121C00001000)
option OPRA