Dark

APLD20280121C10
APLD Jan 21 2028 10.00 Call (APLD280121C00010000)
option OPRA

EOD

Sep 30, 2026

16.40-6.125%(-1.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.0000	17.0000	16.2900	16.4000	-6.125%	10	6,092	0.000%
2026-09-29	17.0000	17.4700	17.0000	17.4700	+5.687%	8	6,092	-6.125%
2026-09-28	16.8500	16.8500	16.5100	16.5300	-8.421%	35	6,092	-0.786%
2026-09-25	17.9000	18.4600	17.9000	18.0500	-7.673%	21	6,105	-9.141%
2026-09-24	19.5500	19.5500	19.5500	19.5500	-2.929%	5	6,106	-16.113%
2026-09-22	20.6500	20.6500	20.1400	20.1400	-0.297%	11	6,101	-18.570%
2026-09-21	19.6000	20.2000	19.6000	20.2000	+14.124%	5	6,111	-18.812%
2026-09-17	17.3000	17.7000	17.3000	17.7000	+9.259%	2	6,112	-7.345%
2026-09-16	16.3000	17.5000	15.9400	16.2000	+4.180%	8	6,113	+1.235%
2026-09-15	16.1500	16.1500	15.5500	15.5500	-8.637%	4	6,113	+5.466%
2026-09-14	17.0700	17.4300	16.8000	17.0200	-7.651%	27	6,115	-3.643%
2026-09-11	18.4300	18.4300	18.4300	18.4300	+0.986%	1	6,113	-11.015%
2026-09-10	18.3000	18.3000	18.2500	18.2500	-8.291%	2	6,113	-10.137%
2026-09-09	19.9000	19.9000	19.9000	19.9000	-4.693%	1	6,112	-17.588%
2026-09-08	19.3000	20.8800	19.3000	20.8800	+15.359%	14	6,113	-21.456%
2026-09-04	18.1500	18.6000	18.0000	18.1000	+7.418%	17	6,115	-9.392%
2026-09-03	16.8500	16.8500	16.8500	16.8500	+1.384%	1	6,115	-2.671%
2026-09-02	16.6200	16.6200	16.6200	16.6200	+0.911%	1	6,115	-1.324%
2026-09-01	16.5500	16.7000	16.3500	16.4700	-5.616%	18	6,115	-0.425%
2026-08-31	17.4000	17.4500	17.2000	17.4500	-0.852%	30	6,111	-6.017%
2026-08-28	18.4000	18.4000	17.5700	17.6000	-12.219%	9	6,107	-6.818%
2026-08-27	19.9300	20.0500	19.7000	20.0500	-3.140%	16	6,114	-18.204%
2026-08-26	20.7000	20.7000	20.7000	20.7000	+0.976%	5	6,105	-20.773%
2026-08-25	18.9000	20.5000	18.9000	20.5000	+7.895%	8	6,105	-20.000%
2026-08-24	19.0000	19.0000	19.0000	19.0000	-1.910%	4	6,107	-13.684%
2026-08-21	20.5300	20.5300	19.3700	19.3700	-6.425%	44	6,107	-15.333%
2026-08-20	20.7000	20.7000	20.7000	20.7000	+3.500%	1	6,080	-20.773%
2026-08-19	21.1500	21.1500	19.1400	20.0000	-11.504%	3	6,080	-18.000%
2026-08-18	22.6000	22.6000	22.6000	22.6000	-3.087%	1	6,080	-27.434%
2026-08-17	23.5500	23.5500	23.3200	23.3200	+1.391%	6	6,080	-29.674%
2026-08-14	22.6100	23.0000	22.6100	23.0000	+0.437%	7	6,080	-28.696%
2026-08-13	23.0000	24.0000	22.9000	22.9000	-1.927%	6	6,077	-28.384%
2026-08-12	21.3500	23.4400	21.3500	23.3500	+8.605%	27	6,080	-29.764%
2026-08-10	22.5000	22.5000	21.4000	21.5000	+0.703%	17	6,080	-23.721%
2026-08-07	20.5000	21.3500	20.5000	21.3500	-1.157%	15	6,077	-23.185%
2026-08-06	21.0000	21.6000	21.0000	21.6000	-5.346%	24	6,082	-24.074%
2026-08-05	22.8200	22.8200	22.8200	22.8200	-3.305%	5	6,100	-28.133%
2026-08-04	22.5000	24.0200	22.5000	23.6000	+8.009%	17	6,100	-30.508%
2026-08-03	21.8000	22.1000	21.8000	21.8500	+7.108%	117	6,111	-24.943%
2026-07-31	20.0000	20.4000	20.0000	20.4000	-0.488%	4	6,158	-19.608%
2026-07-30	18.5000	20.5000	18.5000	20.5000	+29.338%	5	6,159	-20.000%
2026-07-29	16.9500	17.2000	15.8500	15.8500	-20.750%	26	6,159	+3.470%
2026-07-28	18.7400	20.0000	18.7400	20.0000	+4.548%	22	6,155	-18.000%
2026-07-27	19.4000	19.4000	19.1300	19.1300	-1.897%	2	6,156	-14.271%
2026-07-24	20.4500	20.4500	19.5000	19.5000	-13.333%	3	6,155	-15.897%
2026-07-21	22.4600	22.5000	22.4600	22.5000	+10.892%	3	6,155	-27.111%
2026-07-20	20.2500	20.2900	20.2500	20.2900	+12.410%	101	6,155	-19.172%
2026-07-17	17.6500	18.3800	17.5600	18.0500	-5.744%	25	6,155	-9.141%
2026-07-16	19.6500	19.6500	19.1500	19.1500	-11.178%	9	6,154	-14.360%
2026-07-15	21.5600	21.5600	21.5600	21.5600	-0.416%	2	6,154	-23.933%
2026-07-13	22.6200	22.6200	21.1600	21.6500	-8.263%	10	6,153	-24.249%
2026-07-10	23.6000	23.6000	23.6000	23.6000	-1.255%	2	6,153	-30.508%
2026-07-08	23.3000	23.9000	23.3000	23.9000	-3.239%	6	6,153	-31.381%
2026-07-07	24.7000	24.7000	24.7000	24.7000	-11.786%	5	6,153	-33.603%
2026-07-06	27.0000	28.0000	27.0000	28.0000	+11.554%	2	6,153	-41.429%
2026-07-02	25.4500	25.4500	24.1800	25.1000	-14.915%	20	6,153	-34.661%
2026-06-30	29.5000	29.5000	29.5000	29.5000	+0.340%	3	6,153	-44.407%
2026-06-29	29.4000	29.4000	29.4000	29.4000	-8.978%	3	6,153	-44.218%
2026-06-26	32.3000	32.3000	32.3000	32.3000	-6.809%	5	6,153	-49.226%
2026-06-24	34.6600	34.6600	34.6600	34.6600	-9.974%	3	6,153	-52.683%
2026-06-23	38.5000	38.5000	38.5000	38.5000	+3.970%	1	6,153	-57.403%
2026-06-22	37.0300	37.0300	37.0300	37.0300	-3.618%	1	6,154	-55.712%
2026-06-18	38.1500	38.4200	38.1500	38.4200	-0.903%	2	6,154	-57.314%
2026-06-17	40.1400	40.1400	38.4700	38.7700	-2.022%	13	6,154	-57.699%
2026-06-16	39.5700	39.5700	39.5700	39.5700	+1.827%	3	6,158	-58.554%
2026-06-15	38.7500	38.8600	38.7500	38.8600	+5.027%	26	6,158	-57.797%
2026-06-12	34.0000	37.0000	34.0000	37.0000	+15.987%	2	6,132	-55.676%
2026-06-11	31.9000	31.9000	31.9000	31.9000	-0.468%	1	6,133	-48.589%
2026-06-10	32.0500	32.0500	32.0500	32.0500	-5.735%	1	6,133	-48.830%
2026-06-09	35.0500	35.1500	34.0000	34.0000	0.000%	5	6,134	-51.765%
2026-06-05	33.0000	34.0000	33.0000	34.0000	-5.028%	2	6,134	-51.765%
2026-06-04	36.3200	36.3200	35.5500	35.8000	-12.298%	4	6,133	-54.190%
2026-06-01	40.8200	40.8200	40.8200	40.8200	+2.563%	1	6,134	-59.824%
2026-05-29	39.8000	39.8000	39.8000	39.8000	-1.534%	1	6,133	-58.794%
2026-05-27	38.0000	40.8500	38.0000	40.4200	+3.535%	9	6,133	-59.426%
2026-05-26	39.2700	39.2700	39.0400	39.0400	+3.144%	3	6,137	-57.992%
2026-05-22	38.3100	38.5000	37.8500	37.8500	-5.375%	39	6,125	-56.671%
2026-05-21	35.5700	40.0000	35.5700	40.0000	+35.547%	29	6,119	-59.000%
2026-05-20	29.5000	29.6300	29.5000	29.5100	-1.633%	5	6,119	-44.426%
2026-05-18	28.5000	30.0000	28.5000	30.0000	-13.892%	8	6,124	-45.333%
2026-05-15	35.0500	35.1700	34.8400	34.8400	-9.506%	4	6,124	-52.928%
2026-05-14	39.1400	39.1400	38.5000	38.5000	+5.479%	3	6,127	-57.403%
2026-05-13	35.7300	36.5000	35.7300	36.5000	+4.885%	4	6,129	-55.068%
2026-05-12	33.5000	34.8000	32.7000	34.8000	-6.702%	8	6,129	-52.874%
2026-05-11	37.5000	37.5000	37.3000	37.3000	+12.689%	4	6,129	-56.032%
2026-05-08	33.3300	33.3300	33.1000	33.1000	+0.303%	2	6,129	-50.453%
2026-05-07	33.5000	33.5000	33.0000	33.0000	-5.983%	3	6,129	-50.303%
2026-05-06	33.5000	35.1000	33.5000	35.1000	+13.666%	15	6,129	-53.276%
2026-05-05	29.0200	30.8800	29.0200	30.8800	+15.439%	4	6,131	-46.891%
2026-04-30	26.5000	26.7500	26.5000	26.7500	+6.151%	3	6,129	-38.692%
2026-04-29	25.2000	25.2000	25.2000	25.2000	+3.576%	1	6,130	-34.921%
2026-04-28	24.0000	25.0000	23.1000	24.3300	-13.262%	35	6,131	-32.594%
2026-04-24	28.7500	28.7500	28.0500	28.0500	-0.883%	3	6,137	-41.533%
2026-04-23	28.8800	29.1000	28.2500	28.3000	+16.270%	95	6,140	-42.049%
2026-04-22	24.3400	24.3400	24.3400	24.3400	+2.700%	1	6,183	-32.621%
2026-04-20	23.0000	23.7000	23.0000	23.7000	+0.637%	2	6,184	-30.802%
2026-04-17	23.3000	23.6000	23.3000	23.5500	-0.884%	7	6,184	-30.361%
2026-04-15	23.7500	23.7600	23.7500	23.7600	-1.000%	6	6,184	-30.976%
2026-04-14	22.5000	24.0000	22.5000	24.0000	+21.090%	6	6,190	-31.667%
2026-04-13	18.4000	20.5000	18.4000	19.8200	+3.229%	13	6,195	-17.255%
2026-04-10	19.5300	19.5300	19.0200	19.2000	-8.353%	12	6,202	-14.583%
2026-04-09	19.2500	20.9500	19.2500	20.9500	+2.195%	2	6,203	-21.718%
2026-04-08	20.0000	20.5000	20.0000	20.5000	+14.846%	2	6,203	-20.000%
2026-04-07	17.8500	17.8500	17.8500	17.8500	-4.800%	6	6,203	-8.123%
2026-04-06	18.7500	18.7500	18.7500	18.7500	+8.696%	1	6,209	-12.533%
2026-04-02	17.2500	17.2500	17.2500	17.2500	-4.167%	1	6,209	-4.928%
2026-04-01	18.0000	18.0000	18.0000	18.0000	+10.429%	1	6,209	-8.889%
2026-03-31	14.7500	16.3000	14.7500	16.3000	+19.589%	17	6,209	+0.613%
2026-03-30	16.2500	16.2500	13.6200	13.6300	-18.383%	16	6,205	+20.323%
2026-03-27	17.9500	17.9500	16.7000	16.7000	-21.412%	7	6,205	-1.796%
2026-03-25	21.2500	21.2500	21.2500	21.2500	+8.198%	2	6,208	-22.824%
2026-03-24	19.5000	19.6400	19.5000	19.6400	+6.162%	3	6,206	-16.497%
2026-03-20	19.1500	19.1500	18.5000	18.5000	-3.394%	9	6,206	-11.351%
2026-03-19	19.0000	19.1500	18.9500	19.1500	-7.039%	404	6,207	-14.360%
2026-03-17	20.7500	20.7500	20.6000	20.6000	-0.962%	9	6,026	-20.388%
2026-03-16	20.8000	20.8000	20.8000	20.8000	+1.315%	1	6,034	-21.154%
2026-03-12	20.2000	20.5300	20.2000	20.5300	+8.053%	11	6,034	-20.117%
2026-03-06	20.9000	20.9000	19.0000	19.0000	-11.669%	4	6,033	-13.684%
2026-03-04	21.4500	21.5100	21.4500	21.5100	+12.382%	8	6,033	-23.756%
2026-03-03	20.0500	20.0500	19.1300	19.1400	-4.396%	5	6,026	-14.316%
2026-03-02	20.0200	20.0200	20.0200	20.0200	-1.766%	1	6,025	-18.082%
2026-02-27	19.4000	20.3800	19.4000	20.3800	-7.783%	20	6,025	-19.529%
2026-02-26	22.1500	22.1500	22.1000	22.1000	0.000%	2	6,023	-25.792%
2026-02-23	22.1000	22.1000	22.1000	22.1000	-7.917%	7	6,024	-25.792%
2026-02-20	21.8800	24.0000	21.8800	24.0000	-4.382%	18	6,024	-31.667%
2026-02-18	23.0000	26.1500	23.0000	25.1000	-9.222%	43	6,021	-34.661%
2026-02-13	28.1200	28.9000	27.6500	27.6500	-4.655%	502	6,078	-40.687%
2026-02-11	28.2500	29.0500	28.2500	29.0000	+5.839%	8	6,078	-43.448%
2026-02-09	27.4100	27.4100	27.4000	27.4000	-0.364%	4	6,078	-40.146%
2026-02-06	23.1000	27.6000	23.1000	27.5000	+15.546%	8	6,079	-40.364%
2026-02-05	23.8000	23.8000	23.8000	23.8000	+2.146%	1	6,078	-31.092%
2026-02-04	25.0000	25.0000	23.0900	23.3000	-16.036%	9	6,078	-29.614%
2026-02-03	27.7500	27.7500	27.7500	27.7500	+3.661%	6	6,080	-40.901%
2026-01-30	28.5000	28.7500	26.7700	26.7700	-12.801%	17	6,074	-38.737%
2026-01-29	30.7000	30.7000	30.7000	30.7000	-6.402%	1	6,077	-46.580%
2026-01-28	32.8000	32.8000	32.8000	32.8000	+5.806%	1	6,076	-50.000%
2026-01-26	31.0000	33.1200	30.2500	31.0000	-1.274%	14	6,076	-47.097%
2026-01-23	27.1100	31.4000	27.1100	31.4000	+13.768%	70	6,075	-47.771%
2026-01-22	28.3500	28.3500	27.0000	27.6000	+4.744%	4	6,087	-40.580%
2026-01-21	27.5000	27.5000	26.0000	26.3500	-5.893%	8	6,086	-37.761%
2026-01-20	27.6000	29.0000	26.0000	28.0000	-4.437%	13	6,080	-41.429%
2026-01-16	29.3000	29.3000	29.3000	29.3000	+5.586%	3	6,083	-44.027%
2026-01-15	28.4500	28.4500	27.7500	27.7500	+0.946%	2	6,083	-40.901%
2026-01-14	28.9000	28.9000	27.4900	27.4900	-6.497%	2	6,083	-40.342%
2026-01-13	29.4000	29.4000	29.4000	29.4000	-3.607%	1	6,083	-44.218%
2026-01-12	28.5300	30.5000	28.5300	30.5000	+4.452%	7	6,083	-46.230%
2026-01-09	27.7500	29.5100	27.7500	29.2000	+14.286%	13	6,083	-43.836%
2026-01-08	27.5000	27.5000	25.5500	25.5500	+11.963%	14	6,082	-35.812%
2026-01-07	24.5000	24.5000	22.5800	22.8200	+1.422%	11	6,091	-28.133%
2026-01-06	22.5000	22.5000	22.5000	22.5000	-4.051%	1	6,091	-27.111%
2026-01-05	22.0000	23.4500	22.0000	23.4500	+15.233%	17	6,076	-30.064%
2026-01-02	20.3500	20.3500	20.3500	20.3500	+10.598%	3	6,076	-19.410%
2025-12-31	18.0000	18.5000	18.0000	18.4000	+3.371%	26	6,071	-10.870%
2025-12-30	17.9000	17.9000	17.6000	17.8000	+1.714%	9	6,071	-7.865%
2025-12-26	17.5000	17.5000	17.5000	17.5000	-8.996%	2	6,067	-6.286%
2025-12-24	19.0500	19.2300	19.0500	19.2300	-1.385%	4	6,062	-14.717%
2025-12-23	19.3500	19.5000	19.3500	19.5000	0.000%	2	6,062	-15.897%
2025-12-19	19.5000	19.5000	19.5000	19.5000	+11.429%	6	6,062	-15.897%
2025-12-18	17.4000	17.8500	17.0000	17.5000	+9.375%	21	6,062	-6.286%
2025-12-16	16.5200	16.5200	15.6500	16.0000	-0.312%	4	6,050	+2.500%
2025-12-15	18.5000	18.5000	16.0500	16.0500	-28.825%	15	6,048	+2.181%
2025-12-12	22.5500	22.5500	22.5500	22.5500	-1.528%	3	6,036	-27.273%
2025-12-11	22.8500	22.9000	22.8500	22.9000	-4.583%	3	6,036	-28.384%
2025-12-10	24.0000	24.0000	24.0000	24.0000	-4.000%	2	6,033	-31.667%
2025-12-09	25.2700	27.4000	25.0000	25.0000	-0.200%	5	6,033	-34.400%
2025-12-08	23.8500	25.0500	23.8500	25.0500	+8.913%	3	6,033	-34.531%
2025-12-05	23.0000	23.0000	23.0000	23.0000	-4.167%	1	6,033	-28.696%
2025-12-04	22.7000	24.5000	22.7000	24.0000	+9.589%	33	6,032	-31.667%
2025-12-03	20.9500	21.9000	20.9500	21.9000	-2.667%	3	6,040	-25.114%
2025-12-02	23.0000	23.0000	22.5000	22.5000	+3.211%	3	6,039	-27.111%
2025-12-01	19.8000	21.8000	19.8000	21.8000	+8.512%	49	6,039	-24.771%
2025-11-28	19.0900	20.0900	19.0900	20.0900	+26.591%	4	6,037	-18.367%
2025-11-25	15.8700	15.8700	15.8700	15.8700	-8.266%	1	6,035	+3.340%
2025-11-24	16.0500	17.3000	16.0500	17.3000	+22.261%	33	6,035	-5.202%
2025-11-21	13.8000	14.6000	13.5300	14.1500	-8.710%	28	6,025	+15.901%
2025-11-20	16.4000	16.5000	15.5000	15.5000	-8.284%	3	6,014	+5.806%
2025-11-19	16.9000	16.9000	16.9000	16.9000	-7.902%	10	6,014	-2.959%
2025-11-14	14.7400	18.3500	14.7400	18.3500	+8.902%	3	6,014	-10.627%
2025-11-13	19.0100	19.0100	16.5500	16.8500	-13.590%	24	6,015	-2.671%
2025-11-12	22.0000	22.0000	18.9000	19.5000	-7.801%	10	6,004	-15.897%
2025-11-11	21.3500	21.3800	21.1500	21.1500	-4.901%	52	6,001	-22.459%
2025-11-07	21.8000	22.2400	21.8000	22.2400	-11.218%	7	6,001	-26.259%
2025-11-06	25.0500	25.0500	25.0500	25.0500	-2.605%	4	5,996	-34.531%
2025-11-05	25.7200	25.7200	25.7200	25.7200	+7.167%	1	5,992	-36.236%
2025-11-04	25.8000	25.8000	24.0000	24.0000	-8.745%	2	5,992	-31.667%
2025-11-03	27.0000	27.0000	26.3000	26.3000	-3.309%	2	5,990	-37.643%
2025-10-31	28.3800	28.3800	27.2000	27.2000	-1.091%	21	5,990	-39.706%
2025-10-29	27.5000	27.5000	27.5000	27.5000	-5.172%	2	5,982	-40.364%
2025-10-28	29.0000	29.0000	29.0000	29.0000	+7.407%	20	5,982	-43.448%
2025-10-27	26.9700	27.0000	26.9700	27.0000	+3.846%	11	5,982	-39.259%
2025-10-23	26.0000	26.0000	26.0000	26.0000	+8.333%	3	5,982	-36.923%
2025-10-22	25.8500	26.1800	23.4200	24.0000	-6.140%	6	5,982	-31.667%
2025-10-21	28.2500	28.2500	25.5700	25.5700	-10.155%	1,660	5,979	-35.862%
2025-10-20	28.5000	28.5000	28.4600	28.4600	+6.952%	5	4,329	-42.375%
2025-10-17	26.7500	27.7500	26.5000	26.6100	-9.858%	4	4,326	-38.369%
2025-10-16	30.5000	31.7000	29.4000	29.5200	-4.774%	10	4,326	-44.444%
2025-10-15	30.5000	32.0000	29.4500	31.0000	+4.907%	8	4,324	-47.097%
2025-10-14	28.2500	29.5500	28.2500	29.5500	+1.026%	11	4,324	-44.501%
2025-10-13	31.0000	31.0000	29.2500	29.2500	+7.537%	18	4,328	-43.932%
2025-10-10	29.0000	29.0000	26.1000	27.2000	+28.000%	19	4,330	-39.706%
2025-10-09	20.8000	21.2500	20.8000	21.2500	+2.906%	7	4,331	-22.824%
2025-10-08	20.0000	20.6500	20.0000	20.6500	+0.732%	14	4,329	-20.581%
2025-10-07	19.7500	20.5000	19.7500	20.5000	-1.679%	4	4,331	-20.000%
2025-10-06	20.9800	21.6500	20.8500	20.8500	+10.026%	7	4,331	-21.343%
2025-10-03	19.8700	19.9000	18.7900	18.9500	-3.807%	28	4,332	-13.456%
2025-10-02	19.0500	21.4500	19.0500	19.7000	+9.262%	16	4,332	-16.751%
2025-10-01	16.0400	18.0300	16.0400	18.0300	+11.988%	3,364	4,327	-9.040%
2025-09-30	15.4000	16.4500	15.4000	16.1000	+4.545%	13	1,151	+1.863%
2025-09-29	15.3500	15.4000	14.7000	15.4000	+3.356%	1,003	1,151	+6.494%
2025-09-26	14.7500	14.9000	14.7500	14.9000	-3.497%	3	148	+10.067%
2025-09-25	15.7500	15.8000	15.4400	15.4400	-11.009%	9	147	+6.218%
2025-09-24	16.9000	17.3500	16.7500	17.3500	+1.939%	24	139	-5.476%
2025-09-23	17.1500	18.4000	17.0200	17.0200	-2.743%	20	149	-3.643%
2025-09-22	15.0000	17.5000	14.7000	17.5000	+24.733%	57	154	-6.286%
2025-09-19	13.5800	14.0300	13.5000	14.0300	+5.807%	55	100	+16.892%
2025-09-18	13.6800	13.6800	13.2600	13.2600	+2.000%	2	47	+23.680%
2025-09-17	13.0000	13.0000	12.5000	13.0000	+1.010%	7	46	+26.154%
2025-09-16	12.8000	13.0000	12.4500	12.8700	-1.000%	34	43	+27.428%
2025-09-15	12.9200	13.7000	12.9200	13.0000	0.000%	12	10	+26.154%

.dark-mode .Qkr4bJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qkr4bJ{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C10APLD Jan 21 2028 10.00 Call (APLD280121C00010000)option OPRA

APLD20280121C10
APLD Jan 21 2028 10.00 Call (APLD280121C00010000)
option OPRA