Dark

APLD20280121C15
APLD Jan 21 2028 15.00 Call (APLD280121C00015000)
option OPRA

EOD

Sep 30, 2026

13.51-4.184%(-0.59)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.2000	14.2000	13.5000	13.5100	-4.184%	12	1,064	0.000%
2026-09-29	14.1000	14.1000	14.1000	14.1000	+0.858%	10	1,059	-4.184%
2026-09-28	14.5000	14.5000	13.7000	13.9800	-12.131%	11	1,059	-3.362%
2026-09-24	15.9100	15.9100	15.9100	15.9100	-3.283%	1	1,062	-15.085%
2026-09-23	16.7000	17.0000	16.4500	16.4500	-3.632%	12	1,061	-17.872%
2026-09-21	17.0100	17.2000	17.0100	17.0700	+5.566%	8	1,063	-20.855%
2026-09-18	15.4000	16.1700	15.4000	16.1700	+5.686%	4	1,070	-16.450%
2026-09-17	14.9500	15.3000	14.2500	15.3000	+12.500%	19	1,071	-11.699%
2026-09-16	13.6900	14.0000	13.1900	13.6000	+4.615%	32	1,074	-0.662%
2026-09-15	13.6500	13.6500	13.0000	13.0000	-7.076%	97	1,058	+3.923%
2026-09-14	13.8500	14.4300	13.8500	13.9900	-9.450%	47	963	-3.431%
2026-09-11	15.5000	15.5800	15.3500	15.4500	+2.522%	97	982	-12.557%
2026-09-10	15.1000	15.3500	15.0600	15.0700	-10.244%	113	988	-10.352%
2026-09-09	17.4500	17.4500	16.7900	16.7900	-2.099%	10	901	-19.535%
2026-09-08	17.2500	17.7500	17.1500	17.1500	+12.092%	9	894	-21.224%
2026-09-04	15.4200	15.4200	15.3000	15.3000	+2.892%	6	893	-11.699%
2026-09-03	14.5500	14.8700	14.5500	14.8700	+7.133%	23	893	-9.146%
2026-09-01	13.7500	13.8800	13.7500	13.8800	-4.276%	2	870	-2.666%
2026-08-31	14.3900	14.5000	14.3300	14.5000	-0.685%	4	870	-6.828%
2026-08-28	16.4000	16.4000	14.6000	14.6000	-14.118%	125	866	-7.466%
2026-08-25	17.2400	17.2400	17.0000	17.0000	+4.167%	4	787	-20.529%
2026-08-24	16.0300	16.7300	16.0300	16.3200	-1.390%	13	791	-17.218%
2026-08-21	18.4500	18.4500	16.5000	16.5500	-4.058%	4	794	-18.369%
2026-08-20	17.5000	17.5000	17.2500	17.2500	+0.583%	3	794	-21.681%
2026-08-19	18.0500	18.0500	16.5800	17.1500	-2.557%	7	791	-21.224%
2026-08-18	18.5300	18.5300	17.6000	17.6000	-14.146%	8	785	-23.239%
2026-08-17	20.0000	20.5500	20.0000	20.5000	+2.500%	19	781	-34.098%
2026-08-14	19.3500	20.0000	19.3500	20.0000	+0.503%	10	771	-32.450%
2026-08-13	20.0500	20.2000	19.8000	19.9000	-1.970%	20	771	-32.111%
2026-08-12	20.0900	20.3000	20.0900	20.3000	+4.639%	7	777	-33.448%
2026-08-11	19.4000	19.4000	19.4000	19.4000	+2.863%	3	772	-30.361%
2026-08-10	20.0000	20.0000	18.8500	18.8600	-5.747%	6	770	-28.367%
2026-08-06	20.0100	20.0100	20.0100	20.0100	-4.258%	10	764	-32.484%
2026-08-05	20.9000	20.9000	20.9000	20.9000	-1.554%	2	759	-35.359%
2026-08-04	19.8000	21.2500	19.8000	21.2300	+6.844%	11	757	-36.364%
2026-08-03	18.8200	19.8700	18.8200	19.8700	+12.260%	25	761	-32.008%
2026-07-31	18.8500	18.8600	17.4000	17.7000	+5.672%	38	743	-23.672%
2026-07-30	16.7500	16.7500	16.7500	16.7500	+11.667%	1	705	-19.343%
2026-07-29	15.8500	15.8500	14.2800	15.0000	-11.137%	57	706	-9.933%
2026-07-28	16.4500	17.0000	16.4400	16.8800	+2.801%	10	697	-19.964%
2026-07-27	16.4200	16.4200	16.4200	16.4200	-3.412%	1	691	-17.722%
2026-07-24	19.0500	19.0500	17.0000	17.0000	-14.444%	17	690	-20.529%
2026-07-23	20.0000	20.0000	19.8700	19.8700	-4.241%	6	691	-32.008%
2026-07-22	20.3000	20.7500	20.3000	20.7500	+2.876%	55	685	-34.892%
2026-07-21	19.7000	20.1700	19.7000	20.1700	+31.658%	4	635	-33.019%
2026-07-17	14.9500	15.5000	14.9500	15.3200	-6.471%	4	638	-11.815%
2026-07-16	17.5000	17.5000	15.9000	16.3800	-13.789%	224	634	-17.521%
2026-07-15	19.0000	19.0000	19.0000	19.0000	+0.529%	5	774	-28.895%
2026-07-14	19.3200	19.3200	18.9000	18.9000	-3.077%	3	769	-28.519%
2026-07-13	19.5200	19.5200	19.5000	19.5000	-7.143%	13	770	-30.718%
2026-07-10	21.5000	21.5000	21.0000	21.0000	-7.203%	3	759	-35.667%
2026-07-09	22.7000	22.7000	22.6300	22.6300	+10.390%	9	758	-40.300%
2026-07-08	20.5000	20.5000	20.5000	20.5000	-11.179%	1	749	-34.098%
2026-07-06	24.1000	24.1000	23.0800	23.0800	+3.498%	18	748	-41.464%
2026-07-02	22.0000	22.4300	22.0000	22.3000	-15.209%	88	646	-39.417%
2026-07-01	25.0500	26.3000	25.0000	26.3000	-6.071%	41	646	-48.631%
2026-06-30	28.0000	28.0000	28.0000	28.0000	-3.448%	3	685	-51.750%
2026-06-26	28.9100	29.1500	28.9100	29.0000	-3.172%	3	682	-53.414%
2026-06-24	32.1900	32.1900	29.9500	29.9500	-16.106%	3	683	-54.891%
2026-06-18	35.7000	35.7000	35.7000	35.7000	+2.234%	1	681	-62.157%
2026-06-17	34.8500	34.9500	34.5500	34.9200	-6.129%	28	681	-61.312%
2026-06-16	37.2000	37.2000	37.2000	37.2000	+3.911%	1	676	-63.683%
2026-06-15	34.8700	35.8000	34.8700	35.8000	+24.306%	4	677	-62.263%
2026-06-11	28.8000	28.8000	28.8000	28.8000	+1.124%	1	679	-53.090%
2026-06-10	30.5000	30.5000	28.4800	28.4800	-5.851%	52	680	-52.563%
2026-06-09	30.2500	30.2500	30.2500	30.2500	-1.626%	17	730	-55.339%
2026-06-08	30.5000	30.8000	30.5000	30.7500	+6.144%	7	715	-56.065%
2026-06-05	30.5000	30.5000	28.9700	28.9700	-12.212%	3	714	-53.366%
2026-06-04	33.0000	33.0000	33.0000	33.0000	-2.998%	10	714	-59.061%
2026-06-03	34.0200	34.0200	34.0200	34.0200	-4.599%	1	704	-60.288%
2026-05-29	35.6600	35.6600	35.6600	35.6600	-7.401%	1	705	-62.114%
2026-05-28	38.8300	38.8300	38.5100	38.5100	+3.522%	5	706	-64.918%
2026-05-27	37.2000	37.2000	37.2000	37.2000	+3.766%	1	703	-63.683%
2026-05-26	35.7500	37.5000	35.7500	35.8500	+2.282%	26	703	-62.315%
2026-05-22	35.0500	35.0500	35.0500	35.0500	-4.261%	2	679	-61.455%
2026-05-21	35.2400	36.6100	35.2400	36.6100	+30.984%	7	680	-63.098%
2026-05-20	27.9500	27.9500	27.9500	27.9500	+3.519%	2	680	-51.664%
2026-05-19	27.0000	27.0000	27.0000	27.0000	-2.773%	50	728	-49.963%
2026-05-18	28.4100	28.4100	27.5500	27.7700	-12.783%	7	728	-51.350%
2026-05-15	32.1300	32.1300	31.8400	31.8400	-11.605%	10	728	-57.569%
2026-05-14	36.2000	36.2000	36.0200	36.0200	+5.107%	3	728	-62.493%
2026-05-11	34.2700	34.2700	34.2700	34.2700	+7.094%	1	726	-60.578%
2026-05-07	32.4000	32.4000	32.0000	32.0000	-0.467%	53	727	-57.781%
2026-05-06	32.1500	32.1500	32.1500	32.1500	+39.117%	1	730	-57.978%
2026-05-01	23.1100	23.1100	23.1100	23.1100	+4.334%	1	728	-41.540%
2026-04-29	22.1500	22.1500	22.1500	22.1500	-4.731%	1	728	-39.007%
2026-04-28	23.2500	23.2500	23.2500	23.2500	-1.899%	5	727	-41.892%
2026-04-27	25.0000	25.0000	23.7000	23.7000	-6.766%	6	722	-42.996%
2026-04-24	27.0000	27.0000	25.4200	25.4200	+1.802%	2	716	-46.853%
2026-04-23	24.0000	25.5800	24.0000	24.9700	+12.477%	7	716	-45.895%
2026-04-22	22.5800	22.6200	22.2000	22.2000	+9.306%	5	712	-39.144%
2026-04-20	20.3100	20.3100	20.3100	20.3100	-1.646%	1	715	-33.481%
2026-04-17	20.6500	20.6500	20.6500	20.6500	+11.622%	1	714	-34.576%
2026-04-14	18.5000	18.5000	18.5000	18.5000	+13.846%	1	715	-26.973%
2026-04-13	17.5300	17.5300	16.2500	16.2500	-7.143%	10	716	-16.862%
2026-04-10	17.1000	17.5000	17.1000	17.5000	+5.422%	3	726	-22.800%
2026-04-09	16.6400	16.6400	16.2600	16.6000	-7.778%	3	725	-18.614%
2026-04-08	17.9500	18.0000	17.9500	18.0000	+21.131%	2	722	-24.944%
2026-04-02	14.8000	14.8600	14.8000	14.8600	-14.352%	11	718	-9.085%
2026-04-01	17.3500	17.3500	17.3500	17.3500	+23.488%	1	718	-22.133%
2026-03-31	12.6000	14.0500	12.6000	14.0500	+17.083%	9	717	-3.843%
2026-03-30	14.0700	14.0700	11.5000	12.0000	-18.367%	34	710	+12.583%
2026-03-27	14.7000	14.7000	14.7000	14.7000	-10.366%	1	696	-8.095%
2026-03-26	17.0000	17.0000	16.4000	16.4000	-10.529%	13	697	-17.622%
2026-03-25	18.3300	18.3300	18.3300	18.3300	+4.743%	1	692	-26.296%
2026-03-24	17.5000	17.5000	17.5000	17.5000	+10.410%	1	692	-22.800%
2026-03-20	15.8500	15.8500	15.8500	15.8500	-10.704%	10	692	-14.763%
2026-03-18	18.4000	18.4000	17.7500	17.7500	-4.054%	4	682	-23.887%
2026-03-16	19.1300	19.1300	17.8400	18.5000	+2.778%	10	686	-26.973%
2026-03-13	19.5000	19.5000	18.0000	18.0000	-8.022%	4	682	-24.944%
2026-03-11	19.5700	19.5700	19.5700	19.5700	+13.779%	2	681	-30.966%
2026-03-09	16.9400	17.2000	16.9400	17.2000	+1.176%	4	681	-21.453%
2026-03-06	17.0000	17.0000	17.0000	17.0000	-3.846%	11	681	-20.529%
2026-03-05	17.6800	17.6800	17.6800	17.6800	-6.306%	10	670	-23.586%
2026-03-04	18.8700	18.8700	18.8700	18.8700	+7.094%	2	660	-28.405%
2026-02-27	18.0000	18.0000	17.5000	17.6200	-9.175%	3	658	-23.326%
2026-02-26	19.8000	19.8000	19.1000	19.4000	-5.366%	4	657	-30.361%
2026-02-25	20.5000	20.5000	20.5000	20.5000	-1.157%	2	659	-34.098%
2026-02-24	20.7400	20.7400	20.7400	20.7400	+5.279%	2	659	-34.860%
2026-02-23	19.7000	19.7000	19.7000	19.7000	+0.767%	2	658	-31.421%
2026-02-20	21.4000	21.4000	19.5500	19.5500	-11.136%	40	658	-30.895%
2026-02-19	22.0000	22.0000	22.0000	22.0000	0.000%	70	689	-38.591%
2026-02-18	22.5000	22.7500	22.0000	22.0000	-9.836%	19	759	-38.591%
2026-02-17	24.4000	24.4000	24.4000	24.4000	-5.792%	4	742	-44.631%
2026-02-13	25.8400	25.9000	25.8400	25.9000	-0.766%	2	737	-47.838%
2026-02-12	24.2500	26.1000	24.2500	26.1000	-7.611%	2	737	-48.238%
2026-02-11	28.2500	28.2500	28.2500	28.2500	-1.568%	4	739	-52.177%
2026-02-10	28.8000	28.8000	28.7000	28.7000	+6.375%	14	743	-52.927%
2026-02-09	26.9600	26.9800	26.9600	26.9800	+7.920%	10	730	-49.926%
2026-02-06	22.5000	25.0000	22.5000	25.0000	+31.579%	4	720	-45.960%
2026-02-05	20.5200	20.5200	19.0000	19.0000	-24.000%	43	718	-28.895%
2026-02-03	26.1000	26.1000	25.0000	25.0000	+4.167%	10	678	-45.960%
2026-01-30	25.9000	25.9000	24.0000	24.0000	-17.241%	23	669	-43.708%
2026-01-29	29.0000	29.0000	29.0000	29.0000	-5.537%	1	659	-53.414%
2026-01-27	29.6600	30.7000	29.6600	30.7000	+14.339%	3	659	-55.993%
2026-01-23	24.0000	27.1000	24.0000	26.8500	+9.592%	34	662	-49.683%
2026-01-21	23.0300	24.5000	23.0300	24.5000	+5.832%	2	638	-44.857%
2026-01-15	23.1500	23.1500	23.1500	23.1500	-18.772%	1	640	-41.641%
2026-01-12	27.9800	28.5000	27.9800	28.5000	+6.942%	5	641	-52.596%
2026-01-09	23.0000	27.0000	23.0000	26.6500	+17.920%	6	642	-49.306%
2026-01-08	24.0000	24.7000	22.6000	22.6000	+6.103%	81	645	-40.221%
2026-01-07	21.7000	21.7000	21.3000	21.3000	+4.055%	21	690	-36.573%
2026-01-06	20.4700	20.4700	20.4700	20.4700	-2.384%	10	669	-34.001%
2026-01-05	20.2000	20.9700	20.2000	20.9700	+23.498%	16	643	-35.575%
2026-01-02	16.9800	16.9800	16.9800	16.9800	+0.473%	6	643	-20.436%
2025-12-31	16.0000	16.9000	16.0000	16.9000	+9.740%	7	630	-20.059%
2025-12-29	15.6000	15.6000	15.4000	15.4000	+0.326%	2	630	-12.273%
2025-12-26	16.4500	16.4500	15.1800	15.3500	-9.706%	138	628	-11.987%
2025-12-23	17.0000	17.0000	17.0000	17.0000	-9.478%	5	738	-20.529%
2025-12-22	19.2500	19.2500	18.7800	18.7800	+8.870%	11	733	-28.062%
2025-12-19	17.2500	17.2500	17.2500	17.2500	+14.238%	1	733	-21.681%
2025-12-18	15.1000	15.1000	15.1000	15.1000	+9.898%	2	734	-10.530%
2025-12-17	13.7400	13.7400	13.7400	13.7400	-4.583%	1	732	-1.674%
2025-12-16	14.4900	15.0800	13.8800	14.4000	-0.690%	43	731	-6.181%
2025-12-15	16.5000	16.6700	14.4300	14.5000	-27.318%	51	694	-6.828%
2025-12-12	19.9500	19.9500	19.9500	19.9500	-0.250%	1	660	-32.281%
2025-12-11	20.0000	20.0000	20.0000	20.0000	-8.676%	5	660	-32.450%
2025-12-10	21.9000	21.9000	21.9000	21.9000	+1.155%	1	655	-38.311%
2025-12-08	20.5500	21.6500	20.5500	21.6500	+2.123%	36	655	-37.598%
2025-12-04	21.1500	21.2000	21.1500	21.2000	+8.440%	2	684	-36.274%
2025-12-02	19.6000	20.1300	19.5500	19.5500	+0.514%	6	684	-30.895%
2025-12-01	18.2700	19.4500	18.2700	19.4500	+9.516%	44	678	-30.540%
2025-11-28	17.7600	17.7600	17.7600	17.7600	+14.581%	1	690	-23.930%
2025-11-26	15.7500	16.3000	15.5000	15.5000	+6.897%	12	677	-12.839%
2025-11-25	13.5000	14.5000	13.5000	14.5000	-5.844%	21	677	-6.828%
2025-11-24	14.7000	15.5000	14.7000	15.4000	+16.667%	17	656	-12.273%
2025-11-21	13.0000	13.2000	11.0500	13.2000	-11.883%	52	639	+2.348%
2025-11-20	16.9100	16.9100	14.1500	14.9800	-6.258%	15	608	-9.813%
2025-11-19	15.8500	16.0000	15.8500	15.9800	+6.533%	16	596	-15.457%
2025-11-18	14.5000	15.0000	14.5000	15.0000	-4.153%	40	580	-9.933%
2025-11-17	15.7500	15.7500	15.6500	15.6500	0.000%	51	540	-13.674%
2025-11-14	12.9400	15.8000	12.9400	15.6500	+6.102%	51	494	-13.674%
2025-11-13	15.2400	15.2400	14.5000	14.7500	-19.793%	13	462	-8.407%
2025-11-12	19.5000	19.5000	18.3900	18.3900	-8.050%	2	453	-26.536%
2025-11-11	20.0000	20.0000	20.0000	20.0000	-12.854%	10	442	-32.450%
2025-11-10	22.3000	23.0000	22.3000	22.9500	+6.497%	4	442	-41.133%
2025-11-07	20.1300	21.8000	19.8000	21.5500	-4.222%	33	444	-37.309%
2025-11-06	22.5000	22.5000	22.5000	22.5000	-10.359%	1	435	-39.956%
2025-11-05	25.1000	25.1000	25.1000	25.1000	+10.573%	1	434	-46.175%
2025-11-04	22.7000	22.7000	22.7000	22.7000	-3.527%	5	434	-40.485%
2025-11-03	23.5200	23.5300	23.5200	23.5300	-12.787%	2	431	-42.584%
2025-10-28	26.9500	26.9800	26.9500	26.9800	+5.185%	3	431	-49.926%
2025-10-24	25.0000	25.6500	25.0000	25.6500	+7.188%	72	431	-47.329%
2025-10-23	21.5200	24.2900	21.5200	23.9300	+8.773%	13	359	-43.544%
2025-10-22	23.0400	23.5500	20.1500	22.0000	-4.597%	31	353	-38.591%
2025-10-21	24.6800	24.6800	23.0000	23.0600	-5.492%	18	333	-41.414%
2025-10-17	24.3500	24.4000	23.8000	24.4000	-13.659%	6	331	-44.631%
2025-10-16	28.8500	28.8500	28.2600	28.2600	+6.241%	3	334	-52.194%
2025-10-15	26.6000	26.6000	26.6000	26.6000	-2.134%	5	331	-49.211%
2025-10-14	25.4500	27.1800	25.4500	27.1800	+7.644%	16	326	-50.294%
2025-10-13	25.2500	25.2500	25.2500	25.2500	+2.642%	10	340	-46.495%
2025-10-10	26.5000	27.8000	24.5700	24.6000	+30.504%	123	330	-45.081%
2025-10-09	18.2800	18.8600	18.2800	18.8500	+5.602%	36	419	-28.329%
2025-10-08	17.8500	17.8500	17.8500	17.8500	-4.545%	10	403	-24.314%
2025-10-07	18.7000	18.7000	18.7000	18.7000	-0.267%	4	393	-27.754%
2025-10-06	18.9900	18.9900	18.7500	18.7500	+13.020%	27	397	-27.947%
2025-10-03	17.0700	17.4500	16.5900	16.5900	-5.739%	105	422	-18.565%
2025-10-02	18.1000	18.5000	17.6000	17.6000	+7.317%	19	322	-23.239%
2025-10-01	13.9500	16.4000	13.9500	16.4000	+14.926%	7	307	-17.622%
2025-09-30	14.0000	14.4000	13.8500	14.2700	+6.891%	46	304	-5.326%
2025-09-29	13.3500	13.3500	13.3500	13.3500	+3.488%	2	258	+1.199%
2025-09-26	12.7500	12.9000	12.7500	12.9000	-3.731%	4	256	+4.729%
2025-09-25	12.9700	13.7200	12.9700	13.4000	-8.219%	13	254	+0.821%
2025-09-24	15.0000	15.0000	14.6000	14.6000	-2.013%	9	241	-7.466%
2025-09-23	15.7000	16.2300	14.9000	14.9000	-1.845%	7	232	-9.329%
2025-09-22	12.6500	15.8500	12.6500	15.1800	+33.158%	155	225	-11.001%
2025-09-19	11.3700	11.8500	11.3500	11.4000	-0.437%	4	100	+18.509%
2025-09-18	11.5000	11.6500	11.0000	11.4500	+2.599%	15	99	+17.991%
2025-09-17	11.0500	11.2500	10.6500	11.1600	+3.047%	126	89	+21.057%
2025-09-16	10.8300	10.8300	10.8300	10.8300	-2.695%	2	105	+24.746%
2025-09-15	11.0000	11.2000	10.6800	11.1300	0.000%	108	103	+21.384%

.dark-mode .vj354B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vj354B{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C15APLD Jan 21 2028 15.00 Call (APLD280121C00015000)option OPRA

APLD20280121C15
APLD Jan 21 2028 15.00 Call (APLD280121C00015000)
option OPRA