Dark

APLD20280121C17
APLD Jan 21 2028 17.00 Call (APLD280121C00017000)
option OPRA

EOD

Aug 13, 2026

19.75+8.219%(+1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	19.7500	19.7500	19.7500	19.7500	+8.219%	1	660	0.000%
2026-08-11	18.0000	18.2500	18.0000	18.2500	+0.275%	2	659	+8.219%
2026-08-10	18.2000	18.2000	18.2000	18.2000	-7.848%	1	657	+8.516%
2026-08-05	19.7500	19.7500	19.7500	19.7500	+7.571%	1	656	0.000%
2026-08-03	15.6100	18.5500	15.6100	18.3600	+9.221%	5	656	+7.571%
2026-07-31	17.2100	17.2100	16.2500	16.8100	-1.465%	10	653	+17.490%
2026-07-30	15.3200	17.0600	15.3200	17.0600	+23.623%	24	653	+15.768%
2026-07-29	14.8000	14.8000	13.8000	13.8000	-12.158%	20	649	+43.116%
2026-07-28	14.9000	16.1000	14.9000	15.7100	+0.383%	33	636	+25.716%
2026-07-27	15.5500	15.6500	15.5500	15.6500	-9.012%	5	606	+26.198%
2026-07-24	17.0000	17.2000	17.0000	17.2000	-7.027%	4	601	+14.826%
2026-07-23	18.5000	18.5000	18.5000	18.5000	-7.268%	7	601	+6.757%
2026-07-22	19.2500	19.9500	19.2500	19.9500	+18.538%	2	601	-1.003%
2026-07-20	17.1000	17.1800	16.8300	16.8300	+10.000%	75	602	+17.350%
2026-07-17	14.7500	15.3000	14.7500	15.3000	-0.649%	11	535	+29.085%
2026-07-16	17.0000	17.0000	15.4000	15.4000	-11.697%	11	524	+28.247%
2026-07-15	17.8000	17.8000	17.4400	17.4400	-4.438%	5	515	+13.245%
2026-07-14	18.2500	18.2500	18.2500	18.2500	+1.728%	2	512	+8.219%
2026-07-13	17.9000	18.0000	17.9000	17.9400	-18.455%	6	512	+10.089%
2026-07-09	22.0000	22.0000	22.0000	22.0000	+12.245%	1	507	-10.227%
2026-07-08	20.0500	20.0500	19.3000	19.6000	-8.111%	10	508	+0.765%
2026-07-07	21.3300	21.3300	21.3300	21.3300	+0.613%	4	498	-7.407%
2026-07-02	21.4500	21.4500	21.2000	21.2000	-23.878%	7	487	-6.840%
2026-06-26	27.0000	27.8500	27.0000	27.8500	-12.145%	12	487	-29.084%
2026-06-25	31.7000	31.7000	31.7000	31.7000	+3.089%	10	487	-37.697%
2026-06-24	30.9100	31.0000	30.7500	30.7500	-2.381%	31	487	-35.772%
2026-06-23	31.5000	31.5000	31.5000	31.5000	-3.077%	5	476	-37.302%
2026-06-12	32.5000	32.5000	32.5000	32.5000	+11.454%	2	476	-39.231%
2026-06-11	29.1600	29.1600	29.1600	29.1600	-2.800%	1	477	-32.270%
2026-06-10	30.0000	30.0000	30.0000	30.0000	+2.916%	1	477	-34.167%
2026-06-09	29.1500	29.1500	29.1500	29.1500	+2.245%	1	477	-32.247%
2026-06-08	28.5100	28.5100	28.5100	28.5100	+1.894%	1	476	-30.726%
2026-06-05	27.9800	27.9800	27.9800	27.9800	-12.563%	1	475	-29.414%
2026-06-04	32.0000	32.0000	32.0000	32.0000	-6.378%	5	475	-38.281%
2026-06-03	34.1800	34.1800	34.1800	34.1800	-7.920%	5	470	-42.218%
2026-06-02	37.1200	37.1200	37.1200	37.1200	+0.870%	1	473	-46.794%
2026-06-01	34.1200	37.5300	34.1200	36.8000	+1.238%	35	473	-46.332%
2026-05-29	36.3500	36.3500	36.3500	36.3500	-4.241%	5	494	-45.667%
2026-05-28	37.9600	37.9600	37.9600	37.9600	+5.444%	5	494	-47.972%
2026-05-27	36.0000	36.0000	36.0000	36.0000	+6.509%	1	499	-45.139%
2026-05-26	33.8000	33.8000	33.8000	33.8000	-4.681%	5	500	-41.568%
2026-05-21	32.9800	35.4600	32.9800	35.4600	+40.158%	5	500	-44.303%
2026-05-19	25.3000	25.3000	25.3000	25.3000	-4.780%	1	501	-21.937%
2026-05-18	27.0000	27.0000	26.5700	26.5700	-14.124%	2	501	-25.668%
2026-05-15	30.9400	30.9400	30.9400	30.9400	-10.526%	6	501	-36.167%
2026-05-14	34.7700	34.7700	34.5800	34.5800	+10.198%	2	501	-42.886%
2026-05-13	29.6000	31.3800	29.6000	31.3800	-6.048%	5	502	-37.062%
2026-05-11	33.4000	33.4000	33.4000	33.4000	+7.326%	5	502	-40.868%
2026-05-06	29.5000	31.1200	29.5000	31.1200	+14.538%	3	497	-36.536%
2026-05-05	27.1700	27.1700	27.1700	27.1700	+12.505%	1	497	-27.310%
2026-05-04	24.1500	24.1500	24.1500	24.1500	+4.320%	2	497	-18.219%
2026-04-30	22.7000	23.2700	22.7000	23.1500	+13.871%	6	497	-14.687%
2026-04-28	20.3300	20.3300	20.3300	20.3300	-11.300%	4	494	-2.853%
2026-04-27	23.0000	23.0000	22.9000	22.9200	-6.219%	4	494	-13.831%
2026-04-24	24.4000	24.6500	24.3000	24.4400	+1.075%	300	493	-19.190%
2026-04-23	24.1600	24.1800	24.1600	24.1800	+17.779%	5	343	-18.321%
2026-04-22	20.5300	20.5300	20.5300	20.5300	-2.470%	1	347	-3.799%
2026-04-21	21.0500	21.0500	21.0500	21.0500	+3.695%	1	346	-6.176%
2026-04-17	19.7500	20.3000	19.7500	20.3000	+6.842%	5	346	-2.709%
2026-04-16	19.2000	19.2400	18.9600	19.0000	-3.553%	22	346	+3.947%
2026-04-14	19.2500	19.7000	19.2500	19.7000	+31.333%	4	333	+0.254%
2026-04-09	16.2000	16.2000	15.0000	15.0000	-13.043%	2	333	+31.667%
2026-04-08	17.2500	17.2500	17.2500	17.2500	+16.949%	1	331	+14.493%
2026-04-06	15.2000	15.2000	14.6000	14.7500	+4.020%	13	331	+33.898%
2026-04-02	12.9900	14.1800	12.9900	14.1800	+17.579%	5	313	+39.281%
2026-03-31	11.9000	12.0600	11.9000	12.0600	+6.069%	47	313	+63.765%
2026-03-30	13.3000	13.5500	11.3300	11.3700	-18.201%	59	283	+73.703%
2026-03-27	13.8700	14.2500	13.8700	13.9000	-16.816%	3	247	+42.086%
2026-03-26	16.7100	16.7100	16.7100	16.7100	-3.966%	1	244	+18.193%
2026-03-25	17.4000	17.4000	17.4000	17.4000	+3.264%	4	243	+13.506%
2026-03-24	16.1500	16.8500	16.1500	16.8500	0.000%	8	243	+17.211%
2026-03-23	16.5000	16.8500	16.5000	16.8500	+9.061%	7	240	+17.211%
2026-03-20	16.2000	16.4600	15.3500	15.4500	-7.761%	10	243	+27.832%
2026-03-19	17.2500	17.2500	16.5000	16.7500	-4.286%	11	245	+17.910%
2026-03-17	17.5000	17.5000	17.5000	17.5000	-1.408%	1	238	+12.857%
2026-03-16	17.0500	17.7500	17.0500	17.7500	-5.232%	4	238	+11.268%
2026-03-11	18.7300	18.7300	18.7300	18.7300	+11.488%	2	240	+5.446%
2026-03-05	16.8000	16.8000	16.8000	16.8000	-6.770%	1	238	+17.560%
2026-03-04	17.5500	18.0200	17.5500	18.0200	+3.802%	3	238	+9.600%
2026-03-02	17.7400	17.7400	17.3600	17.3600	+1.699%	7	237	+13.767%
2026-02-27	17.0700	17.0700	17.0700	17.0700	-18.714%	1	232	+15.700%
2026-02-19	21.0000	21.0000	21.0000	21.0000	-5.660%	1	231	-5.952%
2026-02-18	22.7500	22.8500	22.0000	22.2600	-17.433%	16	232	-11.276%
2026-02-10	26.9600	26.9600	26.9600	26.9600	+12.333%	10	226	-26.743%
2026-02-06	24.0000	24.0000	24.0000	24.0000	+25.654%	20	236	-17.708%
2026-02-05	19.1000	19.1000	19.1000	19.1000	-11.163%	2	216	+3.403%
2026-02-04	21.5000	21.5000	21.5000	21.5000	-12.637%	1	214	-8.140%
2026-02-03	23.8000	24.6100	23.8000	24.6100	-1.678%	13	214	-19.748%
2026-02-02	24.7400	25.0300	24.7400	25.0300	+8.732%	10	214	-21.095%
2026-01-30	25.0000	25.5800	23.0000	23.0200	-17.045%	16	215	-14.205%
2026-01-29	27.0000	27.7500	27.0000	27.7500	-4.310%	3	223	-28.829%
2026-01-28	29.0000	29.0000	29.0000	29.0000	-3.430%	1	223	-31.897%
2026-01-27	26.8500	30.0300	26.8500	30.0300	+11.222%	9	224	-34.232%
2026-01-26	27.0000	27.0000	27.0000	27.0000	+0.746%	2	221	-26.852%
2026-01-23	22.8900	26.8000	22.8900	26.8000	+11.667%	7	223	-26.306%
2026-01-21	25.5000	25.5000	21.8700	24.0000	+1.266%	8	221	-17.708%
2026-01-14	24.0000	24.0000	23.7000	23.7000	-8.388%	7	217	-16.667%
2026-01-13	25.8700	25.8700	25.8700	25.8700	+4.315%	10	212	-23.657%
2026-01-09	24.5000	24.8000	23.7500	24.8000	+7.826%	20	212	-20.363%
2026-01-08	24.5000	24.5000	22.7500	23.0000	+16.103%	5	225	-14.130%
2026-01-07	19.9000	20.0000	19.8100	19.8100	+25.380%	34	225	-0.303%
2026-01-02	15.8000	15.8000	15.8000	15.8000	+2.597%	8	211	+25.000%
2025-12-31	15.4000	15.4000	15.4000	15.4000	+3.774%	7	203	+28.247%
2025-12-30	14.9400	14.9400	14.8400	14.8400	-1.067%	17	203	+33.086%
2025-12-26	15.8300	15.8300	14.8700	15.0000	+0.334%	116	203	+31.667%
2025-12-18	14.9500	14.9500	14.9500	14.9500	+9.685%	1	87	+32.107%
2025-12-16	14.0400	14.0400	13.6300	13.6300	-14.652%	3	86	+44.901%
2025-12-15	15.9700	15.9700	15.9700	15.9700	-32.043%	1	84	+23.669%
2025-12-09	23.5000	23.5000	23.5000	23.5000	+12.602%	1	84	-15.957%
2025-12-08	19.4700	20.8700	19.4700	20.8700	+0.821%	5	85	-5.367%
2025-12-05	19.9100	20.7000	19.9100	20.7000	+3.811%	2	85	-4.589%
2025-12-04	18.9000	19.9400	18.9000	19.9400	+11.709%	6	84	-0.953%
2025-12-03	17.8500	17.8500	17.8500	17.8500	-0.557%	1	80	+10.644%
2025-12-02	19.3500	19.3500	17.9500	17.9500	-3.753%	6	80	+10.028%
2025-12-01	18.2500	18.7000	18.1500	18.6500	+12.012%	75	81	+5.898%
2025-11-28	16.6500	16.6500	16.6500	16.6500	+6.731%	1	77	+18.619%
2025-11-26	15.0000	15.6000	15.0000	15.6000	+20.930%	7	76	+26.603%
2025-11-21	14.7000	14.7000	11.4200	12.9000	-5.425%	11	76	+53.101%
2025-11-20	15.8000	15.8000	13.6400	13.6400	+0.147%	5	76	+44.795%
2025-11-18	13.6800	13.6800	13.6200	13.6200	-2.714%	3	76	+45.007%
2025-11-17	14.0000	14.0000	14.0000	14.0000	+0.358%	3	74	+41.071%
2025-11-14	11.9500	13.9500	11.9500	13.9500	-4.452%	2	71	+41.577%
2025-11-13	15.1000	15.1000	14.6000	14.6000	-11.622%	3	71	+35.274%
2025-11-12	16.0000	16.5200	16.0000	16.5200	-22.804%	2	72	+19.552%
2025-11-10	22.2000	22.2000	21.4000	21.4000	+2.148%	5	71	-7.710%
2025-11-07	20.6500	20.9500	20.5000	20.9500	-0.191%	15	73	-5.728%
2025-11-04	20.7200	20.9900	20.7200	20.9900	-9.526%	19	76	-5.908%
2025-11-03	23.2000	23.2000	23.2000	23.2000	-10.078%	1	75	-14.871%
2025-10-29	25.8000	25.8000	25.8000	25.8000	+32.308%	1	75	-23.450%
2025-10-22	19.8500	19.8500	19.5000	19.5000	-25.000%	11	75	+1.282%
2025-10-16	26.3400	26.3400	26.0000	26.0000	+4.000%	8	74	-24.038%
2025-10-14	25.0000	25.0000	25.0000	25.0000	-1.961%	1	75	-21.000%
2025-10-13	25.5000	25.5000	25.5000	25.5000	+7.278%	1	75	-22.549%
2025-10-10	25.3900	26.2000	23.7600	23.7700	+21.710%	23	75	-16.912%
2025-10-09	17.0000	19.5300	17.0000	19.5300	+11.600%	6	71	+1.126%
2025-10-07	18.2400	18.2400	17.5000	17.5000	-3.047%	5	71	+12.857%
2025-10-06	17.9900	18.0500	17.9900	18.0500	+15.705%	11	70	+9.418%
2025-10-03	16.1900	16.1900	15.6000	15.6000	-6.587%	3	60	+26.603%
2025-10-02	17.5000	17.5000	16.7000	16.7000	+11.037%	8	59	+18.263%
2025-10-01	13.2000	15.1000	12.0500	15.0400	+12.659%	30	65	+31.316%
2025-09-30	13.3500	13.3500	13.3500	13.3500	+9.967%	3	83	+47.940%
2025-09-26	12.5000	12.5000	12.0500	12.1400	-6.973%	7	80	+62.685%
2025-09-25	13.0500	13.0500	13.0500	13.0500	-10.000%	1	78	+51.341%
2025-09-24	16.0000	16.0000	14.0000	14.5000	+1.116%	6	78	+36.207%
2025-09-23	15.2200	15.2200	14.2900	14.3400	-2.449%	30	75	+37.727%
2025-09-22	12.5500	14.7000	12.5500	14.7000	+31.016%	7	55	+34.354%
2025-09-19	10.7000	11.2200	10.7000	11.2200	+3.889%	11	49	+76.025%
2025-09-18	10.6500	11.1500	10.6000	10.8000	+6.404%	15	41	+82.870%
2025-09-17	10.1500	10.1500	10.1500	10.1500	-1.456%	1	30	+94.581%
2025-09-16	9.6500	10.3000	9.6500	10.3000	-4.453%	3	29	+91.748%
2025-09-15	12.0500	12.0500	9.8900	10.7800	0.000%	28	28	+83.210%

.dark-mode .T3NJvp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T3NJvp{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C17APLD Jan 21 2028 17.00 Call (APLD280121C00017000)option OPRA

APLD20280121C17
APLD Jan 21 2028 17.00 Call (APLD280121C00017000)
option OPRA