Dark

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

EOD

Sep 30, 2026

12.60-3.151%(-0.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.6000	12.6000	12.6000	12.6000	-3.151%	2	730	0.000%
2026-09-29	13.0100	13.0100	13.0100	13.0100	+0.853%	1	730	-3.151%
2026-09-28	13.5000	13.5000	12.7000	12.9000	-18.095%	15	730	-2.326%
2026-09-23	15.7500	15.7500	15.7500	15.7500	-0.819%	1	723	-20.000%
2026-09-21	15.5500	15.8800	15.5500	15.8800	+7.297%	6	722	-20.655%
2026-09-18	14.7700	14.8000	14.5000	14.8000	+7.480%	19	718	-14.865%
2026-09-17	14.0500	14.2900	13.7700	13.7700	+10.780%	4	719	-8.497%
2026-09-16	12.9000	13.0700	12.4300	12.4300	+2.727%	30	719	+1.368%
2026-09-15	12.6800	12.6800	12.1000	12.1000	-7.066%	34	738	+4.132%
2026-09-14	13.2100	13.2700	13.0000	13.0200	-9.268%	5	713	-3.226%
2026-09-11	14.5800	14.5800	14.3500	14.3500	-1.712%	3	711	-12.195%
2026-09-10	14.2000	14.6000	14.2000	14.6000	-7.478%	7	713	-13.699%
2026-09-09	15.7800	15.7800	15.7800	15.7800	-3.780%	1	716	-20.152%
2026-09-08	15.5000	16.4000	15.5000	16.4000	+17.901%	14	715	-23.171%
2026-09-03	13.2500	13.9100	13.2500	13.9100	+5.539%	2	712	-9.418%
2026-09-02	12.9000	13.1800	12.6500	13.1800	-1.051%	12	711	-4.401%
2026-09-01	13.3200	13.3200	13.3200	13.3200	-1.333%	1	701	-5.405%
2026-08-31	13.7700	13.7700	13.5000	13.5000	-1.099%	2	700	-6.667%
2026-08-28	15.0000	15.1500	13.6500	13.6500	-14.847%	17	698	-7.692%
2026-08-27	16.2000	16.2000	16.0300	16.0300	+4.771%	21	690	-21.397%
2026-08-26	16.3000	16.3000	15.3000	15.3000	-5.788%	6	670	-17.647%
2026-08-25	16.2400	16.2400	16.2400	16.2400	+4.103%	11	672	-22.414%
2026-08-24	15.2000	15.6500	15.2000	15.6000	-0.383%	6	672	-19.231%
2026-08-21	15.7800	15.7800	15.6600	15.6600	-2.733%	6	670	-19.540%
2026-08-19	16.5000	16.5000	15.4700	16.1000	-4.167%	12	670	-21.739%
2026-08-18	17.5000	17.5000	16.8000	16.8000	-14.504%	4	664	-25.000%
2026-08-17	18.9000	19.6500	18.9000	19.6500	+3.421%	10	660	-35.878%
2026-08-14	18.0000	19.0000	18.0000	19.0000	-3.797%	7	661	-33.684%
2026-08-13	19.7500	19.7500	19.7500	19.7500	+8.219%	1	660	-36.203%
2026-08-11	18.0000	18.2500	18.0000	18.2500	+0.275%	2	659	-30.959%
2026-08-10	18.2000	18.2000	18.2000	18.2000	-7.848%	1	657	-30.769%
2026-08-05	19.7500	19.7500	19.7500	19.7500	+7.571%	1	656	-36.203%
2026-08-03	15.6100	18.5500	15.6100	18.3600	+9.221%	5	656	-31.373%
2026-07-31	17.2100	17.2100	16.2500	16.8100	-1.465%	10	653	-25.045%
2026-07-30	15.3200	17.0600	15.3200	17.0600	+23.623%	24	653	-26.143%
2026-07-29	14.8000	14.8000	13.8000	13.8000	-12.158%	20	649	-8.696%
2026-07-28	14.9000	16.1000	14.9000	15.7100	+0.383%	33	636	-19.796%
2026-07-27	15.5500	15.6500	15.5500	15.6500	-9.012%	5	606	-19.489%
2026-07-24	17.0000	17.2000	17.0000	17.2000	-7.027%	4	601	-26.744%
2026-07-23	18.5000	18.5000	18.5000	18.5000	-7.268%	7	601	-31.892%
2026-07-22	19.2500	19.9500	19.2500	19.9500	+18.538%	2	601	-36.842%
2026-07-20	17.1000	17.1800	16.8300	16.8300	+10.000%	75	602	-25.134%
2026-07-17	14.7500	15.3000	14.7500	15.3000	-0.649%	11	535	-17.647%
2026-07-16	17.0000	17.0000	15.4000	15.4000	-11.697%	11	524	-18.182%
2026-07-15	17.8000	17.8000	17.4400	17.4400	-4.438%	5	515	-27.752%
2026-07-14	18.2500	18.2500	18.2500	18.2500	+1.728%	2	512	-30.959%
2026-07-13	17.9000	18.0000	17.9000	17.9400	-18.455%	6	512	-29.766%
2026-07-09	22.0000	22.0000	22.0000	22.0000	+12.245%	1	507	-42.727%
2026-07-08	20.0500	20.0500	19.3000	19.6000	-8.111%	10	508	-35.714%
2026-07-07	21.3300	21.3300	21.3300	21.3300	+0.613%	4	498	-40.928%
2026-07-02	21.4500	21.4500	21.2000	21.2000	-23.878%	7	487	-40.566%
2026-06-26	27.0000	27.8500	27.0000	27.8500	-12.145%	12	487	-54.758%
2026-06-25	31.7000	31.7000	31.7000	31.7000	+3.089%	10	487	-60.252%
2026-06-24	30.9100	31.0000	30.7500	30.7500	-2.381%	31	487	-59.024%
2026-06-23	31.5000	31.5000	31.5000	31.5000	-3.077%	5	476	-60.000%
2026-06-12	32.5000	32.5000	32.5000	32.5000	+11.454%	2	476	-61.231%
2026-06-11	29.1600	29.1600	29.1600	29.1600	-2.800%	1	477	-56.790%
2026-06-10	30.0000	30.0000	30.0000	30.0000	+2.916%	1	477	-58.000%
2026-06-09	29.1500	29.1500	29.1500	29.1500	+2.245%	1	477	-56.775%
2026-06-08	28.5100	28.5100	28.5100	28.5100	+1.894%	1	476	-55.805%
2026-06-05	27.9800	27.9800	27.9800	27.9800	-12.563%	1	475	-54.968%
2026-06-04	32.0000	32.0000	32.0000	32.0000	-6.378%	5	475	-60.625%
2026-06-03	34.1800	34.1800	34.1800	34.1800	-7.920%	5	470	-63.136%
2026-06-02	37.1200	37.1200	37.1200	37.1200	+0.870%	1	473	-66.056%
2026-06-01	34.1200	37.5300	34.1200	36.8000	+1.238%	35	473	-65.761%
2026-05-29	36.3500	36.3500	36.3500	36.3500	-4.241%	5	494	-65.337%
2026-05-28	37.9600	37.9600	37.9600	37.9600	+5.444%	5	494	-66.807%
2026-05-27	36.0000	36.0000	36.0000	36.0000	+6.509%	1	499	-65.000%
2026-05-26	33.8000	33.8000	33.8000	33.8000	-4.681%	5	500	-62.722%
2026-05-21	32.9800	35.4600	32.9800	35.4600	+40.158%	5	500	-64.467%
2026-05-19	25.3000	25.3000	25.3000	25.3000	-4.780%	1	501	-50.198%
2026-05-18	27.0000	27.0000	26.5700	26.5700	-14.124%	2	501	-52.578%
2026-05-15	30.9400	30.9400	30.9400	30.9400	-10.526%	6	501	-59.276%
2026-05-14	34.7700	34.7700	34.5800	34.5800	+10.198%	2	501	-63.563%
2026-05-13	29.6000	31.3800	29.6000	31.3800	-6.048%	5	502	-59.847%
2026-05-11	33.4000	33.4000	33.4000	33.4000	+7.326%	5	502	-62.275%
2026-05-06	29.5000	31.1200	29.5000	31.1200	+14.538%	3	497	-59.512%
2026-05-05	27.1700	27.1700	27.1700	27.1700	+12.505%	1	497	-53.625%
2026-05-04	24.1500	24.1500	24.1500	24.1500	+4.320%	2	497	-47.826%
2026-04-30	22.7000	23.2700	22.7000	23.1500	+13.871%	6	497	-45.572%
2026-04-28	20.3300	20.3300	20.3300	20.3300	-11.300%	4	494	-38.023%
2026-04-27	23.0000	23.0000	22.9000	22.9200	-6.219%	4	494	-45.026%
2026-04-24	24.4000	24.6500	24.3000	24.4400	+1.075%	300	493	-48.445%
2026-04-23	24.1600	24.1800	24.1600	24.1800	+17.779%	5	343	-47.891%
2026-04-22	20.5300	20.5300	20.5300	20.5300	-2.470%	1	347	-38.626%
2026-04-21	21.0500	21.0500	21.0500	21.0500	+3.695%	1	346	-40.143%
2026-04-17	19.7500	20.3000	19.7500	20.3000	+6.842%	5	346	-37.931%
2026-04-16	19.2000	19.2400	18.9600	19.0000	-3.553%	22	346	-33.684%
2026-04-14	19.2500	19.7000	19.2500	19.7000	+31.333%	4	333	-36.041%
2026-04-09	16.2000	16.2000	15.0000	15.0000	-13.043%	2	333	-16.000%
2026-04-08	17.2500	17.2500	17.2500	17.2500	+16.949%	1	331	-26.957%
2026-04-06	15.2000	15.2000	14.6000	14.7500	+4.020%	13	331	-14.576%
2026-04-02	12.9900	14.1800	12.9900	14.1800	+17.579%	5	313	-11.142%
2026-03-31	11.9000	12.0600	11.9000	12.0600	+6.069%	47	313	+4.478%
2026-03-30	13.3000	13.5500	11.3300	11.3700	-18.201%	59	283	+10.818%
2026-03-27	13.8700	14.2500	13.8700	13.9000	-16.816%	3	247	-9.353%
2026-03-26	16.7100	16.7100	16.7100	16.7100	-3.966%	1	244	-24.596%
2026-03-25	17.4000	17.4000	17.4000	17.4000	+3.264%	4	243	-27.586%
2026-03-24	16.1500	16.8500	16.1500	16.8500	0.000%	8	243	-25.223%
2026-03-23	16.5000	16.8500	16.5000	16.8500	+9.061%	7	240	-25.223%
2026-03-20	16.2000	16.4600	15.3500	15.4500	-7.761%	10	243	-18.447%
2026-03-19	17.2500	17.2500	16.5000	16.7500	-4.286%	11	245	-24.776%
2026-03-17	17.5000	17.5000	17.5000	17.5000	-1.408%	1	238	-28.000%
2026-03-16	17.0500	17.7500	17.0500	17.7500	-5.232%	4	238	-29.014%
2026-03-11	18.7300	18.7300	18.7300	18.7300	+11.488%	2	240	-32.728%
2026-03-05	16.8000	16.8000	16.8000	16.8000	-6.770%	1	238	-25.000%
2026-03-04	17.5500	18.0200	17.5500	18.0200	+3.802%	3	238	-30.078%
2026-03-02	17.7400	17.7400	17.3600	17.3600	+1.699%	7	237	-27.419%
2026-02-27	17.0700	17.0700	17.0700	17.0700	-18.714%	1	232	-26.186%
2026-02-19	21.0000	21.0000	21.0000	21.0000	-5.660%	1	231	-40.000%
2026-02-18	22.7500	22.8500	22.0000	22.2600	-17.433%	16	232	-43.396%
2026-02-10	26.9600	26.9600	26.9600	26.9600	+12.333%	10	226	-53.264%
2026-02-06	24.0000	24.0000	24.0000	24.0000	+25.654%	20	236	-47.500%
2026-02-05	19.1000	19.1000	19.1000	19.1000	-11.163%	2	216	-34.031%
2026-02-04	21.5000	21.5000	21.5000	21.5000	-12.637%	1	214	-41.395%
2026-02-03	23.8000	24.6100	23.8000	24.6100	-1.678%	13	214	-48.801%
2026-02-02	24.7400	25.0300	24.7400	25.0300	+8.732%	10	214	-49.660%
2026-01-30	25.0000	25.5800	23.0000	23.0200	-17.045%	16	215	-45.265%
2026-01-29	27.0000	27.7500	27.0000	27.7500	-4.310%	3	223	-54.595%
2026-01-28	29.0000	29.0000	29.0000	29.0000	-3.430%	1	223	-56.552%
2026-01-27	26.8500	30.0300	26.8500	30.0300	+11.222%	9	224	-58.042%
2026-01-26	27.0000	27.0000	27.0000	27.0000	+0.746%	2	221	-53.333%
2026-01-23	22.8900	26.8000	22.8900	26.8000	+11.667%	7	223	-52.985%
2026-01-21	25.5000	25.5000	21.8700	24.0000	+1.266%	8	221	-47.500%
2026-01-14	24.0000	24.0000	23.7000	23.7000	-8.388%	7	217	-46.835%
2026-01-13	25.8700	25.8700	25.8700	25.8700	+4.315%	10	212	-51.295%
2026-01-09	24.5000	24.8000	23.7500	24.8000	+7.826%	20	212	-49.194%
2026-01-08	24.5000	24.5000	22.7500	23.0000	+16.103%	5	225	-45.217%
2026-01-07	19.9000	20.0000	19.8100	19.8100	+25.380%	34	225	-36.396%
2026-01-02	15.8000	15.8000	15.8000	15.8000	+2.597%	8	211	-20.253%
2025-12-31	15.4000	15.4000	15.4000	15.4000	+3.774%	7	203	-18.182%
2025-12-30	14.9400	14.9400	14.8400	14.8400	-1.067%	17	203	-15.094%
2025-12-26	15.8300	15.8300	14.8700	15.0000	+0.334%	116	203	-16.000%
2025-12-18	14.9500	14.9500	14.9500	14.9500	+9.685%	1	87	-15.719%
2025-12-16	14.0400	14.0400	13.6300	13.6300	-14.652%	3	86	-7.557%
2025-12-15	15.9700	15.9700	15.9700	15.9700	-32.043%	1	84	-21.102%
2025-12-09	23.5000	23.5000	23.5000	23.5000	+12.602%	1	84	-46.383%
2025-12-08	19.4700	20.8700	19.4700	20.8700	+0.821%	5	85	-39.626%
2025-12-05	19.9100	20.7000	19.9100	20.7000	+3.811%	2	85	-39.130%
2025-12-04	18.9000	19.9400	18.9000	19.9400	+11.709%	6	84	-36.810%
2025-12-03	17.8500	17.8500	17.8500	17.8500	-0.557%	1	80	-29.412%
2025-12-02	19.3500	19.3500	17.9500	17.9500	-3.753%	6	80	-29.805%
2025-12-01	18.2500	18.7000	18.1500	18.6500	+12.012%	75	81	-32.440%
2025-11-28	16.6500	16.6500	16.6500	16.6500	+6.731%	1	77	-24.324%
2025-11-26	15.0000	15.6000	15.0000	15.6000	+20.930%	7	76	-19.231%
2025-11-21	14.7000	14.7000	11.4200	12.9000	-5.425%	11	76	-2.326%
2025-11-20	15.8000	15.8000	13.6400	13.6400	+0.147%	5	76	-7.625%
2025-11-18	13.6800	13.6800	13.6200	13.6200	-2.714%	3	76	-7.489%
2025-11-17	14.0000	14.0000	14.0000	14.0000	+0.358%	3	74	-10.000%
2025-11-14	11.9500	13.9500	11.9500	13.9500	-4.452%	2	71	-9.677%
2025-11-13	15.1000	15.1000	14.6000	14.6000	-11.622%	3	71	-13.699%
2025-11-12	16.0000	16.5200	16.0000	16.5200	-22.804%	2	72	-23.729%
2025-11-10	22.2000	22.2000	21.4000	21.4000	+2.148%	5	71	-41.121%
2025-11-07	20.6500	20.9500	20.5000	20.9500	-0.191%	15	73	-39.857%
2025-11-04	20.7200	20.9900	20.7200	20.9900	-9.526%	19	76	-39.971%
2025-11-03	23.2000	23.2000	23.2000	23.2000	-10.078%	1	75	-45.690%
2025-10-29	25.8000	25.8000	25.8000	25.8000	+32.308%	1	75	-51.163%
2025-10-22	19.8500	19.8500	19.5000	19.5000	-25.000%	11	75	-35.385%
2025-10-16	26.3400	26.3400	26.0000	26.0000	+4.000%	8	74	-51.538%
2025-10-14	25.0000	25.0000	25.0000	25.0000	-1.961%	1	75	-49.600%
2025-10-13	25.5000	25.5000	25.5000	25.5000	+7.278%	1	75	-50.588%
2025-10-10	25.3900	26.2000	23.7600	23.7700	+21.710%	23	75	-46.992%
2025-10-09	17.0000	19.5300	17.0000	19.5300	+11.600%	6	71	-35.484%
2025-10-07	18.2400	18.2400	17.5000	17.5000	-3.047%	5	71	-28.000%
2025-10-06	17.9900	18.0500	17.9900	18.0500	+15.705%	11	70	-30.194%
2025-10-03	16.1900	16.1900	15.6000	15.6000	-6.587%	3	60	-19.231%
2025-10-02	17.5000	17.5000	16.7000	16.7000	+11.037%	8	59	-24.551%
2025-10-01	13.2000	15.1000	12.0500	15.0400	+12.659%	30	65	-16.223%
2025-09-30	13.3500	13.3500	13.3500	13.3500	+9.967%	3	83	-5.618%
2025-09-26	12.5000	12.5000	12.0500	12.1400	-6.973%	7	80	+3.789%
2025-09-25	13.0500	13.0500	13.0500	13.0500	-10.000%	1	78	-3.448%
2025-09-24	16.0000	16.0000	14.0000	14.5000	+1.116%	6	78	-13.103%
2025-09-23	15.2200	15.2200	14.2900	14.3400	-2.449%	30	75	-12.134%
2025-09-22	12.5500	14.7000	12.5500	14.7000	+31.016%	7	55	-14.286%
2025-09-19	10.7000	11.2200	10.7000	11.2200	+3.889%	11	49	+12.299%
2025-09-18	10.6500	11.1500	10.6000	10.8000	+6.404%	15	41	+16.667%
2025-09-17	10.1500	10.1500	10.1500	10.1500	-1.456%	1	30	+24.138%
2025-09-16	9.6500	10.3000	9.6500	10.3000	-4.453%	3	29	+22.330%
2025-09-15	12.0500	12.0500	9.8900	10.7800	0.000%	28	28	+16.883%

.dark-mode .HKPnYB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HKPnYB{ 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