Dark

APLD20280121C20
APLD Jan 21 2028 20.00 Call (APLD280121C00020000)
option OPRA

EOD

Aug 13, 2026

17.80-3.888%(-0.72)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.7000	18.7000	17.8000	17.8000	-3.888%	9	2,403	0.000%
2026-08-12	17.6000	18.5200	17.6000	18.5200	+8.941%	12	2,397	-3.888%
2026-08-11	17.0000	17.0000	16.8000	17.0000	+0.890%	3	2,388	+4.706%
2026-08-10	17.5000	17.5000	16.6500	16.8500	+2.432%	13	2,388	+5.638%
2026-08-07	16.6500	16.6500	16.0500	16.4500	-0.303%	14	2,391	+8.207%
2026-08-06	16.0000	17.6900	16.0000	16.5000	-6.516%	29	2,387	+7.879%
2026-08-05	18.7000	18.7200	17.6500	17.6500	-5.867%	12	2,378	+0.850%
2026-08-04	17.8000	18.7500	17.7900	18.7500	+8.948%	29	2,361	-5.067%
2026-08-03	15.9000	17.3000	15.9000	17.2100	+10.321%	80	2,356	+3.428%
2026-07-31	17.5000	17.5000	15.1000	15.6000	-1.266%	35	2,336	+14.103%
2026-07-30	14.2300	16.1000	14.0000	15.8000	+30.579%	44	2,308	+12.658%
2026-07-29	14.9500	14.9500	11.8500	12.1000	-18.628%	452	2,309	+47.107%
2026-07-28	14.6000	15.7500	14.4000	14.8700	+0.473%	25	2,604	+19.704%
2026-07-27	15.4000	15.4000	14.5000	14.8000	-1.333%	6	2,591	+20.270%
2026-07-24	16.3000	16.3000	15.0000	15.0000	-14.579%	4	2,589	+18.667%
2026-07-23	17.6000	18.5000	17.0000	17.5600	-0.791%	34	2,585	+1.367%
2026-07-22	18.2000	18.8000	17.7000	17.7000	-1.117%	90	2,554	+0.565%
2026-07-21	17.5000	18.2500	17.5000	17.9000	+13.651%	60	2,595	-0.559%
2026-07-20	15.3600	16.0000	15.3600	15.7500	+13.636%	16	2,545	+13.016%
2026-07-17	13.0000	14.7500	12.8900	13.8600	-4.545%	223	2,537	+28.427%
2026-07-16	15.6100	15.6100	14.2000	14.5200	-14.588%	41	2,327	+22.590%
2026-07-15	16.9000	17.0000	15.8300	17.0000	+3.155%	41	2,296	+4.706%
2026-07-14	17.3500	17.3500	16.0000	16.4800	-1.905%	13	2,288	+8.010%
2026-07-13	18.1300	18.2000	16.6000	16.8000	-12.500%	107	2,285	+5.952%
2026-07-10	18.5000	19.2000	18.5000	19.2000	-4.000%	3	2,210	-7.292%
2026-07-09	20.0300	21.2000	20.0000	20.0000	+3.950%	16	2,211	-11.000%
2026-07-08	19.0000	19.2400	18.2000	19.2400	+4.000%	8	2,211	-7.484%
2026-07-07	20.0000	20.0000	18.3000	18.5000	-11.905%	44	2,205	-3.784%
2026-07-06	22.4500	22.4500	21.0000	21.0000	+5.000%	36	2,167	-15.238%
2026-07-02	22.8000	22.8000	19.9000	20.0000	-10.913%	105	2,220	-11.000%
2026-07-01	22.4500	22.4500	22.4500	22.4500	-10.913%	1	2,220	-20.713%
2026-06-30	26.0700	26.0700	25.2000	25.2000	+5.219%	6	2,221	-29.365%
2026-06-29	23.9500	23.9500	23.9500	23.9500	-11.132%	1	2,215	-25.678%
2026-06-26	26.9500	26.9500	26.9500	26.9500	-3.819%	1	2,214	-33.952%
2026-06-24	29.0500	30.2500	28.0200	28.0200	-13.785%	21	2,213	-36.474%
2026-06-23	32.1300	32.5000	32.1300	32.5000	+1.563%	2	2,202	-45.231%
2026-06-22	33.7500	33.7500	32.0000	32.0000	-1.235%	7	2,201	-44.375%
2026-06-18	32.4000	32.4000	32.4000	32.4000	-5.401%	2	2,199	-45.062%
2026-06-17	34.2500	34.2500	34.2500	34.2500	-1.862%	1	2,199	-48.029%
2026-06-16	34.9000	34.9000	34.9000	34.9000	+4.491%	1	2,200	-48.997%
2026-06-15	33.4000	33.4000	33.4000	33.4000	+8.091%	1	2,199	-46.707%
2026-06-12	29.4800	31.0000	29.4800	30.9000	+11.957%	10	2,198	-42.395%
2026-06-11	26.5700	27.6000	26.5000	27.6000	+2.602%	5	2,195	-35.507%
2026-06-10	28.4000	28.4000	26.5000	26.9000	+0.373%	4	2,194	-33.829%
2026-06-09	32.0500	32.0500	26.8000	26.8000	-5.300%	24	2,191	-33.582%
2026-06-08	27.0000	28.5000	26.9100	28.3000	+12.302%	19	2,178	-37.102%
2026-06-05	27.3000	27.3000	25.2000	25.2000	-27.482%	15	2,168	-29.365%
2026-06-02	35.3300	35.3300	34.7500	34.7500	+3.731%	11	2,158	-48.777%
2026-06-01	32.7600	33.5000	32.7600	33.5000	+1.454%	3	2,157	-46.866%
2026-05-29	35.0000	35.5000	33.0200	33.0200	-7.247%	27	2,159	-46.093%
2026-05-28	36.5000	36.5000	35.6000	35.6000	+0.764%	4	2,158	-50.000%
2026-05-27	32.1500	35.3300	32.1500	35.3300	+11.206%	10	2,162	-49.618%
2026-05-26	34.0000	34.0000	31.7700	31.7700	-7.187%	9	2,158	-43.972%
2026-05-21	29.3600	34.3400	29.3600	34.2300	+30.649%	157	2,165	-47.999%
2026-05-20	24.9500	26.2000	24.9500	26.2000	+8.940%	3	2,224	-32.061%
2026-05-19	24.1000	25.1000	23.3500	24.0500	-6.420%	104	2,139	-25.988%
2026-05-18	27.0000	27.0000	25.7000	25.7000	-12.287%	3	2,139	-30.739%
2026-05-15	30.8500	30.8500	29.2000	29.3000	-10.671%	33	2,139	-39.249%
2026-05-14	32.6400	33.4700	32.4200	32.8000	+5.297%	44	2,125	-45.732%
2026-05-13	30.1000	31.8000	30.1000	31.1500	+4.007%	174	2,249	-42.857%
2026-05-12	31.2500	31.2500	29.9500	29.9500	-1.932%	3	2,249	-40.568%
2026-05-11	25.4500	32.1300	25.4500	30.5400	+11.868%	36	2,249	-41.716%
2026-05-08	27.7500	27.7500	27.3000	27.3000	-2.847%	43	2,252	-34.799%
2026-05-07	27.0000	28.1000	26.5000	28.1000	-6.333%	13	2,209	-36.655%
2026-05-06	26.9100	30.0000	26.9100	30.0000	+15.385%	229	2,220	-40.667%
2026-05-05	23.2700	26.0000	23.2700	26.0000	+13.537%	8	2,132	-31.538%
2026-05-04	21.6500	22.9000	21.5000	22.9000	+20.526%	18	2,135	-22.271%
2026-05-01	21.7700	21.7700	19.0000	19.0000	-12.844%	6	2,149	-6.316%
2026-04-30	21.7000	22.1000	21.7000	21.8000	+10.101%	11	2,149	-18.349%
2026-04-29	20.0000	20.0000	18.7000	19.8000	0.000%	5	2,147	-10.101%
2026-04-28	19.3500	19.8000	18.5000	19.8000	-1.786%	10	2,144	-10.101%
2026-04-27	22.4000	22.4000	20.1600	20.1600	-10.796%	37	2,138	-11.706%
2026-04-24	23.4400	23.5200	22.0000	22.6000	-1.739%	9	2,142	-21.239%
2026-04-23	22.1000	24.0000	22.1000	23.0000	+15.869%	18	2,142	-22.609%
2026-04-21	20.7000	20.7000	19.3000	19.8500	+7.008%	14	2,149	-10.327%
2026-04-17	18.2500	18.8000	18.2500	18.5500	+2.713%	6	2,149	-4.043%
2026-04-16	17.5000	18.0600	17.1000	18.0600	+1.176%	4	2,149	-1.440%
2026-04-15	18.5000	18.6000	17.5700	17.8500	-4.545%	40	2,148	-0.280%
2026-04-14	18.0200	18.9500	18.0000	18.7000	+16.875%	24	2,134	-4.813%
2026-04-13	15.3000	16.0000	15.3000	16.0000	+8.108%	260	2,132	+11.250%
2026-04-10	14.0000	14.8000	14.0000	14.8000	+1.858%	3	2,133	+20.270%
2026-04-09	13.0000	15.0000	12.9500	14.5300	-11.402%	9	2,134	+22.505%
2026-04-08	16.0000	16.8400	15.6000	16.4000	+21.033%	18	2,134	+8.537%
2026-04-07	13.9000	14.0100	13.5500	13.5500	-2.307%	7	2,136	+31.365%
2026-04-06	13.6000	13.9300	13.5000	13.8700	+3.123%	48	2,134	+28.335%
2026-04-02	12.5000	13.5500	12.3500	13.4500	-0.370%	40	2,074	+32.342%
2026-04-01	14.1000	14.1000	13.2000	13.5000	+7.143%	32	2,074	+31.852%
2026-03-31	10.7800	13.0000	10.7800	12.6000	+22.687%	53	2,067	+41.270%
2026-03-30	12.1000	12.1000	9.9000	10.2700	-17.510%	92	2,038	+73.320%
2026-03-27	14.4000	14.4000	12.4500	12.4500	-12.937%	25	1,986	+42.972%
2026-03-26	15.4500	15.4500	14.3000	14.3000	-12.270%	17	1,969	+24.476%
2026-03-25	16.5500	16.5500	16.0000	16.3000	+4.823%	8	1,957	+9.202%
2026-03-24	15.1500	16.2000	14.5000	15.5500	+2.034%	9	1,957	+14.469%
2026-03-23	15.6000	15.9800	15.2400	15.2400	+6.723%	23	1,956	+16.798%
2026-03-20	15.8500	15.8500	14.2800	14.2800	-3.838%	15	1,967	+24.650%
2026-03-19	14.8500	14.8500	14.8500	14.8500	-4.194%	2	1,967	+19.865%
2026-03-18	16.3500	16.3500	15.5000	15.5000	-4.321%	374	1,968	+14.839%
2026-03-17	16.2600	16.2600	16.2000	16.2000	-3.858%	12	1,609	+9.877%
2026-03-16	16.7000	16.8500	16.7000	16.8500	+5.313%	11	1,609	+5.638%
2026-03-13	17.5000	17.5000	15.9600	16.0000	+1.587%	114	1,609	+11.250%
2026-03-12	15.7900	15.7900	15.5500	15.7500	-12.011%	7	1,620	+13.016%
2026-03-11	17.7500	17.9000	17.6600	17.9000	+8.485%	10	1,617	-0.559%
2026-03-10	16.2500	16.5000	16.2500	16.5000	+8.696%	9	1,610	+7.879%
2026-03-09	14.9900	15.1800	14.6900	15.1800	+4.330%	126	1,612	+17.260%
2026-03-06	16.1000	16.4500	14.5500	14.5500	-11.009%	43	1,614	+22.337%
2026-03-05	16.2500	16.7500	16.0000	16.3500	-5.217%	133	1,600	+8.869%
2026-03-04	16.5700	17.2500	16.5700	17.2500	+13.937%	22	1,607	+3.188%
2026-03-03	15.2500	15.7100	15.0000	15.1400	-7.964%	22	1,611	+17.569%
2026-03-02	16.2400	17.0000	16.2400	16.4500	+3.459%	20	1,616	+8.207%
2026-02-27	16.1000	16.6000	15.9000	15.9000	-9.966%	23	1,603	+11.950%
2026-02-26	18.1000	18.5000	17.4500	17.6600	-0.898%	28	1,609	+0.793%
2026-02-25	18.1500	18.1500	17.6600	17.8200	-7.668%	18	1,585	-0.112%
2026-02-24	19.6000	19.6000	19.2800	19.3000	+9.348%	19	1,585	-7.772%
2026-02-23	17.3500	17.8000	16.6100	17.6500	+0.800%	116	1,597	+0.850%
2026-02-20	19.4500	19.4500	17.5100	17.5100	-7.842%	24	1,632	+1.656%
2026-02-19	19.6400	19.6400	19.0000	19.0000	-6.404%	2	1,627	-6.316%
2026-02-18	19.7900	21.4600	19.2000	20.3000	-5.140%	24	1,627	-12.315%
2026-02-17	21.3500	21.4000	21.3500	21.4000	-8.076%	4	1,612	-16.822%
2026-02-13	23.9000	23.9000	23.2800	23.2800	-5.749%	57	1,594	-23.540%
2026-02-12	24.7000	24.7000	24.7000	24.7000	+2.917%	1	1,594	-27.935%
2026-02-11	26.0000	26.0000	24.0000	24.0000	-7.692%	102	1,593	-25.833%
2026-02-09	21.4000	26.1000	21.4000	26.0000	+13.786%	146	1,492	-31.538%
2026-02-06	19.6000	23.2000	19.6000	22.8500	+34.412%	28	1,372	-22.101%
2026-02-05	19.9500	19.9500	16.9900	17.0000	-14.787%	73	1,368	+4.706%
2026-02-04	21.5000	21.5000	18.3000	19.9500	-12.920%	45	1,365	-10.777%
2026-02-03	23.0000	23.9600	22.8000	22.9100	-0.261%	20	1,351	-22.305%
2026-02-02	22.9700	22.9700	22.9700	22.9700	+4.362%	1	1,361	-22.508%
2026-01-30	24.2000	24.2000	22.0100	22.0100	-16.629%	66	1,361	-19.128%
2026-01-29	25.9500	27.0000	25.5600	26.4000	-3.297%	73	1,363	-32.576%
2026-01-28	27.8500	27.8500	27.3000	27.3000	-5.076%	2	1,423	-34.799%
2026-01-27	24.9500	28.7600	24.9500	28.7600	+19.833%	16	1,422	-38.108%
2026-01-26	28.2600	28.3000	24.0000	24.0000	-5.026%	7	1,428	-25.833%
2026-01-23	21.4400	26.5500	21.4400	25.2700	+13.829%	32	1,424	-29.561%
2026-01-22	22.2200	22.2200	21.8200	22.2000	+5.714%	14	1,443	-19.820%
2026-01-21	23.8500	23.8500	20.5900	21.0000	-8.696%	41	1,452	-15.238%
2026-01-20	21.2500	23.0000	21.2500	23.0000	-3.076%	2	1,445	-22.609%
2026-01-16	22.3000	23.7300	22.3000	23.7300	+3.174%	5	1,446	-24.989%
2026-01-15	23.0000	23.0000	23.0000	23.0000	0.000%	2	1,446	-22.609%
2026-01-14	23.6500	23.6500	22.1300	23.0000	-4.643%	13	1,445	-22.609%
2026-01-13	25.0000	25.0000	23.9000	24.1200	-4.286%	19	1,435	-26.202%
2026-01-12	25.0000	26.8000	25.0000	25.2000	+0.840%	32	1,439	-29.365%
2026-01-09	22.1900	24.9900	22.1900	24.9900	+23.103%	32	1,438	-28.772%
2026-01-08	20.4500	22.5000	20.0000	20.3000	+10.929%	21	1,423	-12.315%
2026-01-07	19.7500	19.7500	18.3000	18.3000	-1.348%	39	1,420	-2.732%
2026-01-06	19.0000	19.0000	18.5000	18.5500	-2.930%	19	1,432	-4.043%
2026-01-05	17.6000	19.2000	17.6000	19.1100	+11.754%	131	1,440	-6.855%
2026-01-02	14.9000	17.7000	14.9000	17.1000	+20.848%	9	1,524	+4.094%
2025-12-31	14.1500	14.1500	14.1500	14.1500	-0.071%	2	1,525	+25.795%
2025-12-30	14.1500	14.1600	14.1500	14.1600	-2.142%	2	1,525	+25.706%
2025-12-29	14.0000	14.4700	13.8000	14.4700	+4.628%	6	1,526	+23.013%
2025-12-26	15.0700	15.0700	13.7500	13.8300	-13.563%	7	1,526	+28.706%
2025-12-24	16.0000	16.0000	15.4000	16.0000	0.000%	511	1,218	+11.250%
2025-12-23	16.0000	16.0000	15.4000	16.0000	-2.736%	55	1,218	+11.250%
2025-12-22	17.9500	17.9500	16.4500	16.4500	-0.121%	2	1,168	+8.207%
2025-12-19	14.6500	16.4700	14.6300	16.4700	+20.659%	94	1,167	+8.075%
2025-12-18	14.0500	14.0500	13.6500	13.6500	+13.655%	4	1,151	+30.403%
2025-12-17	13.5000	13.5000	12.0100	12.0100	-12.971%	100	1,150	+48.210%
2025-12-16	12.8000	13.8000	12.8000	13.8000	+9.091%	13	1,065	+28.986%
2025-12-15	15.1000	15.1000	12.6500	12.6500	-30.418%	57	1,063	+40.711%
2025-12-12	19.4200	19.4600	17.1800	18.1800	-0.601%	10	1,060	-2.090%
2025-12-11	18.4100	18.4100	18.2900	18.2900	-9.276%	6	1,055	-2.679%
2025-12-10	20.1600	20.1600	20.1600	20.1600	-4.000%	1	1,060	-11.706%
2025-12-09	21.0000	22.5000	21.0000	21.0000	+6.275%	5	1,061	-15.238%
2025-12-08	19.9800	20.0000	18.9100	19.7600	+1.178%	14	1,064	-9.919%
2025-12-05	19.5300	19.5300	19.5300	19.5300	+0.103%	3	1,064	-8.858%
2025-12-04	17.8000	19.5100	17.8000	19.5100	+9.607%	16	1,067	-8.765%
2025-12-03	17.8000	17.8000	17.8000	17.8000	+4.706%	1	1,065	0.000%
2025-12-02	18.2900	18.3000	17.0000	17.0000	-3.846%	9	1,066	+4.706%
2025-12-01	16.4500	17.9000	16.4500	17.6800	+7.805%	63	1,059	+0.679%
2025-11-28	15.7500	16.4000	15.3500	16.4000	+14.286%	27	1,013	+8.537%
2025-11-26	14.3500	14.3500	14.3500	14.3500	+9.542%	1	988	+24.042%
2025-11-25	13.2000	13.2000	13.1000	13.1000	-3.959%	6	988	+35.878%
2025-11-24	12.5500	13.8500	12.5500	13.6400	+13.856%	12	987	+30.499%
2025-11-21	12.5000	12.5000	10.5700	11.9800	-0.167%	51	977	+48.581%
2025-11-20	14.6000	14.6000	12.0000	12.0000	-13.169%	126	939	+48.333%
2025-11-19	13.7600	13.8200	13.7600	13.8200	+2.370%	2	920	+28.799%
2025-11-18	12.6500	14.0000	12.5000	13.5000	+3.846%	28	919	+31.852%
2025-11-17	14.9000	14.9000	13.0000	13.0000	-12.162%	18	909	+36.923%
2025-11-14	11.5300	14.8000	11.5300	14.8000	+9.630%	24	895	+20.270%
2025-11-13	15.0000	15.5000	13.0500	13.5000	-15.625%	107	888	+31.852%
2025-11-12	15.6800	16.0000	15.2000	16.0000	-10.163%	25	854	+11.250%
2025-11-11	18.0000	19.2000	17.0000	17.8100	-15.190%	13	855	-0.056%
2025-11-10	21.0000	21.0000	21.0000	21.0000	+6.653%	1	850	-15.238%
2025-11-07	18.4500	19.9500	17.8000	19.6900	-4.185%	40	851	-9.599%
2025-11-06	20.5500	20.5500	20.5500	20.5500	-5.517%	1	839	-13.382%
2025-11-05	21.7500	21.7500	21.7500	21.7500	+9.848%	2	840	-18.161%
2025-11-04	20.7500	22.0000	18.6500	19.8000	-10.000%	17	840	-10.101%
2025-11-03	23.5500	23.5500	21.9000	22.0000	-9.316%	7	836	-19.091%
2025-10-31	24.3000	24.3000	24.2600	24.2600	+4.569%	6	836	-26.628%
2025-10-30	21.7000	23.2000	21.7000	23.2000	-1.277%	5	836	-23.276%
2025-10-29	23.5500	23.7300	22.6000	23.5000	0.000%	8	838	-24.255%
2025-10-28	24.8500	24.8500	23.5000	23.5000	+3.115%	6	838	-24.255%
2025-10-27	23.2400	23.2400	22.7900	22.7900	+3.591%	12	843	-21.896%
2025-10-23	20.0000	22.0500	20.0000	22.0000	+14.286%	4	843	-19.091%
2025-10-22	18.7500	19.2500	18.7500	19.2500	-12.500%	5	841	-7.532%
2025-10-21	22.4700	22.5500	21.7400	22.0000	-11.075%	9	843	-19.091%
2025-10-20	23.7000	24.7400	22.5000	24.7400	+12.200%	19	841	-28.052%
2025-10-17	23.6400	23.6400	21.9500	22.0500	-11.339%	10	837	-19.274%
2025-10-16	26.5000	26.5000	24.8700	24.8700	+0.282%	2	838	-28.428%
2025-10-15	26.2300	28.0000	24.8000	24.8000	+3.333%	306	838	-28.226%
2025-10-14	23.2500	25.0000	23.1000	24.0000	+5.680%	113	834	-25.833%
2025-10-13	24.2000	27.0100	22.7100	22.7100	+2.297%	34	933	-21.620%
2025-10-10	23.0000	27.2000	21.3500	22.2000	+21.644%	144	946	-19.820%
2025-10-09	16.8000	18.5000	16.7100	18.2500	+9.940%	23	948	-2.466%
2025-10-08	16.2000	16.6000	16.0500	16.6000	+3.427%	23	947	+7.229%
2025-10-07	17.2000	17.2000	15.4500	16.0500	-2.786%	923	937	+10.903%
2025-10-06	17.5000	17.5000	16.3500	16.5100	+7.557%	8	1,512	+7.813%
2025-10-03	15.6000	16.2000	14.6500	15.3500	-0.389%	616	1,513	+15.961%
2025-10-02	15.1500	16.9200	15.1500	15.4100	+9.291%	62	1,116	+15.509%
2025-10-01	12.3500	14.1000	12.3500	14.1000	+11.994%	24	1,096	+26.241%
2025-09-30	12.3600	12.7000	12.1300	12.5900	+8.069%	25	1,091	+41.382%
2025-09-29	12.5000	12.5000	11.2700	11.6500	-5.285%	28	1,085	+52.790%
2025-09-26	11.4500	12.3000	11.2000	12.3000	-1.600%	31	1,072	+44.715%
2025-09-25	12.3500	13.0000	11.5000	12.5000	-3.624%	29	1,051	+42.400%
2025-09-24	12.9200	14.2000	12.9200	12.9700	-2.481%	132	1,024	+37.240%
2025-09-23	14.1000	14.2100	13.2000	13.3000	-2.564%	124	907	+33.835%
2025-09-22	10.5000	13.8400	10.3000	13.6500	+30.622%	449	818	+30.403%
2025-09-19	10.2000	10.5000	9.7000	10.4500	+5.556%	577	595	+70.335%
2025-09-18	9.7500	10.3200	9.5000	9.9000	+3.882%	24	87	+79.798%
2025-09-17	9.4100	9.7100	9.3500	9.5300	+0.847%	23	69	+86.779%
2025-09-16	9.5000	9.8000	9.3500	9.4500	-1.563%	47	60	+88.360%
2025-09-15	9.3200	9.7500	8.5000	9.6000	0.000%	27	25	+85.417%

.dark-mode .Q1mjHh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q1mjHh{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C20APLD Jan 21 2028 20.00 Call (APLD280121C00020000)option OPRA

APLD20280121C20
APLD Jan 21 2028 20.00 Call (APLD280121C00020000)
option OPRA