Dark

APLD20280121C22
APLD Jan 21 2028 22.00 Call (APLD280121C00022000)
option OPRA

EOD

Jun 26, 2026

24.00-12.088%(-3.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	24.0000	24.0000	24.0000	24.0000	-12.088%	1	1,203	0.000%
2026-06-24	27.7700	27.7700	27.3000	27.3000	-12.360%	3	1,203	-12.088%
2026-06-15	31.1500	31.1500	31.1500	31.1500	+3.488%	1	1,203	-22.953%
2026-06-12	30.5000	30.6600	30.1000	30.1000	+17.670%	94	1,203	-20.266%
2026-06-10	26.2000	26.2200	25.0000	25.5800	-8.643%	25	1,208	-6.177%
2026-06-09	26.1500	28.0000	26.1500	28.0000	+2.828%	2	1,209	-14.286%
2026-06-08	27.3000	27.3000	27.2300	27.2300	+5.748%	6	1,210	-11.862%
2026-06-05	28.2000	28.2000	25.7500	25.7500	-17.994%	3	1,213	-6.796%
2026-06-03	31.4000	31.4000	31.4000	31.4000	-8.588%	10	1,213	-23.567%
2026-06-02	34.3500	34.3500	34.3500	34.3500	+7.344%	1	1,214	-30.131%
2026-05-29	32.0000	32.0000	32.0000	32.0000	-5.882%	3	1,214	-25.000%
2026-05-28	35.1900	35.1900	33.0500	34.0000	-0.961%	9	1,216	-29.412%
2026-05-27	30.7100	34.3300	30.5000	34.3300	+7.281%	8	1,216	-30.090%
2026-05-26	32.0000	32.0000	32.0000	32.0000	+0.063%	2	1,213	-25.000%
2026-05-22	31.9400	31.9800	31.9400	31.9800	-3.091%	3	1,214	-24.953%
2026-05-21	30.5000	33.0000	30.5000	33.0000	+40.725%	2	1,214	-27.273%
2026-05-19	23.0000	23.5000	23.0000	23.4500	-5.176%	8	1,214	+2.345%
2026-05-18	24.7300	24.7300	24.7300	24.7300	-13.863%	4	1,215	-2.952%
2026-05-15	28.7300	28.7300	28.7100	28.7100	-9.887%	2	1,215	-16.405%
2026-05-14	31.7300	31.9000	31.7000	31.8600	+4.459%	11	1,216	-24.670%
2026-05-13	29.9100	30.5000	29.9100	30.5000	+1.836%	14	1,216	-21.311%
2026-05-11	25.0000	29.9500	25.0000	29.9500	+10.926%	12	1,216	-19.866%
2026-05-08	26.1000	27.3000	26.1000	27.0000	+2.195%	11	1,215	-11.111%
2026-05-07	27.2700	28.0500	26.4200	26.4200	-8.423%	3	1,215	-9.160%
2026-05-06	27.5000	28.8500	27.5000	28.8500	+15.308%	87	1,214	-16.811%
2026-05-05	22.4500	25.0200	22.4500	25.0200	+22.647%	2	1,260	-4.077%
2026-05-01	20.8000	20.8000	20.0000	20.4000	-3.409%	3	1,261	+17.647%
2026-04-30	20.0000	21.3200	20.0000	21.1200	+17.333%	14	1,261	+13.636%
2026-04-28	18.0000	18.0000	18.0000	18.0000	-19.571%	1	1,263	+33.333%
2026-04-24	23.7000	23.7000	22.1500	22.3800	+0.720%	17	1,263	+7.239%
2026-04-23	20.9000	22.2500	20.9000	22.2200	+18.951%	28	1,279	+8.011%
2026-04-22	18.8200	18.8300	18.6800	18.6800	+3.778%	25	1,287	+28.480%
2026-04-21	19.8000	19.8000	18.0000	18.0000	+1.983%	20	1,287	+33.333%
2026-04-20	17.6500	17.6500	17.6500	17.6500	+1.437%	2	1,287	+35.977%
2026-04-17	17.5000	17.5000	17.4000	17.4000	-1.080%	2	1,287	+37.931%
2026-04-15	17.1000	17.5900	17.1000	17.5900	-3.352%	30	1,288	+36.441%
2026-04-14	16.0000	18.2000	16.0000	18.2000	+32.075%	11	1,311	+31.868%
2026-04-13	13.7800	13.7800	13.7800	13.7800	-1.922%	1	1,311	+74.165%
2026-04-10	15.2000	15.2500	14.0500	14.0500	+0.573%	17	1,311	+70.819%
2026-04-09	13.5000	14.4100	13.5000	13.9700	-8.213%	7	1,309	+71.797%
2026-04-08	15.6500	16.0000	15.0000	15.2200	+14.436%	15	1,310	+57.687%
2026-04-07	13.3000	13.3000	13.3000	13.3000	+2.703%	1	1,312	+80.451%
2026-04-06	14.4000	14.4000	12.9500	12.9500	-0.308%	21	1,312	+85.328%
2026-04-02	12.6000	12.9900	12.4500	12.9900	+4.337%	12	1,296	+84.758%
2026-04-01	12.8500	13.0700	12.4500	12.4500	+5.063%	4	1,296	+92.771%
2026-03-31	10.0900	12.1000	10.0900	11.8500	+22.925%	43	1,297	+102.532%
2026-03-30	11.6500	11.6500	9.4700	9.6400	-19.667%	47	1,301	+148.963%
2026-03-27	13.1000	13.1000	12.0000	12.0000	-11.111%	32	1,306	+100.000%
2026-03-26	14.8700	14.8700	13.5000	13.5000	-12.903%	50	1,305	+77.778%
2026-03-23	15.5000	15.5000	15.5000	15.5000	+7.639%	1	1,275	+54.839%
2026-03-20	14.2100	14.4000	14.2100	14.4000	+4.727%	3	1,275	+66.667%
2026-03-19	14.7500	14.7500	13.7500	13.7500	-10.423%	3	1,278	+74.545%
2026-03-18	15.3500	15.3500	15.3500	15.3500	-4.063%	7	1,277	+56.352%
2026-03-17	16.2500	16.2500	15.7500	16.0000	-3.323%	5	1,278	+50.000%
2026-03-16	16.7500	16.7500	16.5500	16.5500	+7.818%	7	1,273	+45.015%
2026-03-13	17.0000	17.0000	15.2000	15.3500	-2.042%	9	1,273	+56.352%
2026-03-12	15.4800	15.6700	15.4800	15.6700	-5.602%	2	1,267	+53.159%
2026-03-11	16.6000	16.6000	16.6000	16.6000	+4.075%	1	1,266	+44.578%
2026-03-10	16.2300	16.2300	15.9500	15.9500	+3.236%	2	1,266	+50.470%
2026-03-06	15.4500	15.4500	15.4500	15.4500	+0.065%	1	1,266	+55.340%
2026-03-05	15.4400	15.4400	15.4400	15.4400	-9.069%	1	1,266	+55.440%
2026-03-04	16.9800	16.9800	16.9800	16.9800	+5.139%	1	1,265	+41.343%
2026-03-02	15.9300	16.1500	15.6700	16.1500	+4.059%	11	1,265	+48.607%
2026-02-27	15.3000	15.5200	14.9300	15.5200	-8.706%	4	1,270	+54.639%
2026-02-26	17.3000	17.3000	17.0000	17.0000	-1.163%	4	1,270	+41.176%
2026-02-25	17.2000	17.2000	17.2000	17.2000	-10.417%	1	1,265	+39.535%
2026-02-24	18.7900	19.2000	18.7200	19.2000	+11.628%	4	1,265	+25.000%
2026-02-20	18.8000	18.8000	17.2000	17.2000	-9.948%	2	1,262	+39.535%
2026-02-19	19.1000	19.1000	19.1000	19.1000	+1.058%	10	1,260	+25.654%
2026-02-18	18.9000	18.9000	18.9000	18.9000	-8.916%	1	1,260	+26.984%
2026-02-13	23.1000	23.1000	20.7000	20.7500	-7.407%	16	1,266	+15.663%
2026-02-12	22.4100	22.4100	22.4100	22.4100	-3.197%	1	1,266	+7.095%
2026-02-11	24.7100	24.7100	21.8000	23.1500	+9.716%	5	1,266	+3.672%
2026-02-06	21.3000	21.3500	21.1000	21.1000	+24.118%	3	1,269	+13.744%
2026-02-05	18.2800	18.8900	17.0000	17.0000	-6.233%	15	1,270	+41.176%
2026-02-04	18.1300	18.1300	18.1300	18.1300	-16.644%	1	1,275	+32.377%
2026-02-03	22.0500	22.0500	21.7500	21.7500	-0.229%	12	1,275	+10.345%
2026-01-30	23.1700	23.1700	21.8000	21.8000	-14.510%	13	1,274	+10.092%
2026-01-26	27.0000	27.0000	24.5000	25.5000	+2.823%	12	1,274	-5.882%
2026-01-23	22.1500	24.8000	22.1500	24.8000	+15.349%	19	1,283	-3.226%
2026-01-22	23.0400	23.0400	21.5000	21.5000	+6.436%	6	1,295	+11.628%
2026-01-21	20.2000	20.2000	20.2000	20.2000	-13.267%	1	1,296	+18.812%
2026-01-20	21.0000	23.2900	21.0000	23.2900	+2.644%	4	1,295	+3.049%
2026-01-16	22.2700	22.6900	22.2700	22.6900	+2.069%	8	1,291	+5.773%
2026-01-15	22.0000	22.2300	21.8500	22.2300	-4.959%	25	1,291	+7.962%
2026-01-13	24.5000	24.5000	23.3900	23.3900	-4.919%	2	1,294	+2.608%
2026-01-12	24.5000	24.8100	24.0000	24.6000	+4.459%	7	1,295	-2.439%
2026-01-09	23.2000	24.0000	22.4600	23.5500	+9.535%	25	1,295	+1.911%
2026-01-08	22.0000	22.0000	20.4200	21.5000	+20.045%	10	1,301	+11.628%
2026-01-07	18.8500	18.8500	17.4500	17.9100	+1.761%	56	1,303	+34.003%
2026-01-06	18.0000	18.0000	17.6000	17.6000	-4.607%	3	1,308	+36.364%
2026-01-05	17.2500	18.4500	17.1000	18.4500	+11.818%	149	1,188	+30.081%
2026-01-02	15.4000	16.5000	15.4000	16.5000	+22.222%	15	1,188	+45.455%
2025-12-31	14.2000	14.3500	13.5000	13.5000	-2.174%	18	1,176	+77.778%
2025-12-30	14.5000	14.6500	13.8000	13.8000	+0.364%	4	1,176	+73.913%
2025-12-29	13.5000	13.7500	13.5000	13.7500	+5.364%	3	1,172	+74.545%
2025-12-26	14.2000	14.2000	13.0500	13.0500	-12.767%	47	1,172	+83.908%
2025-12-24	14.9600	14.9600	14.9600	14.9600	+0.403%	2	1,164	+60.428%
2025-12-23	14.9400	15.2000	14.9000	14.9000	-2.614%	3	1,164	+61.074%
2025-12-19	15.3000	15.3000	15.3000	15.3000	+16.794%	2	1,163	+56.863%
2025-12-18	13.2500	13.2500	12.6300	13.1000	+11.205%	11	1,163	+83.206%
2025-12-17	13.0000	13.0000	11.7500	11.7800	-7.753%	13	1,161	+103.735%
2025-12-16	12.3800	12.7700	11.6100	12.7700	+3.821%	21	1,163	+87.940%
2025-12-15	13.2000	13.2000	12.2000	12.3000	-39.794%	17	1,144	+95.122%
2025-12-09	20.3500	20.4300	20.2000	20.4300	+9.193%	3	1,143	+17.474%
2025-12-08	20.1000	20.1000	18.7100	18.7100	-1.785%	4	1,142	+28.274%
2025-12-05	19.0500	19.0500	19.0500	19.0500	+10.756%	1	1,145	+25.984%
2025-12-02	17.3000	17.3000	17.2000	17.2000	+3.927%	2	1,145	+39.535%
2025-12-01	14.7600	16.5500	14.7600	16.5500	+6.774%	4	1,146	+45.015%
2025-11-28	15.5000	15.5000	15.5000	15.5000	+14.815%	1	1,148	+54.839%
2025-11-26	13.2500	14.0500	12.5000	13.5000	+6.635%	23	1,146	+77.778%
2025-11-25	13.7000	13.7000	12.2000	12.6600	-3.726%	31	1,146	+89.573%
2025-11-24	11.6500	13.1500	11.6500	13.1500	+15.655%	59	1,116	+82.510%
2025-11-21	10.7200	11.3700	9.9500	11.3700	-3.234%	13	1,101	+111.082%
2025-11-20	11.0000	12.3100	11.0000	11.7500	-12.639%	38	1,109	+104.255%
2025-11-19	13.2000	13.7500	13.2000	13.4500	+1.356%	17	1,133	+78.439%
2025-11-18	12.9000	13.2700	12.9000	13.2700	+7.449%	10	1,133	+80.859%
2025-11-17	14.2000	14.7000	12.3500	12.3500	-8.856%	10	1,133	+94.332%
2025-11-14	11.0000	14.5000	9.7500	13.5500	+2.264%	29	1,132	+77.122%
2025-11-13	13.5500	13.5500	13.0000	13.2500	-11.784%	30	1,141	+81.132%
2025-11-12	17.0000	17.8500	15.0200	15.0200	-12.061%	9	1,121	+59.787%
2025-11-11	17.0900	17.0900	17.0800	17.0800	-10.105%	5	1,120	+40.515%
2025-11-07	18.0000	19.2000	18.0000	19.0000	-10.377%	28	1,118	+26.316%
2025-11-05	20.4600	21.2000	20.4600	21.2000	+7.888%	4	1,122	+13.208%
2025-11-04	19.6500	19.6500	19.6500	19.6500	-6.606%	2	1,124	+22.137%
2025-11-03	21.4000	21.4000	21.0000	21.0400	-5.903%	10	1,117	+14.068%
2025-10-29	22.7600	22.7600	22.3600	22.3600	-5.053%	1,001	1,117	+7.335%
2025-10-28	22.0000	23.5500	22.0000	23.5500	+6.417%	2	210	+1.911%
2025-10-27	22.1300	22.1300	22.1300	22.1300	-1.205%	1	210	+8.450%
2025-10-24	22.8500	22.8500	22.4000	22.4000	+9.696%	2	210	+7.143%
2025-10-23	18.8500	20.4800	18.8500	20.4200	+10.378%	3	211	+17.532%
2025-10-22	19.2100	19.2100	18.5000	18.5000	-11.058%	3	212	+29.730%
2025-10-21	20.8000	20.8000	20.8000	20.8000	-5.455%	1	212	+15.385%
2025-10-20	22.4000	22.8000	22.0000	22.0000	+2.230%	73	211	+9.091%
2025-10-17	22.1000	22.1000	21.5000	21.5200	-15.938%	5	237	+11.524%
2025-10-16	25.0500	25.6000	25.0500	25.6000	+4.065%	12	234	-6.250%
2025-10-15	26.7000	26.7000	24.6000	24.6000	+4.681%	12	246	-2.439%
2025-10-14	21.9000	23.5000	21.7400	23.5000	-1.219%	22	257	+2.128%
2025-10-13	24.0800	25.0000	23.7900	23.7900	+10.806%	8	250	+0.883%
2025-10-10	23.0000	25.0000	20.9500	21.4700	+32.531%	12	249	+11.784%
2025-10-09	16.2800	16.4000	16.2000	16.2000	+2.857%	3	256	+48.148%
2025-10-08	15.5400	16.5000	15.4500	15.7500	+0.318%	30	255	+52.381%
2025-10-07	16.3000	16.3000	15.3000	15.7000	-1.567%	8	243	+52.866%
2025-10-06	16.0000	16.0000	15.9500	15.9500	+7.047%	21	242	+50.470%
2025-10-03	15.0000	15.3000	14.9000	14.9000	-0.667%	67	242	+61.074%
2025-10-02	15.5000	16.0000	14.9500	15.0000	+14.504%	5	266	+60.000%
2025-10-01	12.4000	13.5500	12.3000	13.1000	+11.017%	123	269	+83.206%
2025-09-30	11.6500	11.8700	11.6500	11.8000	+5.076%	3	189	+103.390%
2025-09-29	11.3800	11.3800	10.8200	11.2300	+1.171%	10	189	+113.713%
2025-09-26	11.3000	11.3000	10.6600	11.1000	-1.770%	8	182	+116.216%
2025-09-25	11.7000	11.7300	11.3000	11.3000	-15.356%	15	174	+112.389%
2025-09-24	13.4000	13.4000	13.1000	13.3500	+8.537%	17	161	+79.775%
2025-09-23	13.0000	14.4500	12.3000	12.3000	-6.107%	25	146	+95.122%
2025-09-22	9.3300	13.4000	9.3300	13.1000	+36.601%	37	132	+83.206%
2025-09-19	9.6500	9.7400	9.5200	9.5900	+1.589%	12	112	+150.261%
2025-09-18	9.4000	9.4400	9.1500	9.4400	+3.622%	25	108	+154.237%
2025-09-17	9.0000	9.1100	8.7600	9.1100	+2.360%	19	87	+163.447%
2025-09-16	9.0000	9.1000	8.6500	8.9000	-1.111%	68	86	+169.663%
2025-09-15	8.7500	9.3000	8.7500	9.0000	0.000%	43	40	+166.667%

.dark-mode .b8X9Yf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b8X9Yf{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C22APLD Jan 21 2028 22.00 Call (APLD280121C00022000)option OPRA

APLD20280121C22
APLD Jan 21 2028 22.00 Call (APLD280121C00022000)
option OPRA