Dark

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

EOD

Sep 30, 2026

10.50-10.256%(-1.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.1000	11.1000	10.5000	10.5000	-10.256%	12	1,254	0.000%
2026-09-29	10.9100	11.7000	10.8500	11.7000	+9.142%	16	1,245	-10.256%
2026-09-28	11.5500	11.5500	10.7200	10.7200	-14.853%	22	1,246	-2.052%
2026-09-25	12.5900	12.5900	12.5900	12.5900	-0.866%	2	1,240	-16.600%
2026-09-24	12.7000	12.7000	12.7000	12.7000	-7.299%	1	1,240	-17.323%
2026-09-22	13.7000	14.2500	13.7000	13.7000	+0.366%	6	1,241	-23.358%
2026-09-21	13.4000	13.9000	13.4000	13.6500	+1.111%	42	1,241	-23.077%
2026-09-18	12.5700	13.5000	12.4300	13.5000	+11.570%	24	1,237	-22.222%
2026-09-17	11.8000	12.2000	11.2700	12.1000	+13.084%	33	1,240	-13.223%
2026-09-16	10.6800	10.8500	10.6800	10.7000	+7.214%	15	1,260	-1.869%
2026-09-15	10.5600	10.7000	9.9800	9.9800	-9.273%	20	1,262	+5.210%
2026-09-14	11.0700	11.3000	11.0000	11.0000	-11.003%	24	1,253	-4.545%
2026-09-11	12.1100	12.3600	12.1100	12.3600	+3.000%	6	1,253	-15.049%
2026-09-10	11.9000	12.0000	11.9000	12.0000	-6.250%	3	1,251	-12.500%
2026-09-09	14.1200	14.1200	12.8000	12.8000	-10.175%	4	1,251	-17.969%
2026-09-08	13.0500	14.4000	13.0500	14.2500	+16.803%	45	1,251	-26.316%
2026-09-04	12.2500	12.3200	12.1000	12.2000	+2.521%	8	1,257	-13.934%
2026-09-03	11.1400	11.9000	11.0900	11.9000	+5.778%	10	1,257	-11.765%
2026-09-02	10.5800	11.2500	10.5800	11.2500	+4.167%	15	1,255	-6.667%
2026-09-01	10.9000	11.1600	10.7000	10.8000	-7.216%	29	1,248	-2.778%
2026-08-31	11.5200	11.6400	11.5200	11.6400	-0.513%	29	1,228	-9.794%
2026-08-28	12.8200	12.8200	11.7000	11.7000	-9.653%	34	1,220	-10.256%
2026-08-24	12.9500	12.9500	12.9500	12.9500	-5.474%	40	1,210	-18.919%
2026-08-21	14.8300	14.8300	13.7000	13.7000	-0.364%	5	1,199	-23.358%
2026-08-19	13.7500	13.7500	13.7500	13.7500	-8.333%	4	1,199	-23.636%
2026-08-18	16.1000	16.1000	15.0000	15.0000	-10.448%	3	1,203	-30.000%
2026-08-17	16.9000	17.2500	16.6400	16.7500	-1.180%	14	1,203	-37.313%
2026-08-14	16.6000	16.9500	16.6000	16.9500	-0.294%	4	1,203	-38.053%
2026-08-13	17.0000	17.0000	17.0000	17.0000	+5.459%	1	1,203	-38.235%
2026-08-11	16.1800	16.3800	16.1200	16.1200	+2.025%	12	1,203	-34.864%
2026-08-10	16.9200	16.9200	15.8000	15.8000	+0.063%	2	1,203	-33.544%
2026-08-07	15.7900	15.7900	15.7900	15.7900	-2.831%	5	1,203	-33.502%
2026-08-06	16.2500	16.2500	16.2500	16.2500	-3.732%	3	1,203	-35.385%
2026-08-05	18.0000	18.0000	16.8500	16.8800	-5.169%	4	1,203	-37.796%
2026-08-04	17.0100	17.8000	17.0100	17.8000	+0.282%	12	1,203	-41.011%
2026-08-03	14.0000	17.7500	14.0000	17.7500	+17.940%	14	1,203	-40.845%
2026-07-30	14.8600	15.0600	14.8600	15.0500	+32.716%	3	1,203	-30.233%
2026-07-29	12.6000	12.9000	11.3400	11.3400	-19.403%	20	1,203	-7.407%
2026-07-28	14.0700	14.0700	14.0700	14.0700	+1.588%	1	1,200	-25.373%
2026-07-27	14.0000	14.0000	13.8500	13.8500	-7.973%	2	1,200	-24.188%
2026-07-24	16.1500	16.1500	15.0500	15.0500	-14.489%	2	1,201	-30.233%
2026-07-22	17.0000	17.6000	17.0000	17.6000	+8.575%	6	1,201	-40.341%
2026-07-21	16.4000	16.4000	16.2100	16.2100	+8.067%	4	1,201	-35.225%
2026-07-20	13.8000	15.4600	13.8000	15.0000	+22.249%	159	1,201	-30.000%
2026-07-17	12.2700	12.2700	12.2700	12.2700	-10.503%	1	1,201	-14.425%
2026-07-16	14.5000	14.5000	13.5000	13.7100	-10.392%	17	1,201	-23.414%
2026-07-15	15.3000	15.3000	15.3000	15.3000	-1.608%	1	1,202	-31.373%
2026-07-14	15.4600	15.5500	15.4600	15.5500	-3.834%	4	1,202	-32.476%
2026-07-13	17.7700	18.6000	16.1700	16.1700	-13.065%	29	1,202	-35.065%
2026-07-10	18.7600	18.7600	18.6000	18.6000	+3.333%	2	1,202	-43.548%
2026-07-07	18.1500	18.1500	18.0000	18.0000	-18.182%	2	1,202	-41.667%
2026-07-06	20.9000	22.0000	20.9000	22.0000	+15.789%	6	1,202	-52.273%
2026-07-02	21.5000	21.5000	18.3000	19.0000	-20.833%	6	1,203	-44.737%
2026-06-26	24.0000	24.0000	24.0000	24.0000	-12.088%	1	1,203	-56.250%
2026-06-24	27.7700	27.7700	27.3000	27.3000	-12.360%	3	1,203	-61.538%
2026-06-15	31.1500	31.1500	31.1500	31.1500	+3.488%	1	1,203	-66.292%
2026-06-12	30.5000	30.6600	30.1000	30.1000	+17.670%	94	1,203	-65.116%
2026-06-10	26.2000	26.2200	25.0000	25.5800	-8.643%	25	1,208	-58.952%
2026-06-09	26.1500	28.0000	26.1500	28.0000	+2.828%	2	1,209	-62.500%
2026-06-08	27.3000	27.3000	27.2300	27.2300	+5.748%	6	1,210	-61.440%
2026-06-05	28.2000	28.2000	25.7500	25.7500	-17.994%	3	1,213	-59.223%
2026-06-03	31.4000	31.4000	31.4000	31.4000	-8.588%	10	1,213	-66.561%
2026-06-02	34.3500	34.3500	34.3500	34.3500	+7.344%	1	1,214	-69.432%
2026-05-29	32.0000	32.0000	32.0000	32.0000	-5.882%	3	1,214	-67.188%
2026-05-28	35.1900	35.1900	33.0500	34.0000	-0.961%	9	1,216	-69.118%
2026-05-27	30.7100	34.3300	30.5000	34.3300	+7.281%	8	1,216	-69.415%
2026-05-26	32.0000	32.0000	32.0000	32.0000	+0.063%	2	1,213	-67.188%
2026-05-22	31.9400	31.9800	31.9400	31.9800	-3.091%	3	1,214	-67.167%
2026-05-21	30.5000	33.0000	30.5000	33.0000	+40.725%	2	1,214	-68.182%
2026-05-19	23.0000	23.5000	23.0000	23.4500	-5.176%	8	1,214	-55.224%
2026-05-18	24.7300	24.7300	24.7300	24.7300	-13.863%	4	1,215	-57.541%
2026-05-15	28.7300	28.7300	28.7100	28.7100	-9.887%	2	1,215	-63.427%
2026-05-14	31.7300	31.9000	31.7000	31.8600	+4.459%	11	1,216	-67.043%
2026-05-13	29.9100	30.5000	29.9100	30.5000	+1.836%	14	1,216	-65.574%
2026-05-11	25.0000	29.9500	25.0000	29.9500	+10.926%	12	1,216	-64.942%
2026-05-08	26.1000	27.3000	26.1000	27.0000	+2.195%	11	1,215	-61.111%
2026-05-07	27.2700	28.0500	26.4200	26.4200	-8.423%	3	1,215	-60.257%
2026-05-06	27.5000	28.8500	27.5000	28.8500	+15.308%	87	1,214	-63.605%
2026-05-05	22.4500	25.0200	22.4500	25.0200	+22.647%	2	1,260	-58.034%
2026-05-01	20.8000	20.8000	20.0000	20.4000	-3.409%	3	1,261	-48.529%
2026-04-30	20.0000	21.3200	20.0000	21.1200	+17.333%	14	1,261	-50.284%
2026-04-28	18.0000	18.0000	18.0000	18.0000	-19.571%	1	1,263	-41.667%
2026-04-24	23.7000	23.7000	22.1500	22.3800	+0.720%	17	1,263	-53.083%
2026-04-23	20.9000	22.2500	20.9000	22.2200	+18.951%	28	1,279	-52.745%
2026-04-22	18.8200	18.8300	18.6800	18.6800	+3.778%	25	1,287	-43.790%
2026-04-21	19.8000	19.8000	18.0000	18.0000	+1.983%	20	1,287	-41.667%
2026-04-20	17.6500	17.6500	17.6500	17.6500	+1.437%	2	1,287	-40.510%
2026-04-17	17.5000	17.5000	17.4000	17.4000	-1.080%	2	1,287	-39.655%
2026-04-15	17.1000	17.5900	17.1000	17.5900	-3.352%	30	1,288	-40.307%
2026-04-14	16.0000	18.2000	16.0000	18.2000	+32.075%	11	1,311	-42.308%
2026-04-13	13.7800	13.7800	13.7800	13.7800	-1.922%	1	1,311	-23.803%
2026-04-10	15.2000	15.2500	14.0500	14.0500	+0.573%	17	1,311	-25.267%
2026-04-09	13.5000	14.4100	13.5000	13.9700	-8.213%	7	1,309	-24.839%
2026-04-08	15.6500	16.0000	15.0000	15.2200	+14.436%	15	1,310	-31.012%
2026-04-07	13.3000	13.3000	13.3000	13.3000	+2.703%	1	1,312	-21.053%
2026-04-06	14.4000	14.4000	12.9500	12.9500	-0.308%	21	1,312	-18.919%
2026-04-02	12.6000	12.9900	12.4500	12.9900	+4.337%	12	1,296	-19.169%
2026-04-01	12.8500	13.0700	12.4500	12.4500	+5.063%	4	1,296	-15.663%
2026-03-31	10.0900	12.1000	10.0900	11.8500	+22.925%	43	1,297	-11.392%
2026-03-30	11.6500	11.6500	9.4700	9.6400	-19.667%	47	1,301	+8.921%
2026-03-27	13.1000	13.1000	12.0000	12.0000	-11.111%	32	1,306	-12.500%
2026-03-26	14.8700	14.8700	13.5000	13.5000	-12.903%	50	1,305	-22.222%
2026-03-23	15.5000	15.5000	15.5000	15.5000	+7.639%	1	1,275	-32.258%
2026-03-20	14.2100	14.4000	14.2100	14.4000	+4.727%	3	1,275	-27.083%
2026-03-19	14.7500	14.7500	13.7500	13.7500	-10.423%	3	1,278	-23.636%
2026-03-18	15.3500	15.3500	15.3500	15.3500	-4.063%	7	1,277	-31.596%
2026-03-17	16.2500	16.2500	15.7500	16.0000	-3.323%	5	1,278	-34.375%
2026-03-16	16.7500	16.7500	16.5500	16.5500	+7.818%	7	1,273	-36.556%
2026-03-13	17.0000	17.0000	15.2000	15.3500	-2.042%	9	1,273	-31.596%
2026-03-12	15.4800	15.6700	15.4800	15.6700	-5.602%	2	1,267	-32.993%
2026-03-11	16.6000	16.6000	16.6000	16.6000	+4.075%	1	1,266	-36.747%
2026-03-10	16.2300	16.2300	15.9500	15.9500	+3.236%	2	1,266	-34.169%
2026-03-06	15.4500	15.4500	15.4500	15.4500	+0.065%	1	1,266	-32.039%
2026-03-05	15.4400	15.4400	15.4400	15.4400	-9.069%	1	1,266	-31.995%
2026-03-04	16.9800	16.9800	16.9800	16.9800	+5.139%	1	1,265	-38.163%
2026-03-02	15.9300	16.1500	15.6700	16.1500	+4.059%	11	1,265	-34.985%
2026-02-27	15.3000	15.5200	14.9300	15.5200	-8.706%	4	1,270	-32.345%
2026-02-26	17.3000	17.3000	17.0000	17.0000	-1.163%	4	1,270	-38.235%
2026-02-25	17.2000	17.2000	17.2000	17.2000	-10.417%	1	1,265	-38.953%
2026-02-24	18.7900	19.2000	18.7200	19.2000	+11.628%	4	1,265	-45.313%
2026-02-20	18.8000	18.8000	17.2000	17.2000	-9.948%	2	1,262	-38.953%
2026-02-19	19.1000	19.1000	19.1000	19.1000	+1.058%	10	1,260	-45.026%
2026-02-18	18.9000	18.9000	18.9000	18.9000	-8.916%	1	1,260	-44.444%
2026-02-13	23.1000	23.1000	20.7000	20.7500	-7.407%	16	1,266	-49.398%
2026-02-12	22.4100	22.4100	22.4100	22.4100	-3.197%	1	1,266	-53.146%
2026-02-11	24.7100	24.7100	21.8000	23.1500	+9.716%	5	1,266	-54.644%
2026-02-06	21.3000	21.3500	21.1000	21.1000	+24.118%	3	1,269	-50.237%
2026-02-05	18.2800	18.8900	17.0000	17.0000	-6.233%	15	1,270	-38.235%
2026-02-04	18.1300	18.1300	18.1300	18.1300	-16.644%	1	1,275	-42.085%
2026-02-03	22.0500	22.0500	21.7500	21.7500	-0.229%	12	1,275	-51.724%
2026-01-30	23.1700	23.1700	21.8000	21.8000	-14.510%	13	1,274	-51.835%
2026-01-26	27.0000	27.0000	24.5000	25.5000	+2.823%	12	1,274	-58.824%
2026-01-23	22.1500	24.8000	22.1500	24.8000	+15.349%	19	1,283	-57.661%
2026-01-22	23.0400	23.0400	21.5000	21.5000	+6.436%	6	1,295	-51.163%
2026-01-21	20.2000	20.2000	20.2000	20.2000	-13.267%	1	1,296	-48.020%
2026-01-20	21.0000	23.2900	21.0000	23.2900	+2.644%	4	1,295	-54.916%
2026-01-16	22.2700	22.6900	22.2700	22.6900	+2.069%	8	1,291	-53.724%
2026-01-15	22.0000	22.2300	21.8500	22.2300	-4.959%	25	1,291	-52.767%
2026-01-13	24.5000	24.5000	23.3900	23.3900	-4.919%	2	1,294	-55.109%
2026-01-12	24.5000	24.8100	24.0000	24.6000	+4.459%	7	1,295	-57.317%
2026-01-09	23.2000	24.0000	22.4600	23.5500	+9.535%	25	1,295	-55.414%
2026-01-08	22.0000	22.0000	20.4200	21.5000	+20.045%	10	1,301	-51.163%
2026-01-07	18.8500	18.8500	17.4500	17.9100	+1.761%	56	1,303	-41.374%
2026-01-06	18.0000	18.0000	17.6000	17.6000	-4.607%	3	1,308	-40.341%
2026-01-05	17.2500	18.4500	17.1000	18.4500	+11.818%	149	1,188	-43.089%
2026-01-02	15.4000	16.5000	15.4000	16.5000	+22.222%	15	1,188	-36.364%
2025-12-31	14.2000	14.3500	13.5000	13.5000	-2.174%	18	1,176	-22.222%
2025-12-30	14.5000	14.6500	13.8000	13.8000	+0.364%	4	1,176	-23.913%
2025-12-29	13.5000	13.7500	13.5000	13.7500	+5.364%	3	1,172	-23.636%
2025-12-26	14.2000	14.2000	13.0500	13.0500	-12.767%	47	1,172	-19.540%
2025-12-24	14.9600	14.9600	14.9600	14.9600	+0.403%	2	1,164	-29.813%
2025-12-23	14.9400	15.2000	14.9000	14.9000	-2.614%	3	1,164	-29.530%
2025-12-19	15.3000	15.3000	15.3000	15.3000	+16.794%	2	1,163	-31.373%
2025-12-18	13.2500	13.2500	12.6300	13.1000	+11.205%	11	1,163	-19.847%
2025-12-17	13.0000	13.0000	11.7500	11.7800	-7.753%	13	1,161	-10.866%
2025-12-16	12.3800	12.7700	11.6100	12.7700	+3.821%	21	1,163	-17.776%
2025-12-15	13.2000	13.2000	12.2000	12.3000	-39.794%	17	1,144	-14.634%
2025-12-09	20.3500	20.4300	20.2000	20.4300	+9.193%	3	1,143	-48.605%
2025-12-08	20.1000	20.1000	18.7100	18.7100	-1.785%	4	1,142	-43.880%
2025-12-05	19.0500	19.0500	19.0500	19.0500	+10.756%	1	1,145	-44.882%
2025-12-02	17.3000	17.3000	17.2000	17.2000	+3.927%	2	1,145	-38.953%
2025-12-01	14.7600	16.5500	14.7600	16.5500	+6.774%	4	1,146	-36.556%
2025-11-28	15.5000	15.5000	15.5000	15.5000	+14.815%	1	1,148	-32.258%
2025-11-26	13.2500	14.0500	12.5000	13.5000	+6.635%	23	1,146	-22.222%
2025-11-25	13.7000	13.7000	12.2000	12.6600	-3.726%	31	1,146	-17.062%
2025-11-24	11.6500	13.1500	11.6500	13.1500	+15.655%	59	1,116	-20.152%
2025-11-21	10.7200	11.3700	9.9500	11.3700	-3.234%	13	1,101	-7.652%
2025-11-20	11.0000	12.3100	11.0000	11.7500	-12.639%	38	1,109	-10.638%
2025-11-19	13.2000	13.7500	13.2000	13.4500	+1.356%	17	1,133	-21.933%
2025-11-18	12.9000	13.2700	12.9000	13.2700	+7.449%	10	1,133	-20.874%
2025-11-17	14.2000	14.7000	12.3500	12.3500	-8.856%	10	1,133	-14.980%
2025-11-14	11.0000	14.5000	9.7500	13.5500	+2.264%	29	1,132	-22.509%
2025-11-13	13.5500	13.5500	13.0000	13.2500	-11.784%	30	1,141	-20.755%
2025-11-12	17.0000	17.8500	15.0200	15.0200	-12.061%	9	1,121	-30.093%
2025-11-11	17.0900	17.0900	17.0800	17.0800	-10.105%	5	1,120	-38.525%
2025-11-07	18.0000	19.2000	18.0000	19.0000	-10.377%	28	1,118	-44.737%
2025-11-05	20.4600	21.2000	20.4600	21.2000	+7.888%	4	1,122	-50.472%
2025-11-04	19.6500	19.6500	19.6500	19.6500	-6.606%	2	1,124	-46.565%
2025-11-03	21.4000	21.4000	21.0000	21.0400	-5.903%	10	1,117	-50.095%
2025-10-29	22.7600	22.7600	22.3600	22.3600	-5.053%	1,001	1,117	-53.041%
2025-10-28	22.0000	23.5500	22.0000	23.5500	+6.417%	2	210	-55.414%
2025-10-27	22.1300	22.1300	22.1300	22.1300	-1.205%	1	210	-52.553%
2025-10-24	22.8500	22.8500	22.4000	22.4000	+9.696%	2	210	-53.125%
2025-10-23	18.8500	20.4800	18.8500	20.4200	+10.378%	3	211	-48.580%
2025-10-22	19.2100	19.2100	18.5000	18.5000	-11.058%	3	212	-43.243%
2025-10-21	20.8000	20.8000	20.8000	20.8000	-5.455%	1	212	-49.519%
2025-10-20	22.4000	22.8000	22.0000	22.0000	+2.230%	73	211	-52.273%
2025-10-17	22.1000	22.1000	21.5000	21.5200	-15.938%	5	237	-51.208%
2025-10-16	25.0500	25.6000	25.0500	25.6000	+4.065%	12	234	-58.984%
2025-10-15	26.7000	26.7000	24.6000	24.6000	+4.681%	12	246	-57.317%
2025-10-14	21.9000	23.5000	21.7400	23.5000	-1.219%	22	257	-55.319%
2025-10-13	24.0800	25.0000	23.7900	23.7900	+10.806%	8	250	-55.864%
2025-10-10	23.0000	25.0000	20.9500	21.4700	+32.531%	12	249	-51.095%
2025-10-09	16.2800	16.4000	16.2000	16.2000	+2.857%	3	256	-35.185%
2025-10-08	15.5400	16.5000	15.4500	15.7500	+0.318%	30	255	-33.333%
2025-10-07	16.3000	16.3000	15.3000	15.7000	-1.567%	8	243	-33.121%
2025-10-06	16.0000	16.0000	15.9500	15.9500	+7.047%	21	242	-34.169%
2025-10-03	15.0000	15.3000	14.9000	14.9000	-0.667%	67	242	-29.530%
2025-10-02	15.5000	16.0000	14.9500	15.0000	+14.504%	5	266	-30.000%
2025-10-01	12.4000	13.5500	12.3000	13.1000	+11.017%	123	269	-19.847%
2025-09-30	11.6500	11.8700	11.6500	11.8000	+5.076%	3	189	-11.017%
2025-09-29	11.3800	11.3800	10.8200	11.2300	+1.171%	10	189	-6.500%
2025-09-26	11.3000	11.3000	10.6600	11.1000	-1.770%	8	182	-5.405%
2025-09-25	11.7000	11.7300	11.3000	11.3000	-15.356%	15	174	-7.080%
2025-09-24	13.4000	13.4000	13.1000	13.3500	+8.537%	17	161	-21.348%
2025-09-23	13.0000	14.4500	12.3000	12.3000	-6.107%	25	146	-14.634%
2025-09-22	9.3300	13.4000	9.3300	13.1000	+36.601%	37	132	-19.847%
2025-09-19	9.6500	9.7400	9.5200	9.5900	+1.589%	12	112	+9.489%
2025-09-18	9.4000	9.4400	9.1500	9.4400	+3.622%	25	108	+11.229%
2025-09-17	9.0000	9.1100	8.7600	9.1100	+2.360%	19	87	+15.258%
2025-09-16	9.0000	9.1000	8.6500	8.9000	-1.111%	68	86	+17.978%
2025-09-15	8.7500	9.3000	8.7500	9.0000	0.000%	43	40	+16.667%

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