Dark

APLD20280121C25
APLD Jan 21 2028 25.00 Call (APLD280121C00025000)
option OPRA

EOD

Jun 29, 2026

22.94-3.816%(-0.91)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	23.5000	23.5000	22.8500	22.9400	-3.816%	202	1,183	0.000%
2026-06-26	24.0500	24.7500	22.9000	23.8500	-4.217%	100	1,181	-3.816%
2026-06-25	25.3500	25.3500	24.8000	24.9000	-3.113%	3	1,267	-7.871%
2026-06-24	27.0000	28.0000	25.7000	25.7000	-3.383%	14	1,264	-10.739%
2026-06-23	26.6000	26.6000	26.6000	26.6000	-12.615%	1	1,252	-13.759%
2026-06-22	31.0000	31.0000	29.2500	30.4400	+1.130%	15	1,252	-24.639%
2026-06-18	31.0600	31.0600	30.1000	30.1000	-1.730%	3	1,254	-23.787%
2026-06-17	30.7200	30.7200	30.6300	30.6300	-3.588%	6	1,254	-25.106%
2026-06-16	31.7700	31.7700	31.7700	31.7700	+2.484%	1	1,249	-27.794%
2026-06-15	30.0000	31.0000	30.0000	31.0000	+8.772%	2	1,250	-26.000%
2026-06-12	28.8000	29.0000	28.5000	28.5000	+14.000%	3	1,248	-19.509%
2026-06-11	24.2700	25.2000	24.2700	25.0000	+2.041%	13	1,246	-8.240%
2026-06-10	26.0000	26.0000	24.5000	24.5000	-9.259%	78	1,238	-6.367%
2026-06-09	28.9000	28.9000	23.5400	27.0000	+3.846%	20	1,204	-15.037%
2026-06-08	26.2500	26.2500	26.0000	26.0000	+5.051%	8	1,187	-11.769%
2026-06-05	26.0000	26.0000	23.0000	24.7500	-11.765%	11	1,183	-7.313%
2026-06-04	27.7500	28.0500	27.7500	28.0500	-3.641%	3	1,183	-18.217%
2026-06-03	29.1100	29.1100	29.1100	29.1100	-10.431%	1	1,183	-21.195%
2026-06-01	31.5000	32.5000	31.5000	32.5000	+6.697%	6	1,183	-29.415%
2026-05-29	30.0000	30.4600	30.0000	30.4600	-8.115%	4	1,187	-24.688%
2026-05-28	33.7000	33.7000	33.1500	33.1500	+3.594%	4	1,189	-30.799%
2026-05-27	31.0000	32.0000	31.0000	32.0000	+13.475%	21	1,193	-28.313%
2026-05-26	32.0000	32.0000	28.2000	28.2000	-8.233%	11	1,194	-18.652%
2026-05-22	30.6000	32.2500	30.6000	30.7300	+2.433%	34	1,180	-25.350%
2026-05-21	30.0000	30.4000	29.0000	30.0000	+27.768%	11	1,181	-23.533%
2026-05-20	22.0000	23.4800	22.0000	23.4800	+8.956%	3	1,181	-2.300%
2026-05-19	22.2500	22.2500	20.5000	21.5500	-3.709%	4	1,171	+6.450%
2026-05-18	26.0000	26.0000	22.3800	22.3800	-17.630%	32	1,171	+2.502%
2026-05-15	27.1700	27.1700	27.1700	27.1700	-12.355%	2	1,171	-15.569%
2026-05-14	30.2700	31.0000	30.2700	31.0000	+5.263%	2	1,173	-26.000%
2026-05-13	29.4500	29.4500	29.4500	29.4500	+10.300%	1	1,177	-22.105%
2026-05-12	28.2500	28.2500	26.7000	26.7000	-11.000%	5	1,177	-14.082%
2026-05-11	29.4300	30.0000	29.0000	30.0000	+18.812%	6	1,177	-23.533%
2026-05-08	25.2500	25.2500	25.2500	25.2500	-4.896%	1	1,180	-9.149%
2026-05-07	27.1000	27.1000	25.1500	26.5500	-4.393%	13	1,181	-13.597%
2026-05-06	26.0000	27.7700	25.3200	27.7700	+18.675%	167	1,183	-17.393%
2026-05-05	21.6200	23.4000	20.5000	23.4000	+15.271%	26	1,139	-1.966%
2026-05-04	20.3000	20.3000	20.3000	20.3000	+7.692%	1	1,155	+13.005%
2026-05-01	19.9600	19.9600	18.8500	18.8500	-5.750%	4	1,156	+21.698%
2026-04-30	19.9000	20.0000	19.3900	20.0000	+9.170%	26	1,156	+14.700%
2026-04-29	17.7000	18.3200	17.7000	18.3200	+3.796%	14	1,152	+25.218%
2026-04-28	18.0000	18.3700	16.9500	17.6500	-6.860%	13	1,148	+29.972%
2026-04-27	19.0000	19.0000	18.9500	18.9500	-8.850%	6	1,139	+21.055%
2026-04-24	21.7400	22.6800	20.7000	20.7900	-0.953%	24	1,135	+10.342%
2026-04-23	19.6500	21.5000	18.2000	20.9900	+19.943%	87	1,129	+9.290%
2026-04-22	17.9900	17.9900	17.2500	17.5000	-1.575%	12	1,192	+31.086%
2026-04-21	18.4000	18.4000	17.5500	17.7800	+3.977%	17	1,201	+29.021%
2026-04-20	16.4000	17.1000	16.4000	17.1000	+1.786%	5	1,201	+34.152%
2026-04-17	16.7700	16.8500	15.5500	16.8000	+3.704%	24	1,199	+36.548%
2026-04-16	16.4500	17.0000	15.5500	16.2000	+1.567%	17	1,186	+41.605%
2026-04-15	16.8500	16.8500	15.7500	15.9500	-4.776%	7	1,178	+43.824%
2026-04-14	15.8000	17.0000	15.8000	16.7500	+19.814%	50	1,175	+36.955%
2026-04-13	12.7500	13.9800	12.6000	13.9800	+7.538%	4	1,171	+64.092%
2026-04-10	13.5000	14.2500	13.0000	13.0000	+4.000%	33	1,171	+76.462%
2026-04-09	13.1000	13.5000	12.5000	12.5000	-12.587%	22	1,142	+83.520%
2026-04-08	14.7600	15.0000	14.0000	14.3000	+12.598%	62	1,131	+60.420%
2026-04-07	12.1100	12.7000	12.1100	12.7000	+4.098%	5	1,100	+80.630%
2026-04-06	12.5000	13.1400	12.1000	12.2000	+1.667%	15	1,099	+88.033%
2026-04-02	10.9000	12.0000	10.6000	12.0000	+0.167%	28	1,091	+91.167%
2026-04-01	12.0400	12.4000	11.8900	11.9800	+7.928%	12	1,091	+91.486%
2026-03-31	9.5500	11.2000	9.5500	11.1000	+22.381%	83	1,087	+106.667%
2026-03-30	10.4100	10.6000	8.9300	9.0700	-19.090%	51	1,022	+152.922%
2026-03-27	12.0000	12.3000	10.9600	11.2100	-12.627%	29	990	+104.639%
2026-03-26	14.4900	14.4900	12.7500	12.8300	-11.517%	73	989	+78.800%
2026-03-25	14.7600	14.8800	14.5000	14.5000	+6.072%	4	926	+58.207%
2026-03-24	13.9000	14.3200	13.4000	13.6700	-5.398%	13	927	+67.813%
2026-03-23	13.7200	14.4500	13.3500	14.4500	+7.997%	18	932	+58.754%
2026-03-20	13.4900	13.4900	12.7500	13.3800	-1.690%	13	934	+71.450%
2026-03-19	13.3500	13.9000	13.3400	13.6100	-6.396%	14	933	+68.553%
2026-03-18	14.5400	14.5400	14.5400	14.5400	-1.088%	4	932	+57.772%
2026-03-17	15.0000	15.0000	14.7000	14.7000	-1.804%	18	932	+56.054%
2026-03-16	16.0000	16.0000	14.9700	14.9700	+3.241%	12	931	+53.240%
2026-03-13	15.2500	15.2500	14.4500	14.5000	-0.549%	18	929	+58.207%
2026-03-12	13.6500	14.5800	13.6500	14.5800	-5.325%	6	940	+57.339%
2026-03-11	15.5000	16.1000	15.4000	15.4000	+3.010%	12	944	+48.961%
2026-03-10	14.9500	14.9500	14.9500	14.9500	+1.356%	1	944	+53.445%
2026-03-09	12.8000	14.7500	12.8000	14.7500	+12.338%	14	943	+55.525%
2026-03-06	14.6000	15.4300	13.1300	13.1300	-10.314%	38	939	+74.714%
2026-03-05	15.5500	15.5500	14.0800	14.6400	-8.040%	14	917	+56.694%
2026-03-04	14.8500	16.0000	14.6500	15.9200	+14.122%	11	911	+44.095%
2026-03-03	13.8100	14.1000	13.8100	13.9500	-8.103%	3	907	+64.444%
2026-03-02	14.0000	15.3000	14.0000	15.1800	+4.762%	27	905	+51.120%
2026-02-27	15.0000	15.3000	14.0700	14.4900	-9.438%	5	893	+58.316%
2026-02-26	17.0000	17.0000	15.9500	16.0000	-5.716%	12	889	+43.375%
2026-02-25	18.1500	18.1500	16.3900	16.9700	-4.930%	7	881	+35.180%
2026-02-24	17.8200	17.8800	17.8200	17.8500	+3.478%	4	881	+28.515%
2026-02-23	16.1000	17.2500	16.1000	17.2500	+7.010%	12	881	+32.986%
2026-02-20	17.7700	17.7700	16.1200	16.1200	-12.153%	5	883	+42.308%
2026-02-19	18.5000	18.5000	18.3500	18.3500	-3.370%	2	884	+25.014%
2026-02-18	18.0000	19.5000	17.6800	18.9900	-3.604%	14	885	+20.800%
2026-02-17	19.3900	20.0000	19.3900	19.7000	-11.061%	8	882	+16.447%
2026-02-13	22.2800	22.3500	21.8000	22.1500	-1.730%	284	837	+3.567%
2026-02-12	22.4000	22.5700	19.5000	22.5400	+0.850%	21	837	+1.775%
2026-02-11	22.7900	22.7900	22.3500	22.3500	-6.681%	5	843	+2.640%
2026-02-10	23.9500	23.9500	23.9500	23.9500	-0.208%	2	844	-4.217%
2026-02-09	20.9900	24.0000	20.9900	24.0000	+7.239%	28	844	-4.417%
2026-02-06	18.0000	22.3800	18.0000	22.3800	+39.875%	108	850	+2.502%
2026-02-05	17.0500	17.0500	16.0000	16.0000	-8.309%	3	831	+43.375%
2026-02-04	21.0000	21.0000	17.2000	17.4500	-19.288%	8	830	+31.461%
2026-02-03	21.5800	21.6200	20.6000	21.6200	+5.463%	56	828	+6.105%
2026-02-02	21.2500	21.2500	20.5000	20.5000	-0.097%	21	826	+11.902%
2026-01-30	21.9500	21.9500	20.1500	20.5200	-15.729%	4	806	+11.793%
2026-01-29	24.3500	24.3500	24.3500	24.3500	-6.346%	2	805	-5.791%
2026-01-28	25.5000	26.0000	24.9300	26.0000	-0.952%	6	805	-11.769%
2026-01-27	23.4300	26.4000	23.4300	26.2500	+14.629%	14	805	-12.610%
2026-01-26	25.0000	26.0000	22.9000	22.9000	+0.351%	14	810	+0.175%
2026-01-23	21.6500	24.0500	21.6500	22.8200	+14.100%	6	809	+0.526%
2026-01-22	21.6000	21.6000	20.0000	20.0000	+1.781%	10	810	+14.700%
2026-01-21	21.3500	21.3500	19.6500	19.6500	-9.028%	3	809	+16.743%
2026-01-20	20.5500	21.6000	19.2500	21.6000	+1.647%	10	809	+6.204%
2026-01-16	20.4000	21.5000	20.4000	21.2500	+0.711%	8	812	+7.953%
2026-01-15	20.9500	21.2000	20.9500	21.1000	+2.927%	4	812	+8.720%
2026-01-14	21.5000	21.5000	20.5000	20.5000	-6.818%	7	811	+11.902%
2026-01-13	24.0000	24.0000	22.0000	22.0000	-7.950%	23	812	+4.273%
2026-01-12	23.5000	23.9000	23.5000	23.9000	+10.393%	217	807	-4.017%
2026-01-09	20.5000	23.1000	20.5000	21.6500	+18.565%	57	878	+5.958%
2026-01-08	18.0000	20.8300	18.0000	18.2600	+9.341%	195	915	+25.630%
2026-01-07	17.3500	17.8500	16.6000	16.7000	-2.794%	922	1,010	+37.365%
2026-01-06	17.5000	17.5000	16.4000	17.1800	-0.406%	23	1,047	+33.527%
2026-01-05	16.8000	17.3500	16.5000	17.2500	+11.290%	16	1,059	+32.986%
2026-01-02	13.9300	15.6000	13.9300	15.5000	+16.541%	16	1,059	+48.000%
2025-12-31	13.0500	13.7900	12.6800	13.3000	+6.400%	17	1,054	+72.481%
2025-12-30	13.9000	13.9000	12.5000	12.5000	-3.176%	6	1,054	+83.520%
2025-12-29	11.9000	13.0500	11.9000	12.9100	+5.820%	20	1,054	+77.692%
2025-12-26	13.3500	13.6700	12.2000	12.2000	-12.167%	24	1,044	+88.033%
2025-12-24	14.0000	14.0000	13.8900	13.8900	+2.965%	5	1,051	+65.155%
2025-12-23	14.3300	14.5000	13.4900	13.4900	-6.319%	15	1,051	+70.052%
2025-12-22	15.1000	16.0000	14.4000	14.4000	-0.826%	10	1,049	+59.306%
2025-12-19	13.1500	14.5200	12.9000	14.5200	+14.692%	8	1,046	+57.989%
2025-12-18	12.0000	12.6600	11.5000	12.6600	+17.222%	10	1,048	+81.201%
2025-12-17	12.5000	12.5000	10.6000	10.8000	-10.150%	31	1,042	+112.407%
2025-12-16	11.2000	12.0200	10.9000	12.0200	+2.735%	15	1,029	+90.849%
2025-12-15	14.6100	14.6100	11.4500	11.7000	-22.772%	50	1,025	+96.068%
2025-12-12	16.5000	16.5000	15.1500	15.1500	-9.390%	6	1,023	+51.419%
2025-12-11	16.2900	16.8300	16.2900	16.7200	-8.132%	3	1,022	+37.201%
2025-12-10	18.2600	18.6000	18.2000	18.2000	-10.301%	3	1,022	+26.044%
2025-12-09	19.3000	20.6200	19.2300	20.2900	+10.693%	13	1,021	+13.061%
2025-12-08	17.7400	18.3300	17.2000	18.3300	+0.714%	11	1,017	+25.150%
2025-12-05	17.9000	18.2000	17.0000	18.2000	+1.224%	18	1,014	+26.044%
2025-12-04	15.9500	17.9800	15.9500	17.9800	+10.714%	22	1,029	+27.586%
2025-12-03	15.6000	16.4500	15.6000	16.2400	+1.500%	19	1,028	+41.256%
2025-12-02	16.6000	16.8600	16.0000	16.0000	+2.564%	30	1,021	+43.375%
2025-12-01	13.8800	16.1700	13.8800	15.6000	+7.884%	70	1,006	+47.051%
2025-11-28	13.5500	15.5000	13.5500	14.4600	+9.545%	8	975	+58.645%
2025-11-26	12.6000	13.2000	12.5000	13.2000	+6.624%	50	943	+73.788%
2025-11-25	11.4100	12.3800	11.4100	12.3800	-3.658%	125	943	+85.299%
2025-11-24	11.0000	12.8500	11.0000	12.8500	+17.890%	837	835	+78.521%
2025-11-21	10.4500	10.9000	9.3400	10.9000	-0.909%	37	623	+110.459%
2025-11-20	14.5000	14.5000	11.0000	11.0000	-12.000%	183	604	+108.545%
2025-11-19	12.9500	13.0000	12.2200	12.5000	0.000%	7	588	+83.520%
2025-11-18	11.8500	12.6000	11.5000	12.5000	+3.648%	8	586	+83.520%
2025-11-17	12.0500	13.2900	11.8000	12.0600	-13.237%	40	585	+90.216%
2025-11-14	11.6200	13.9000	11.5700	13.9000	+14.876%	17	567	+65.036%
2025-11-13	13.5100	13.5100	12.0000	12.1000	-16.147%	61	563	+89.587%
2025-11-12	14.4000	15.3000	13.9100	14.4300	-12.492%	22	531	+58.974%
2025-11-11	16.4600	16.9700	15.3000	16.4900	-17.550%	14	519	+39.115%
2025-11-10	20.0000	20.0000	20.0000	20.0000	+9.170%	1	510	+14.700%
2025-11-07	17.0000	18.5000	16.2500	18.3200	-4.534%	30	511	+25.218%
2025-11-06	19.1900	19.1900	19.1900	19.1900	+2.074%	1	504	+19.541%
2025-11-04	19.0500	19.1000	18.4900	18.8000	-7.843%	43	504	+22.021%
2025-11-03	21.8000	21.8000	20.4000	20.4000	-5.991%	8	497	+12.451%
2025-10-31	22.5800	22.5800	21.0000	21.7000	+0.556%	9	497	+5.714%
2025-10-30	20.1400	21.7300	20.1400	21.5800	+1.553%	15	498	+6.302%
2025-10-29	22.1500	22.1500	20.5000	21.2500	-4.494%	41	509	+7.953%
2025-10-28	22.0000	23.4000	22.0000	22.2500	+4.953%	6	535	+3.101%
2025-10-27	21.5000	21.5000	21.2000	21.2000	-2.079%	12	535	+8.208%
2025-10-24	22.0500	22.0500	21.6500	21.6500	+4.843%	2	535	+5.958%
2025-10-23	19.0000	20.6500	19.0000	20.6500	+5.411%	15	537	+11.090%
2025-10-22	20.0000	20.0000	17.0000	19.5900	-5.133%	34	530	+17.101%
2025-10-21	20.6500	20.6500	20.6500	20.6500	-1.667%	2	508	+11.090%
2025-10-20	22.3000	22.3000	21.0000	21.0000	0.000%	8	508	+9.238%
2025-10-17	21.7800	21.7800	20.5000	21.0000	-6.667%	238	503	+9.238%
2025-10-16	24.0000	25.0000	22.5000	22.5000	-6.250%	13	300	+1.956%
2025-10-15	23.0000	24.7800	21.6400	24.0000	+6.572%	13	291	-4.417%
2025-10-14	22.1000	22.9000	21.7300	22.5200	-3.431%	16	292	+1.865%
2025-10-13	23.2000	24.0400	23.2000	23.3200	+14.707%	5	296	-1.630%
2025-10-10	22.6700	25.0000	20.3300	20.3300	+22.102%	75	293	+12.838%
2025-10-09	14.7700	16.7900	14.7700	16.6500	+11.371%	13	297	+37.778%
2025-10-08	15.5000	15.5000	14.0700	14.9500	+0.268%	10	298	+53.445%
2025-10-07	15.0000	17.2000	14.3500	14.9100	-2.549%	30	295	+53.856%
2025-10-06	16.0500	16.2300	14.5500	15.3000	+9.914%	14	289	+49.935%
2025-10-03	14.3000	14.3500	13.1000	13.9200	-3.734%	58	288	+64.799%
2025-10-02	13.7800	15.6100	13.7800	14.4600	+15.680%	39	249	+58.645%
2025-10-01	11.0000	12.5000	11.0000	12.5000	+8.696%	29	238	+83.520%
2025-09-30	10.7500	11.5900	10.7500	11.5000	+6.481%	4	217	+99.478%
2025-09-29	10.8000	10.8600	10.2000	10.8000	+5.366%	10	214	+112.407%
2025-09-26	11.5000	11.5000	9.9500	10.2500	-5.617%	29	212	+123.805%
2025-09-25	10.7400	11.1500	10.6000	10.8600	-5.647%	16	196	+111.234%
2025-09-24	12.0000	12.5500	11.5100	11.5100	-3.682%	12	188	+99.305%
2025-09-23	12.7500	13.2400	11.8800	11.9500	-4.705%	110	182	+91.967%
2025-09-22	8.8500	13.0900	8.8500	12.5400	+36.304%	132	101	+82.935%
2025-09-19	8.7200	9.5000	8.7200	9.2000	+3.024%	14	43	+149.348%
2025-09-18	8.7000	8.9300	8.4700	8.9300	+3.837%	16	41	+156.887%
2025-09-17	8.2300	8.6000	8.1500	8.6000	+2.381%	11	31	+166.744%
2025-09-16	8.0400	8.4400	8.0400	8.4000	-8.696%	9	22	+173.095%
2025-09-15	8.0200	9.2000	8.0200	9.2000	0.000%	24	17	+149.348%

.dark-mode .JP0fmP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JP0fmP{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C25APLD Jan 21 2028 25.00 Call (APLD280121C00025000)option OPRA

APLD20280121C25
APLD Jan 21 2028 25.00 Call (APLD280121C00025000)
option OPRA