Dark

APLD20280121C30
APLD Jan 21 2028 30.00 Call (APLD280121C00030000)
option OPRA

EOD

Jun 29, 2026

21.00-7.854%(-1.79)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	22.5000	22.5000	20.0000	21.0000	-7.854%	36	2,442	0.000%
2026-06-26	23.0000	23.0000	22.0000	22.7900	-1.128%	5	2,420	-7.854%
2026-06-25	25.2000	25.2000	22.2500	23.0500	-7.984%	12	2,418	-8.894%
2026-06-24	25.5500	25.5500	23.5000	25.0500	-8.040%	22	2,413	-16.168%
2026-06-23	27.0800	27.2400	27.0800	27.2400	+0.331%	3	2,406	-22.907%
2026-06-22	27.5000	28.8500	27.1500	27.1500	-4.737%	7	2,404	-22.652%
2026-06-18	27.7200	28.7000	27.7200	28.5000	+5.751%	14	2,398	-26.316%
2026-06-17	28.8200	30.0000	26.9500	26.9500	-7.547%	29	2,398	-22.078%
2026-06-16	29.5000	29.8000	29.0000	29.1500	+2.569%	11	2,402	-27.959%
2026-06-15	28.3300	28.8000	27.9500	28.4200	+7.692%	17	2,399	-26.108%
2026-06-12	26.6900	27.0900	25.8000	26.3900	+9.958%	12	2,399	-20.424%
2026-06-11	22.7000	24.0000	22.5500	24.0000	+5.960%	5	2,398	-12.500%
2026-06-10	24.3500	24.9800	22.6500	22.6500	+5.594%	97	2,397	-7.285%
2026-06-09	26.8700	27.9500	21.4500	21.4500	-9.760%	10	2,404	-2.098%
2026-06-08	23.8000	24.5000	23.5500	23.7700	+6.592%	35	2,404	-11.653%
2026-06-05	24.0000	24.3200	21.7500	22.3000	-17.162%	111	2,384	-5.830%
2026-06-04	26.1400	26.9200	25.3500	26.9200	-8.279%	25	2,318	-21.991%
2026-06-03	29.4900	29.4900	29.3500	29.3500	-3.039%	5	2,295	-28.450%
2026-06-02	30.6200	31.0000	30.2700	30.2700	-0.165%	12	2,300	-30.624%
2026-06-01	27.5000	31.1000	27.5000	30.3200	+5.755%	45	2,301	-30.739%
2026-05-29	28.5000	29.2100	28.5000	28.6700	-5.938%	13	2,288	-26.753%
2026-05-28	33.1000	33.1000	29.0500	30.4800	+2.799%	8	2,289	-31.102%
2026-05-27	28.9100	29.7000	28.9100	29.6500	+8.410%	3	2,293	-29.174%
2026-05-26	29.2300	29.2300	26.9000	27.3500	-2.426%	18	2,295	-23.218%
2026-05-22	28.5000	28.9000	27.4600	28.0300	-1.649%	8	2,302	-25.080%
2026-05-21	26.0000	29.8000	26.0000	28.5000	+31.640%	27	2,313	-26.316%
2026-05-20	20.2500	21.6500	20.2000	21.6500	+3.095%	59	2,313	-3.002%
2026-05-19	19.9900	21.0000	19.2300	21.0000	-3.670%	29	2,281	0.000%
2026-05-18	23.0600	23.2500	20.7000	21.8000	-11.741%	32	2,281	-3.670%
2026-05-15	25.5500	26.0000	24.7000	24.7000	-12.100%	23	2,281	-14.980%
2026-05-14	26.8300	29.3000	26.8300	28.1000	+0.357%	55	2,278	-25.267%
2026-05-13	26.3300	28.0000	25.0000	28.0000	+9.034%	18	2,285	-25.000%
2026-05-12	26.2700	26.2700	24.5900	25.6800	-6.720%	15	2,285	-18.224%
2026-05-11	22.0000	28.6200	22.0000	27.5300	+14.708%	194	2,285	-23.720%
2026-05-08	23.0000	24.5000	22.8000	24.0000	+3.404%	22	2,297	-12.500%
2026-05-07	23.7600	25.7000	22.9000	23.2100	-10.731%	36	2,301	-9.522%
2026-05-06	22.4000	26.0000	22.4000	26.0000	+17.647%	106	2,299	-19.231%
2026-05-05	19.7500	22.2200	19.7000	22.1000	+15.104%	39	2,279	-4.977%
2026-05-04	18.5000	19.5200	18.0000	19.2000	+11.628%	26	2,270	+9.375%
2026-05-01	18.3000	18.3000	17.2000	17.2000	-6.011%	27	2,251	+22.093%
2026-04-30	18.4000	18.4000	17.8000	18.3000	+11.314%	10	2,251	+14.754%
2026-04-29	15.6500	17.4000	15.6500	16.4400	+1.796%	12	2,246	+27.737%
2026-04-28	16.8000	16.8000	15.1000	16.1500	-7.077%	38	2,246	+30.031%
2026-04-27	16.8000	18.6000	16.8000	17.3800	-5.286%	20	2,218	+20.829%
2026-04-24	20.1000	20.5000	18.3500	18.3500	-4.178%	62	2,176	+14.441%
2026-04-23	18.7500	20.2000	18.7300	19.1500	+17.125%	39	2,176	+9.661%
2026-04-22	16.5000	16.9200	15.6000	16.3500	+6.445%	39	2,174	+28.440%
2026-04-21	16.3100	16.4700	15.3000	15.3600	-4.418%	59	2,180	+36.719%
2026-04-20	15.5000	16.1000	14.8000	16.0700	+2.684%	34	2,180	+30.678%
2026-04-17	15.0500	15.6500	14.7500	15.6500	+7.931%	17	2,189	+34.185%
2026-04-16	14.9500	14.9500	14.1300	14.5000	-3.010%	41	2,198	+44.828%
2026-04-15	15.2800	15.3900	14.0000	14.9500	-2.922%	48	2,183	+40.468%
2026-04-14	13.7000	15.8500	13.7000	15.4000	+22.905%	47	2,159	+36.364%
2026-04-13	11.2000	12.6500	11.2000	12.5300	+7.003%	71	2,153	+67.598%
2026-04-10	12.6500	12.6500	11.4300	11.7100	-2.417%	42	2,119	+79.334%
2026-04-09	11.9500	14.1000	11.6000	12.0000	-6.250%	114	2,077	+75.000%
2026-04-08	15.0000	15.0000	12.4000	12.8000	+15.315%	51	2,070	+64.063%
2026-04-07	11.2500	11.2500	11.1000	11.1000	-0.180%	17	2,037	+89.189%
2026-04-06	10.9600	11.1200	10.9600	11.1200	+5.403%	5	2,027	+88.849%
2026-04-02	9.6000	10.5500	9.4800	10.5500	0.000%	107	2,026	+99.052%
2026-04-01	10.9700	11.0500	10.5500	10.5500	+5.500%	28	2,026	+99.052%
2026-03-31	8.3200	10.0000	8.3200	10.0000	+26.422%	113	2,007	+110.000%
2026-03-30	9.5000	9.5000	7.7700	7.9100	-22.451%	27	2,002	+165.487%
2026-03-27	11.2000	11.2000	9.8100	10.2000	-13.191%	20	2,003	+105.882%
2026-03-26	12.5500	12.5500	11.5500	11.7500	-10.985%	65	1,997	+78.723%
2026-03-25	13.2500	13.2500	13.2000	13.2000	+7.317%	13	2,022	+59.091%
2026-03-24	12.5500	12.5500	12.3000	12.3000	-3.756%	18	2,019	+70.732%
2026-03-23	12.5500	13.1300	12.5500	12.7800	+2.240%	5	2,018	+64.319%
2026-03-20	12.3500	12.5000	12.2500	12.5000	-2.648%	5	2,018	+68.000%
2026-03-18	13.0000	13.0000	12.8400	12.8400	-5.588%	4	2,017	+63.551%
2026-03-17	13.3500	13.6000	13.3500	13.6000	-1.019%	2	2,017	+54.412%
2026-03-16	14.2500	14.8000	13.5000	13.7400	+5.692%	38	2,019	+52.838%
2026-03-13	13.6000	13.6000	13.0000	13.0000	-1.141%	41	2,017	+61.538%
2026-03-12	13.1500	13.1500	13.1500	13.1500	-8.042%	1	1,981	+59.696%
2026-03-11	14.1500	14.8500	13.9000	14.3000	+4.380%	26	1,981	+46.853%
2026-03-10	14.5800	14.5800	13.7000	13.7000	+3.788%	34	1,971	+53.285%
2026-03-09	11.6900	13.3100	11.6900	13.2000	+8.197%	42	1,965	+59.091%
2026-03-06	13.3800	13.4000	12.2000	12.2000	-13.167%	13	1,969	+72.131%
2026-03-05	14.0000	14.0500	13.3100	14.0500	-4.096%	19	1,966	+49.466%
2026-03-04	13.5700	14.7000	13.5700	14.6500	+15.445%	17	1,962	+43.345%
2026-03-03	13.0000	13.0000	12.6900	12.6900	-6.965%	5	1,963	+65.485%
2026-03-02	12.5700	14.0800	12.5700	13.6400	+1.639%	17	1,966	+53.959%
2026-02-27	14.0000	14.1100	12.7700	13.4200	-8.707%	78	1,966	+56.483%
2026-02-26	14.7000	14.7000	14.7000	14.7000	-2.000%	1	1,990	+42.857%
2026-02-25	16.0500	16.4000	15.0000	15.0000	-7.975%	19	1,989	+40.000%
2026-02-24	15.2000	16.5000	15.2000	16.3000	+4.823%	24	1,989	+28.834%
2026-02-23	14.5000	15.5500	14.5000	15.5500	+3.667%	43	1,991	+35.048%
2026-02-20	16.5000	17.2000	14.9000	15.0000	-10.714%	26	1,965	+40.000%
2026-02-19	17.5000	17.5000	15.7000	16.8000	-4.382%	29	1,962	+25.000%
2026-02-18	17.0000	18.5000	16.5000	17.5700	-5.538%	30	1,968	+19.522%
2026-02-17	18.3500	18.8000	18.0800	18.6000	-7.921%	18	1,953	+12.903%
2026-02-13	20.1600	20.6500	20.1000	20.2000	+0.149%	52	1,954	+3.960%
2026-02-12	20.8500	20.8500	20.0000	20.1700	-0.542%	6	1,954	+4.115%
2026-02-11	22.5700	22.5700	20.1000	20.2800	-7.566%	83	1,952	+3.550%
2026-02-10	22.0000	22.3500	21.7000	21.9400	-2.920%	563	1,976	-4.284%
2026-02-09	20.0000	22.6000	19.0100	22.6000	+15.660%	72	1,426	-7.080%
2026-02-06	16.4900	19.9100	16.4000	19.5400	+32.295%	447	1,403	+7.472%
2026-02-05	15.6000	17.0000	14.7000	14.7700	-13.118%	137	1,500	+42.180%
2026-02-04	20.5700	20.5700	15.1500	17.0000	-13.265%	252	1,554	+23.529%
2026-02-03	21.7500	21.7500	19.0000	19.6000	-0.508%	122	1,536	+7.143%
2026-02-02	18.3500	20.3500	18.0000	19.7000	+3.684%	77	1,535	+6.599%
2026-01-30	20.7500	20.8000	18.7500	19.0000	-12.644%	42	1,530	+10.526%
2026-01-29	21.8600	22.9000	21.7500	21.7500	-11.224%	55	1,500	-3.448%
2026-01-28	24.5000	24.5000	23.4000	24.5000	+1.449%	115	1,501	-14.286%
2026-01-27	21.0000	24.6900	21.0000	24.1500	+8.296%	36	1,501	-13.043%
2026-01-26	22.8000	23.7500	21.8300	22.3000	+3.721%	29	1,497	-5.830%
2026-01-23	19.5000	22.2600	19.5000	21.5000	+13.158%	45	1,500	-2.326%
2026-01-22	18.8200	19.0000	18.8200	19.0000	-0.524%	8	1,501	+10.526%
2026-01-21	19.0000	19.1100	17.2000	19.1000	-0.261%	35	1,496	+9.948%
2026-01-20	19.2500	20.8500	17.5000	19.1500	-6.585%	18	1,488	+9.661%
2026-01-16	18.4000	20.5000	18.4000	20.5000	+5.128%	23	1,485	+2.439%
2026-01-15	19.7500	19.9000	19.0000	19.5000	+1.351%	6	1,485	+7.692%
2026-01-14	19.4000	19.4500	18.7700	19.2400	-3.559%	94	1,481	+9.148%
2026-01-13	20.7500	21.0000	19.9500	19.9500	-12.308%	12	1,518	+5.263%
2026-01-12	20.4000	22.7500	20.0500	22.7500	+7.311%	48	1,520	-7.692%
2026-01-09	17.8800	21.5000	17.8800	21.2000	+24.559%	211	1,505	-0.943%
2026-01-08	16.6000	19.7000	16.6000	17.0200	+11.607%	52	1,575	+23.384%
2026-01-07	16.0000	17.0000	15.2000	15.2500	-3.481%	357	1,582	+37.705%
2026-01-06	15.7000	16.6000	14.8700	15.8000	+0.317%	58	1,364	+32.911%
2026-01-05	14.7500	16.1600	14.6000	15.7500	+9.603%	117	1,368	+33.333%
2026-01-02	12.4500	14.4000	12.4500	14.3700	+24.957%	35	1,332	+46.138%
2025-12-31	11.6500	13.1100	11.5000	11.5000	+2.679%	179	1,443	+82.609%
2025-12-30	12.2000	12.2500	11.2000	11.2000	-4.600%	239	1,443	+87.500%
2025-12-29	11.7000	11.7900	11.4000	11.7400	+4.263%	178	1,236	+78.876%
2025-12-26	11.5000	11.5500	11.2600	11.2600	-9.558%	61	1,135	+86.501%
2025-12-24	12.4500	12.4500	12.4500	12.4500	-7.090%	3	1,135	+68.675%
2025-12-23	12.9300	13.4000	12.9000	13.4000	-1.832%	8	1,135	+56.716%
2025-12-22	13.8000	14.5000	13.6200	13.6500	+2.632%	21	1,140	+53.846%
2025-12-19	10.6500	13.3000	10.6500	13.3000	+24.299%	19	1,129	+57.895%
2025-12-18	11.1200	11.6500	10.7000	10.7000	+8.081%	70	1,122	+96.262%
2025-12-17	11.9000	11.9000	9.8000	9.9000	-8.078%	51	1,145	+112.121%
2025-12-16	11.5500	11.7000	10.0100	10.7700	+2.571%	39	1,097	+94.986%
2025-12-15	13.5500	13.5500	10.5000	10.5000	-30.233%	23	1,113	+100.000%
2025-12-12	16.0500	16.0500	14.5500	15.0500	-3.834%	9	1,114	+39.535%
2025-12-11	15.9000	15.9000	15.6500	15.6500	-5.723%	12	1,110	+34.185%
2025-12-10	17.0000	17.0000	16.6000	16.6000	-10.076%	4	1,110	+26.506%
2025-12-09	18.1000	18.7700	18.0000	18.4600	+10.605%	17	1,106	+13.759%
2025-12-08	16.9500	16.9500	16.0800	16.6900	-0.358%	54	1,107	+25.824%
2025-12-05	16.1800	16.7500	16.1800	16.7500	+1.515%	4	1,081	+25.373%
2025-12-04	14.8200	17.0000	14.8200	16.5000	+6.452%	6	1,079	+27.273%
2025-12-03	14.0300	15.5000	13.6000	15.5000	+3.679%	9	1,074	+35.484%
2025-12-02	14.9000	16.0000	14.4000	14.9500	+2.820%	134	1,072	+40.468%
2025-12-01	13.5000	15.1000	13.4000	14.5400	+14.488%	65	1,008	+44.429%
2025-11-28	12.4300	13.4000	12.4300	12.7000	+8.085%	49	982	+65.354%
2025-11-26	11.9000	12.5000	11.2000	11.7500	+3.070%	82	921	+78.723%
2025-11-25	11.5000	11.6000	11.0000	11.4000	-0.610%	37	921	+84.211%
2025-11-24	10.5000	11.8900	10.3500	11.4700	+19.479%	147	885	+83.086%
2025-11-21	9.5800	10.0500	8.2000	9.6000	-7.246%	44	776	+118.750%
2025-11-20	12.9000	12.9000	10.3000	10.3500	-7.918%	28	769	+102.899%
2025-11-19	11.5300	12.0000	11.2400	11.2400	-1.834%	4	749	+86.833%
2025-11-18	11.0600	11.6500	11.0500	11.4500	+2.415%	28	751	+83.406%
2025-11-17	11.9000	12.4000	10.7500	11.1800	-10.916%	159	758	+87.835%
2025-11-14	9.0000	12.6000	9.0000	12.5500	+13.063%	49	810	+67.331%
2025-11-13	12.9000	12.9000	11.1000	11.1000	-18.382%	86	802	+89.189%
2025-11-12	15.0000	15.0000	12.8600	13.6000	-8.541%	26	790	+54.412%
2025-11-11	15.5000	15.5000	14.2500	14.8700	-15.029%	115	750	+41.224%
2025-11-10	17.9500	18.3000	17.3000	17.5000	+2.339%	28	750	+20.000%
2025-11-07	16.4500	17.3500	15.0000	17.1000	-5.263%	67	743	+22.807%
2025-11-06	19.3700	19.3700	18.0500	18.0500	-5.000%	15	712	+16.343%
2025-11-05	18.9000	19.0000	18.8000	19.0000	+9.510%	4	708	+10.526%
2025-11-04	18.8500	19.6500	16.5000	17.3500	-8.443%	53	706	+21.037%
2025-11-03	20.5200	20.5500	18.8000	18.9500	-5.768%	27	686	+10.818%
2025-10-31	20.3300	21.4800	19.5000	20.1100	-0.297%	10	686	+4.426%
2025-10-30	20.0800	20.7700	19.5000	20.1700	+0.348%	8	686	+4.115%
2025-10-29	21.5600	21.5600	19.2000	20.1000	-1.951%	24	686	+4.478%
2025-10-28	21.0000	22.3700	20.4700	20.5000	-1.442%	48	700	+2.439%
2025-10-27	19.8000	20.8000	19.7300	20.8000	+0.971%	35	720	+0.962%
2025-10-24	19.0100	22.0000	19.0100	20.6000	+7.013%	34	720	+1.942%
2025-10-23	17.7500	19.4500	17.7000	19.2500	+8.451%	41	731	+9.091%
2025-10-22	17.7500	18.0500	16.1000	17.7500	-2.580%	79	740	+18.310%
2025-10-21	18.6000	19.3700	18.0000	18.2200	-10.948%	62	742	+15.258%
2025-10-20	20.8500	21.0000	19.4500	20.4600	+4.228%	23	716	+2.639%
2025-10-17	20.2500	20.2500	18.8000	19.6300	-9.120%	25	716	+6.979%
2025-10-16	22.8000	25.0000	21.6000	21.6000	-1.370%	286	714	-2.778%
2025-10-15	23.0000	23.8000	21.0000	21.9000	+4.785%	340	679	-4.110%
2025-10-14	19.0000	21.3000	18.8100	20.9000	+2.956%	254	786	+0.478%
2025-10-13	22.2000	23.2000	20.3000	20.3000	+6.506%	301	546	+3.448%
2025-10-10	19.7000	22.4500	18.7500	19.0600	+22.179%	137	699	+10.178%
2025-10-09	14.1500	17.2000	13.9600	15.6000	+10.014%	42	704	+34.615%
2025-10-08	13.6000	14.1800	12.8000	14.1800	+3.959%	93	707	+48.096%
2025-10-07	14.5000	14.9300	13.4000	13.6400	-1.587%	30	708	+53.959%
2025-10-06	14.7500	14.7900	13.5000	13.8600	+8.706%	76	699	+51.515%
2025-10-03	13.3500	13.3500	12.2500	12.7500	+0.236%	69	665	+64.706%
2025-10-02	13.5500	13.7000	12.7200	12.7200	+18.326%	40	625	+65.094%
2025-10-01	10.9300	10.9300	10.7500	10.7500	0.000%	32	596	+95.349%
2025-09-30	10.1700	10.7500	9.9000	10.7500	+14.606%	33	596	+95.349%
2025-09-29	10.2000	10.2000	9.3000	9.3800	+0.428%	98	577	+123.881%
2025-09-26	9.1500	9.7000	9.1500	9.3400	-7.525%	7	529	+124.839%
2025-09-25	9.8500	10.1600	9.6000	10.1000	-5.607%	34	525	+107.921%
2025-09-24	11.4500	11.4500	10.7000	10.7000	-2.639%	6	521	+96.262%
2025-09-23	11.9000	11.9200	10.4500	10.9900	+1.011%	290	517	+91.083%
2025-09-22	8.3500	11.8000	8.3500	10.8800	+33.170%	123	288	+93.015%
2025-09-19	8.0000	8.6500	7.9700	8.1700	+5.829%	11	186	+157.038%
2025-09-18	7.9100	7.9100	7.7200	7.7200	+2.660%	13	178	+172.021%
2025-09-17	7.5000	7.5200	7.3500	7.5200	+4.444%	9	165	+179.255%
2025-09-16	7.3000	7.5500	7.2000	7.2000	-5.263%	104	159	+191.667%
2025-09-15	6.6000	7.7500	6.6000	7.6000	0.000%	68	58	+176.316%

.dark-mode .Ngblkb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ngblkb{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C30APLD Jan 21 2028 30.00 Call (APLD280121C00030000)option OPRA

APLD20280121C30
APLD Jan 21 2028 30.00 Call (APLD280121C00030000)
option OPRA