Dark

APLD20280121C32
APLD Jan 21 2028 32.00 Call (APLD280121C00032000)
option OPRA

EOD

Jun 29, 2026

20.35-7.289%(-1.60)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	19.8000	20.3500	19.3900	20.3500	-7.289%	92	409	0.000%
2026-06-26	21.9500	21.9500	21.9500	21.9500	-18.764%	1	368	-7.289%
2026-06-22	27.5000	27.8300	27.0200	27.0200	-6.505%	15	367	-24.685%
2026-06-16	27.6000	28.9000	27.6000	28.9000	+5.861%	8	366	-29.585%
2026-06-15	27.2500	27.3000	27.2500	27.3000	+5.896%	10	368	-25.458%
2026-06-12	25.7800	25.7800	25.7800	25.7800	+10.882%	3	368	-21.063%
2026-06-11	23.2500	23.2500	23.2500	23.2500	-1.774%	1	371	-12.473%
2026-06-08	24.2000	24.2000	23.6700	23.6700	+11.915%	14	370	-14.026%
2026-06-05	21.3000	21.3000	21.1500	21.1500	-18.654%	11	370	-3.783%
2026-06-04	24.9700	26.0000	24.9700	26.0000	-4.832%	2	370	-21.731%
2026-06-03	27.3200	27.3200	27.3200	27.3200	-7.390%	2	369	-25.512%
2026-06-02	29.6900	29.6900	29.5000	29.5000	-1.667%	4	371	-31.017%
2026-06-01	30.0000	30.0000	30.0000	30.0000	+6.914%	1	375	-32.167%
2026-05-29	28.1000	28.1000	26.3800	28.0600	+5.887%	19	376	-27.477%
2026-05-27	26.5000	26.5000	26.5000	26.5000	-2.824%	20	377	-23.208%
2026-05-22	28.1100	28.1100	27.2700	27.2700	-4.550%	3	396	-25.376%
2026-05-21	26.1500	28.5700	26.1500	28.5700	+49.191%	15	403	-28.771%
2026-05-19	20.0000	20.0000	19.1500	19.1500	-12.955%	11	403	+6.266%
2026-05-18	21.3000	22.0000	21.3000	22.0000	-8.752%	2	405	-7.500%
2026-05-15	24.9000	24.9000	24.1100	24.1100	-12.866%	4	405	-15.595%
2026-05-14	26.8800	27.6700	25.6000	27.6700	+16.065%	9	405	-26.455%
2026-05-12	26.3100	26.3100	23.8400	23.8400	-11.111%	6	414	-14.639%
2026-05-11	26.6500	27.0100	26.6500	26.8200	+18.620%	7	414	-24.124%
2026-05-08	22.6100	22.6100	22.6100	22.6100	+0.400%	10	419	-9.996%
2026-05-07	23.0000	23.0000	22.5200	22.5200	-9.920%	14	429	-9.636%
2026-05-06	22.0600	25.0000	21.2000	25.0000	+17.702%	44	439	-18.600%
2026-05-05	19.6700	21.5100	19.6700	21.2400	+15.435%	11	470	-4.190%
2026-05-04	18.3500	18.4000	18.3500	18.4000	+11.650%	3	472	+10.598%
2026-05-01	17.8000	17.8000	16.4800	16.4800	+1.415%	21	480	+23.483%
2026-04-29	15.4500	16.2500	15.3900	16.2500	+9.060%	3	480	+25.231%
2026-04-28	15.5200	15.8200	14.6000	14.9000	-11.625%	18	478	+36.577%
2026-04-27	17.4800	17.5000	16.8600	16.8600	-9.159%	11	474	+20.700%
2026-04-24	18.7500	18.7500	18.5600	18.5600	+1.255%	2	468	+9.644%
2026-04-23	18.0000	19.3000	18.0000	18.3300	+17.726%	147	468	+11.020%
2026-04-22	16.0500	16.0500	15.5700	15.5700	+2.502%	7	484	+30.700%
2026-04-21	15.7500	15.9000	15.1900	15.1900	-2.939%	58	445	+33.970%
2026-04-20	14.9000	15.6500	14.7300	15.6500	+5.034%	11	445	+30.032%
2026-04-17	14.5600	14.9000	14.2500	14.9000	+7.040%	28	444	+36.577%
2026-04-16	14.2000	14.2000	13.9200	13.9200	+2.731%	6	444	+46.193%
2026-04-15	14.4400	14.5000	13.5500	13.5500	-4.577%	10	439	+50.185%
2026-04-14	12.7300	14.6500	12.7300	14.2000	+21.888%	15	440	+43.310%
2026-04-13	11.6500	11.6500	11.6500	11.6500	-2.917%	1	437	+74.678%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-1.235%	12	437	+69.583%
2026-04-08	14.4100	14.4100	12.1500	12.1500	+15.057%	5	425	+67.490%
2026-04-07	10.5600	10.5600	10.5600	10.5600	+2.524%	1	424	+92.708%
2026-04-01	9.8000	10.3000	9.8000	10.3000	+10.515%	2	425	+97.573%
2026-03-31	8.4000	9.3700	8.1000	9.3200	+5.430%	57	425	+118.348%
2026-03-30	8.8400	8.8400	8.8400	8.8400	-10.707%	1	400	+130.204%
2026-03-27	10.5300	10.5300	9.9000	9.9000	-11.051%	11	400	+105.556%
2026-03-26	11.1300	11.1300	11.1300	11.1300	-8.017%	1	394	+82.839%
2026-03-23	12.2200	12.4700	12.1000	12.1000	+0.666%	7	394	+68.182%
2026-03-20	12.0200	12.0200	12.0200	12.0200	+4.522%	9	400	+69.301%
2026-03-19	11.5000	11.5000	11.5000	11.5000	-7.779%	1	391	+76.957%
2026-03-18	12.4700	12.4700	12.4700	12.4700	-5.958%	1	391	+63.192%
2026-03-16	13.4000	13.4000	13.2000	13.2600	-3.564%	6	391	+53.469%
2026-03-13	13.7500	13.7500	13.7500	13.7500	+5.769%	1	391	+48.000%
2026-03-12	13.0000	13.0000	13.0000	13.0000	-4.762%	2	391	+56.538%
2026-03-11	13.7500	14.3500	13.6500	13.6500	-0.365%	7	391	+49.084%
2026-03-10	13.6000	13.7000	13.6000	13.7000	+4.580%	2	389	+48.540%
2026-03-09	12.0000	13.1000	11.0000	13.1000	+8.264%	10	389	+55.344%
2026-03-06	12.1000	12.8000	12.1000	12.1000	-13.571%	63	386	+68.182%
2026-03-04	13.1700	14.0000	13.1700	14.0000	+11.111%	2	379	+45.357%
2026-03-03	12.2500	12.6000	12.2000	12.6000	-6.667%	145	378	+61.508%
2026-03-02	13.5500	13.5500	13.5000	13.5000	+7.399%	5	397	+50.741%
2026-02-27	13.0500	13.1500	12.5700	12.5700	-11.479%	14	398	+61.893%
2026-02-26	14.4000	14.4000	13.9000	14.2000	-8.387%	154	397	+43.310%
2026-02-24	15.9000	15.9000	15.5000	15.5000	+2.649%	13	269	+31.290%
2026-02-23	14.6500	15.1000	14.3000	15.1000	-7.077%	35	269	+34.768%
2026-02-19	16.5000	17.0100	14.5600	16.2500	-3.846%	10	249	+25.231%
2026-02-18	15.5000	18.3500	14.9500	16.9000	-4.520%	18	251	+20.414%
2026-02-17	18.0700	18.0700	17.7000	17.7000	-15.714%	2	243	+14.972%
2026-02-13	21.0000	21.0000	21.0000	21.0000	+8.471%	1	243	-3.095%
2026-02-12	20.5600	20.5600	18.8000	19.3600	+2.979%	9	243	+5.114%
2026-02-11	18.8000	18.8000	18.8000	18.8000	-10.519%	4	247	+8.245%
2026-02-10	23.0000	23.0000	21.0100	21.0100	+0.048%	5	247	-3.141%
2026-02-09	20.0000	22.0000	20.0000	21.0000	+9.091%	28	247	-3.095%
2026-02-06	17.5000	19.4000	17.1000	19.2500	+33.681%	70	256	+5.714%
2026-02-05	15.2000	16.0000	14.4000	14.4000	-7.692%	5	217	+41.319%
2026-02-04	16.7100	16.7100	14.1500	15.6000	-18.196%	15	214	+30.449%
2026-02-03	19.5800	19.5800	18.5000	19.0700	+1.328%	5	204	+6.712%
2026-02-02	17.5000	18.8200	17.5000	18.8200	+4.556%	4	203	+8.130%
2026-01-30	18.8500	19.4300	18.0000	18.0000	-21.156%	11	202	+13.056%
2026-01-28	23.5000	23.5000	22.8300	22.8300	-2.352%	4	200	-10.863%
2026-01-27	20.6500	23.3800	20.6500	23.3800	+7.149%	6	201	-12.960%
2026-01-26	22.4000	23.5000	21.8200	21.8200	+9.100%	9	203	-6.737%
2026-01-23	18.0900	20.0000	18.0900	20.0000	+9.709%	15	201	+1.750%
2026-01-22	18.0000	19.0000	18.0000	18.2300	-2.513%	10	195	+11.629%
2026-01-20	18.8000	18.8000	18.7000	18.7000	-6.500%	2	191	+8.824%
2026-01-16	21.0000	21.0000	18.4400	20.0000	+8.108%	28	193	+1.750%
2026-01-14	18.5000	19.0000	18.5000	18.5000	-8.280%	6	193	+10.000%
2026-01-13	20.4500	20.4500	20.1700	20.1700	-4.814%	2	190	+0.892%
2026-01-12	21.0000	22.4000	21.0000	21.1900	+5.161%	59	190	-3.964%
2026-01-09	17.3500	20.7200	17.3500	20.1500	+23.242%	80	215	+0.993%
2026-01-08	16.3000	18.5300	16.3000	16.3500	+9.953%	78	239	+24.465%
2026-01-07	16.1000	16.1000	14.8700	14.8700	-0.867%	10	195	+36.853%
2026-01-06	14.3000	15.3000	14.3000	15.0000	-0.662%	7	192	+35.667%
2026-01-05	15.0000	15.1000	15.0000	15.1000	+7.857%	4	185	+34.768%
2026-01-02	12.3200	14.0000	12.3200	14.0000	+23.894%	14	185	+45.357%
2025-12-31	11.0000	12.0000	11.0000	11.3000	+1.345%	23	179	+80.088%
2025-12-29	11.1500	11.1500	11.1500	11.1500	+1.364%	1	179	+82.511%
2025-12-26	11.1400	11.1400	10.9000	11.0000	-8.562%	4	179	+85.000%
2025-12-24	12.2800	12.2800	12.0300	12.0300	-3.218%	3	175	+69.160%
2025-12-23	12.4300	12.4300	12.4300	12.4300	-8.266%	2	175	+63.717%
2025-12-22	13.5500	13.5500	13.5500	13.5500	+29.417%	1	175	+50.185%
2025-12-18	10.3100	10.4700	10.3100	10.4700	+4.700%	2	175	+94.365%
2025-12-17	10.0000	10.0000	10.0000	10.0000	+2.564%	1	176	+103.500%
2025-12-16	10.4500	10.4500	9.7500	9.7500	-7.407%	21	177	+108.718%
2025-12-15	13.5000	13.5000	10.5000	10.5300	-25.583%	8	197	+93.257%
2025-12-12	16.0000	16.0000	13.2900	14.1500	-13.825%	10	198	+43.816%
2025-12-10	16.6700	17.0500	16.0200	16.4200	-5.686%	35	191	+23.934%
2025-12-09	18.4500	18.4500	17.4100	17.4100	+6.483%	9	195	+16.887%
2025-12-08	15.7000	16.3500	15.6100	16.3500	+0.926%	14	203	+24.465%
2025-12-05	16.2500	16.2500	15.2500	16.2000	-1.818%	23	204	+25.617%
2025-12-04	15.0500	16.5000	15.0500	16.5000	+13.014%	32	182	+23.333%
2025-12-03	13.4700	14.6000	13.4700	14.6000	+0.690%	22	161	+39.384%
2025-12-02	14.7500	15.3000	14.5000	14.5000	+3.571%	24	181	+40.345%
2025-12-01	15.0000	15.0000	14.0000	14.0000	+17.351%	20	178	+45.357%
2025-11-28	11.9300	11.9300	11.9300	11.9300	+4.925%	1	160	+70.578%
2025-11-26	11.3700	11.3700	11.3700	11.3700	+3.364%	6	161	+78.980%
2025-11-25	10.3700	11.0000	10.3700	11.0000	+38.365%	14	161	+85.000%
2025-11-21	8.5000	8.5000	7.9500	7.9500	-25.701%	6	160	+155.975%
2025-11-20	12.6000	12.6000	10.7000	10.7000	-10.460%	12	162	+90.187%
2025-11-19	11.2100	11.9500	11.2100	11.9500	+7.367%	4	162	+70.293%
2025-11-18	10.5000	11.2600	10.4600	11.1300	+4.019%	44	164	+82.839%
2025-11-17	11.5500	12.5500	10.6000	10.7000	-11.643%	38	166	+90.187%
2025-11-14	10.5200	12.1500	10.5200	12.1100	+3.504%	24	182	+68.043%
2025-11-13	12.1500	12.1500	10.5500	11.7000	-9.302%	80	184	+73.932%
2025-11-12	13.1000	13.5500	12.9000	12.9000	-9.727%	24	188	+57.752%
2025-11-11	14.8900	15.0500	13.8000	14.2900	-12.062%	26	190	+42.407%
2025-11-10	18.4000	18.4000	16.2500	16.2500	-3.675%	4	190	+25.231%
2025-11-07	15.9300	16.8800	14.5000	16.8700	-8.265%	22	189	+20.628%
2025-11-06	18.3200	18.3900	17.3000	18.3900	+1.322%	8	202	+10.658%
2025-11-05	17.8000	18.9400	17.4500	18.1500	+9.668%	10	199	+12.121%
2025-11-04	18.5000	18.5000	16.5000	16.5500	-11.968%	4	198	+22.961%
2025-11-03	19.9000	19.9000	18.3000	18.8000	-3.093%	15	186	+8.245%
2025-10-31	20.0000	20.0000	18.7500	19.4000	-0.919%	8	186	+4.897%
2025-10-30	19.1500	19.5800	19.1500	19.5800	-3.356%	3	182	+3.933%
2025-10-29	20.0000	20.2600	19.7500	20.2600	-0.197%	26	181	+0.444%
2025-10-28	20.3000	20.3000	20.3000	20.3000	+2.889%	1	161	+0.246%
2025-10-27	19.0000	19.7300	19.0000	19.7300	+3.842%	14	158	+3.142%
2025-10-24	19.5000	19.5000	19.0000	19.0000	+1.604%	4	158	+7.105%
2025-10-23	16.8100	18.7000	16.8100	18.7000	+17.610%	13	154	+8.824%
2025-10-22	17.9000	17.9000	15.8500	15.9000	-11.173%	8	141	+27.987%
2025-10-21	18.4800	18.6400	17.9000	17.9000	-9.733%	16	133	+13.687%
2025-10-20	19.5000	19.8800	19.5000	19.8300	+2.640%	80	121	+2.622%
2025-10-17	19.3500	20.0000	18.9000	19.3200	-12.973%	8	71	+5.331%
2025-10-16	21.4000	22.2000	21.4000	22.2000	+5.714%	8	67	-8.333%
2025-10-15	21.0000	21.0000	21.0000	21.0000	-0.615%	10	64	-3.095%
2025-10-14	18.5700	21.1300	18.0000	21.1300	+9.938%	22	72	-3.691%
2025-10-13	21.4000	22.1500	19.2200	19.2200	+3.892%	15	64	+5.879%
2025-10-10	19.5000	23.2500	18.5000	18.5000	+29.190%	93	57	+10.000%
2025-10-09	13.5000	14.3200	12.6000	14.3200	+10.750%	47	87	+42.109%
2025-10-08	13.0000	13.2000	12.9300	12.9300	-2.120%	21	63	+57.386%
2025-10-07	13.8500	14.7000	12.1500	13.2100	-2.148%	37	63	+54.050%
2025-10-06	13.9700	13.9700	13.5000	13.5000	-1.244%	27	47	+50.741%
2025-10-02	13.7700	13.7700	13.6700	13.6700	+32.718%	16	20	+48.866%
2025-09-25	10.3000	10.3000	10.3000	10.3000	-4.630%	1	20	+97.573%
2025-09-24	10.8000	10.8000	10.8000	10.8000	+2.370%	3	20	+88.426%
2025-09-23	10.5500	10.5500	10.5500	10.5500	0.000%	17	0	+92.891%

.dark-mode .vkqWr4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkqWr4{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C32APLD Jan 21 2028 32.00 Call (APLD280121C00032000)option OPRA

APLD20280121C32
APLD Jan 21 2028 32.00 Call (APLD280121C00032000)
option OPRA