Dark

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

EOD

Sep 30, 2026

7.75-5.488%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.7500	7.7500	7.7500	7.7500	-5.488%	2	633	0.000%
2026-09-28	8.5500	8.5500	8.2000	8.2000	-8.175%	7	631	-5.488%
2026-09-25	9.2500	9.2500	8.9000	8.9300	-6.882%	11	631	-13.214%
2026-09-24	9.4500	9.5900	9.3100	9.5900	-5.980%	10	622	-19.187%
2026-09-23	10.2000	10.2000	10.2000	10.2000	-2.857%	1	621	-24.020%
2026-09-22	10.3500	10.5000	10.3500	10.5000	+13.759%	14	621	-26.190%
2026-09-18	9.4000	9.4000	9.2300	9.2300	+0.764%	26	621	-16.035%
2026-09-17	8.5500	9.1600	8.2000	9.1600	+15.220%	8	644	-15.393%
2026-09-16	7.9500	7.9500	7.9500	7.9500	+6.711%	1	643	-2.516%
2026-09-15	7.7500	7.7500	7.4500	7.4500	-8.924%	27	643	+4.027%
2026-09-14	8.2400	8.2400	8.1800	8.1800	-6.727%	6	638	-5.257%
2026-09-10	9.5500	9.5500	8.7700	8.7700	-9.588%	2	638	-11.631%
2026-09-09	9.7000	9.7000	9.6500	9.7000	-8.835%	5	638	-20.103%
2026-09-08	9.4000	10.6400	9.4000	10.6400	+15.027%	9	642	-27.162%
2026-09-04	9.0000	9.2500	8.9500	9.2500	+3.352%	28	645	-16.216%
2026-09-03	8.9500	8.9500	8.9500	8.9500	+7.314%	22	645	-13.408%
2026-09-02	7.8000	8.3400	7.8000	8.3400	+1.460%	17	643	-7.074%
2026-09-01	8.2000	8.3000	8.2000	8.2200	-6.591%	12	629	-5.718%
2026-08-31	8.8000	8.8000	8.8000	8.8000	-2.762%	3	624	-11.932%
2026-08-28	9.9000	9.9000	8.8000	9.0500	-14.461%	62	621	-14.365%
2026-08-27	10.6500	10.8000	10.5500	10.5800	+3.320%	6	577	-26.749%
2026-08-26	10.6700	10.8200	10.2400	10.2400	-8.571%	15	574	-24.316%
2026-08-25	11.0600	11.2000	11.0600	11.2000	+9.268%	2	567	-30.804%
2026-08-24	9.9400	10.2500	9.9400	10.2500	-0.966%	2	567	-24.390%
2026-08-21	11.8500	11.8500	10.3500	10.3500	-6.757%	11	567	-25.121%
2026-08-20	11.1000	11.1000	11.1000	11.1000	+7.767%	1	577	-30.180%
2026-08-19	10.5000	10.5000	10.2900	10.3000	-11.966%	6	577	-24.757%
2026-08-18	12.2000	12.2000	11.7000	11.7000	-16.548%	8	578	-33.761%
2026-08-17	13.8000	14.0500	13.3000	14.0200	+2.485%	154	578	-44.722%
2026-08-14	13.6000	13.8600	13.6000	13.6800	+2.090%	42	517	-43.348%
2026-08-13	13.8000	14.4000	13.4000	13.4000	-4.762%	11	477	-42.164%
2026-08-12	15.2000	15.2000	13.5500	14.0700	+9.070%	15	475	-44.918%
2026-08-11	12.6500	13.2500	12.6500	12.9000	+0.078%	6	474	-39.922%
2026-08-10	12.8900	12.8900	12.8900	12.8900	+0.703%	1	472	-39.876%
2026-08-07	13.4500	13.4500	12.7700	12.8000	-0.775%	3	472	-39.453%
2026-08-06	13.2700	13.2700	12.9000	12.9000	-5.495%	3	470	-39.922%
2026-08-05	14.6800	14.6800	13.6500	13.6500	-9.182%	23	468	-43.223%
2026-08-04	14.0000	15.0300	14.0000	15.0300	+14.297%	6	448	-48.436%
2026-08-03	12.2200	13.1500	12.2200	13.1500	+12.876%	3	444	-41.065%
2026-07-31	13.3500	13.3500	11.6500	11.6500	-5.130%	30	444	-33.476%
2026-07-30	11.5000	12.2800	11.5000	12.2800	+22.800%	3	444	-36.889%
2026-07-29	9.9500	10.0000	9.3400	10.0000	-14.894%	12	442	-22.500%
2026-07-28	11.4000	11.7500	11.0000	11.7500	+7.208%	49	439	-34.043%
2026-07-27	11.5600	11.5600	10.9000	10.9600	-11.039%	13	408	-29.288%
2026-07-24	12.5000	12.6500	11.9500	12.3200	-3.373%	20	405	-37.094%
2026-07-23	12.7500	12.7500	12.7500	12.7500	-11.458%	1	403	-39.216%
2026-07-22	14.6700	14.6700	14.0400	14.4000	+4.880%	7	404	-46.181%
2026-07-21	13.4400	14.1300	13.4400	13.7300	+11.626%	5	403	-43.554%
2026-07-20	12.0200	12.3000	12.0200	12.3000	+14.846%	4	401	-36.992%
2026-07-17	9.6000	10.7100	9.5600	10.7100	-1.743%	70	401	-27.638%
2026-07-16	12.0000	12.0000	10.7000	10.9000	-12.450%	17	403	-28.899%
2026-07-14	12.3100	12.8700	12.3100	12.4500	-5.896%	8	397	-37.751%
2026-07-13	14.0400	14.0700	13.2300	13.2300	-14.258%	5	397	-41.421%
2026-07-10	15.4300	15.4300	15.4300	15.4300	-3.683%	2	396	-49.773%
2026-07-09	15.9800	17.0000	15.9800	16.0200	+10.942%	3	398	-51.623%
2026-07-08	14.7300	14.7300	14.4400	14.4400	-3.733%	11	398	-46.330%
2026-07-07	15.2500	15.7000	14.8000	15.0000	-10.979%	11	388	-48.333%
2026-07-06	17.7500	18.1000	16.8500	16.8500	+1.201%	4	385	-54.006%
2026-07-02	16.8100	16.8100	15.3400	16.6500	-14.572%	20	373	-53.453%
2026-07-01	19.0000	19.4900	19.0000	19.4900	-3.990%	3	373	-60.236%
2026-06-30	20.0000	20.3000	20.0000	20.3000	-0.246%	42	371	-61.823%
2026-06-29	19.8000	20.3500	19.3900	20.3500	-7.289%	92	409	-61.916%
2026-06-26	21.9500	21.9500	21.9500	21.9500	-18.764%	1	368	-64.692%
2026-06-22	27.5000	27.8300	27.0200	27.0200	-6.505%	15	367	-71.318%
2026-06-16	27.6000	28.9000	27.6000	28.9000	+5.861%	8	366	-73.183%
2026-06-15	27.2500	27.3000	27.2500	27.3000	+5.896%	10	368	-71.612%
2026-06-12	25.7800	25.7800	25.7800	25.7800	+10.882%	3	368	-69.938%
2026-06-11	23.2500	23.2500	23.2500	23.2500	-1.774%	1	371	-66.667%
2026-06-08	24.2000	24.2000	23.6700	23.6700	+11.915%	14	370	-67.258%
2026-06-05	21.3000	21.3000	21.1500	21.1500	-18.654%	11	370	-63.357%
2026-06-04	24.9700	26.0000	24.9700	26.0000	-4.832%	2	370	-70.192%
2026-06-03	27.3200	27.3200	27.3200	27.3200	-7.390%	2	369	-71.633%
2026-06-02	29.6900	29.6900	29.5000	29.5000	-1.667%	4	371	-73.729%
2026-06-01	30.0000	30.0000	30.0000	30.0000	+6.914%	1	375	-74.167%
2026-05-29	28.1000	28.1000	26.3800	28.0600	+5.887%	19	376	-72.381%
2026-05-27	26.5000	26.5000	26.5000	26.5000	-2.824%	20	377	-70.755%
2026-05-22	28.1100	28.1100	27.2700	27.2700	-4.550%	3	396	-71.580%
2026-05-21	26.1500	28.5700	26.1500	28.5700	+49.191%	15	403	-72.874%
2026-05-19	20.0000	20.0000	19.1500	19.1500	-12.955%	11	403	-59.530%
2026-05-18	21.3000	22.0000	21.3000	22.0000	-8.752%	2	405	-64.773%
2026-05-15	24.9000	24.9000	24.1100	24.1100	-12.866%	4	405	-67.856%
2026-05-14	26.8800	27.6700	25.6000	27.6700	+16.065%	9	405	-71.991%
2026-05-12	26.3100	26.3100	23.8400	23.8400	-11.111%	6	414	-67.492%
2026-05-11	26.6500	27.0100	26.6500	26.8200	+18.620%	7	414	-71.104%
2026-05-08	22.6100	22.6100	22.6100	22.6100	+0.400%	10	419	-65.723%
2026-05-07	23.0000	23.0000	22.5200	22.5200	-9.920%	14	429	-65.586%
2026-05-06	22.0600	25.0000	21.2000	25.0000	+17.702%	44	439	-69.000%
2026-05-05	19.6700	21.5100	19.6700	21.2400	+15.435%	11	470	-63.512%
2026-05-04	18.3500	18.4000	18.3500	18.4000	+11.650%	3	472	-57.880%
2026-05-01	17.8000	17.8000	16.4800	16.4800	+1.415%	21	480	-52.973%
2026-04-29	15.4500	16.2500	15.3900	16.2500	+9.060%	3	480	-52.308%
2026-04-28	15.5200	15.8200	14.6000	14.9000	-11.625%	18	478	-47.987%
2026-04-27	17.4800	17.5000	16.8600	16.8600	-9.159%	11	474	-54.033%
2026-04-24	18.7500	18.7500	18.5600	18.5600	+1.255%	2	468	-58.244%
2026-04-23	18.0000	19.3000	18.0000	18.3300	+17.726%	147	468	-57.720%
2026-04-22	16.0500	16.0500	15.5700	15.5700	+2.502%	7	484	-50.225%
2026-04-21	15.7500	15.9000	15.1900	15.1900	-2.939%	58	445	-48.980%
2026-04-20	14.9000	15.6500	14.7300	15.6500	+5.034%	11	445	-50.479%
2026-04-17	14.5600	14.9000	14.2500	14.9000	+7.040%	28	444	-47.987%
2026-04-16	14.2000	14.2000	13.9200	13.9200	+2.731%	6	444	-44.325%
2026-04-15	14.4400	14.5000	13.5500	13.5500	-4.577%	10	439	-42.804%
2026-04-14	12.7300	14.6500	12.7300	14.2000	+21.888%	15	440	-45.423%
2026-04-13	11.6500	11.6500	11.6500	11.6500	-2.917%	1	437	-33.476%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-1.235%	12	437	-35.417%
2026-04-08	14.4100	14.4100	12.1500	12.1500	+15.057%	5	425	-36.214%
2026-04-07	10.5600	10.5600	10.5600	10.5600	+2.524%	1	424	-26.610%
2026-04-01	9.8000	10.3000	9.8000	10.3000	+10.515%	2	425	-24.757%
2026-03-31	8.4000	9.3700	8.1000	9.3200	+5.430%	57	425	-16.845%
2026-03-30	8.8400	8.8400	8.8400	8.8400	-10.707%	1	400	-12.330%
2026-03-27	10.5300	10.5300	9.9000	9.9000	-11.051%	11	400	-21.717%
2026-03-26	11.1300	11.1300	11.1300	11.1300	-8.017%	1	394	-30.368%
2026-03-23	12.2200	12.4700	12.1000	12.1000	+0.666%	7	394	-35.950%
2026-03-20	12.0200	12.0200	12.0200	12.0200	+4.522%	9	400	-35.524%
2026-03-19	11.5000	11.5000	11.5000	11.5000	-7.779%	1	391	-32.609%
2026-03-18	12.4700	12.4700	12.4700	12.4700	-5.958%	1	391	-37.851%
2026-03-16	13.4000	13.4000	13.2000	13.2600	-3.564%	6	391	-41.554%
2026-03-13	13.7500	13.7500	13.7500	13.7500	+5.769%	1	391	-43.636%
2026-03-12	13.0000	13.0000	13.0000	13.0000	-4.762%	2	391	-40.385%
2026-03-11	13.7500	14.3500	13.6500	13.6500	-0.365%	7	391	-43.223%
2026-03-10	13.6000	13.7000	13.6000	13.7000	+4.580%	2	389	-43.431%
2026-03-09	12.0000	13.1000	11.0000	13.1000	+8.264%	10	389	-40.840%
2026-03-06	12.1000	12.8000	12.1000	12.1000	-13.571%	63	386	-35.950%
2026-03-04	13.1700	14.0000	13.1700	14.0000	+11.111%	2	379	-44.643%
2026-03-03	12.2500	12.6000	12.2000	12.6000	-6.667%	145	378	-38.492%
2026-03-02	13.5500	13.5500	13.5000	13.5000	+7.399%	5	397	-42.593%
2026-02-27	13.0500	13.1500	12.5700	12.5700	-11.479%	14	398	-38.345%
2026-02-26	14.4000	14.4000	13.9000	14.2000	-8.387%	154	397	-45.423%
2026-02-24	15.9000	15.9000	15.5000	15.5000	+2.649%	13	269	-50.000%
2026-02-23	14.6500	15.1000	14.3000	15.1000	-7.077%	35	269	-48.675%
2026-02-19	16.5000	17.0100	14.5600	16.2500	-3.846%	10	249	-52.308%
2026-02-18	15.5000	18.3500	14.9500	16.9000	-4.520%	18	251	-54.142%
2026-02-17	18.0700	18.0700	17.7000	17.7000	-15.714%	2	243	-56.215%
2026-02-13	21.0000	21.0000	21.0000	21.0000	+8.471%	1	243	-63.095%
2026-02-12	20.5600	20.5600	18.8000	19.3600	+2.979%	9	243	-59.969%
2026-02-11	18.8000	18.8000	18.8000	18.8000	-10.519%	4	247	-58.777%
2026-02-10	23.0000	23.0000	21.0100	21.0100	+0.048%	5	247	-63.113%
2026-02-09	20.0000	22.0000	20.0000	21.0000	+9.091%	28	247	-63.095%
2026-02-06	17.5000	19.4000	17.1000	19.2500	+33.681%	70	256	-59.740%
2026-02-05	15.2000	16.0000	14.4000	14.4000	-7.692%	5	217	-46.181%
2026-02-04	16.7100	16.7100	14.1500	15.6000	-18.196%	15	214	-50.321%
2026-02-03	19.5800	19.5800	18.5000	19.0700	+1.328%	5	204	-59.360%
2026-02-02	17.5000	18.8200	17.5000	18.8200	+4.556%	4	203	-58.820%
2026-01-30	18.8500	19.4300	18.0000	18.0000	-21.156%	11	202	-56.944%
2026-01-28	23.5000	23.5000	22.8300	22.8300	-2.352%	4	200	-66.053%
2026-01-27	20.6500	23.3800	20.6500	23.3800	+7.149%	6	201	-66.852%
2026-01-26	22.4000	23.5000	21.8200	21.8200	+9.100%	9	203	-64.482%
2026-01-23	18.0900	20.0000	18.0900	20.0000	+9.709%	15	201	-61.250%
2026-01-22	18.0000	19.0000	18.0000	18.2300	-2.513%	10	195	-57.488%
2026-01-20	18.8000	18.8000	18.7000	18.7000	-6.500%	2	191	-58.556%
2026-01-16	21.0000	21.0000	18.4400	20.0000	+8.108%	28	193	-61.250%
2026-01-14	18.5000	19.0000	18.5000	18.5000	-8.280%	6	193	-58.108%
2026-01-13	20.4500	20.4500	20.1700	20.1700	-4.814%	2	190	-61.577%
2026-01-12	21.0000	22.4000	21.0000	21.1900	+5.161%	59	190	-63.426%
2026-01-09	17.3500	20.7200	17.3500	20.1500	+23.242%	80	215	-61.538%
2026-01-08	16.3000	18.5300	16.3000	16.3500	+9.953%	78	239	-52.599%
2026-01-07	16.1000	16.1000	14.8700	14.8700	-0.867%	10	195	-47.882%
2026-01-06	14.3000	15.3000	14.3000	15.0000	-0.662%	7	192	-48.333%
2026-01-05	15.0000	15.1000	15.0000	15.1000	+7.857%	4	185	-48.675%
2026-01-02	12.3200	14.0000	12.3200	14.0000	+23.894%	14	185	-44.643%
2025-12-31	11.0000	12.0000	11.0000	11.3000	+1.345%	23	179	-31.416%
2025-12-29	11.1500	11.1500	11.1500	11.1500	+1.364%	1	179	-30.493%
2025-12-26	11.1400	11.1400	10.9000	11.0000	-8.562%	4	179	-29.545%
2025-12-24	12.2800	12.2800	12.0300	12.0300	-3.218%	3	175	-35.578%
2025-12-23	12.4300	12.4300	12.4300	12.4300	-8.266%	2	175	-37.651%
2025-12-22	13.5500	13.5500	13.5500	13.5500	+29.417%	1	175	-42.804%
2025-12-18	10.3100	10.4700	10.3100	10.4700	+4.700%	2	175	-25.979%
2025-12-17	10.0000	10.0000	10.0000	10.0000	+2.564%	1	176	-22.500%
2025-12-16	10.4500	10.4500	9.7500	9.7500	-7.407%	21	177	-20.513%
2025-12-15	13.5000	13.5000	10.5000	10.5300	-25.583%	8	197	-26.401%
2025-12-12	16.0000	16.0000	13.2900	14.1500	-13.825%	10	198	-45.230%
2025-12-10	16.6700	17.0500	16.0200	16.4200	-5.686%	35	191	-52.801%
2025-12-09	18.4500	18.4500	17.4100	17.4100	+6.483%	9	195	-55.485%
2025-12-08	15.7000	16.3500	15.6100	16.3500	+0.926%	14	203	-52.599%
2025-12-05	16.2500	16.2500	15.2500	16.2000	-1.818%	23	204	-52.160%
2025-12-04	15.0500	16.5000	15.0500	16.5000	+13.014%	32	182	-53.030%
2025-12-03	13.4700	14.6000	13.4700	14.6000	+0.690%	22	161	-46.918%
2025-12-02	14.7500	15.3000	14.5000	14.5000	+3.571%	24	181	-46.552%
2025-12-01	15.0000	15.0000	14.0000	14.0000	+17.351%	20	178	-44.643%
2025-11-28	11.9300	11.9300	11.9300	11.9300	+4.925%	1	160	-35.038%
2025-11-26	11.3700	11.3700	11.3700	11.3700	+3.364%	6	161	-31.838%
2025-11-25	10.3700	11.0000	10.3700	11.0000	+38.365%	14	161	-29.545%
2025-11-21	8.5000	8.5000	7.9500	7.9500	-25.701%	6	160	-2.516%
2025-11-20	12.6000	12.6000	10.7000	10.7000	-10.460%	12	162	-27.570%
2025-11-19	11.2100	11.9500	11.2100	11.9500	+7.367%	4	162	-35.146%
2025-11-18	10.5000	11.2600	10.4600	11.1300	+4.019%	44	164	-30.368%
2025-11-17	11.5500	12.5500	10.6000	10.7000	-11.643%	38	166	-27.570%
2025-11-14	10.5200	12.1500	10.5200	12.1100	+3.504%	24	182	-36.003%
2025-11-13	12.1500	12.1500	10.5500	11.7000	-9.302%	80	184	-33.761%
2025-11-12	13.1000	13.5500	12.9000	12.9000	-9.727%	24	188	-39.922%
2025-11-11	14.8900	15.0500	13.8000	14.2900	-12.062%	26	190	-45.766%
2025-11-10	18.4000	18.4000	16.2500	16.2500	-3.675%	4	190	-52.308%
2025-11-07	15.9300	16.8800	14.5000	16.8700	-8.265%	22	189	-54.060%
2025-11-06	18.3200	18.3900	17.3000	18.3900	+1.322%	8	202	-57.858%
2025-11-05	17.8000	18.9400	17.4500	18.1500	+9.668%	10	199	-57.300%
2025-11-04	18.5000	18.5000	16.5000	16.5500	-11.968%	4	198	-53.172%
2025-11-03	19.9000	19.9000	18.3000	18.8000	-3.093%	15	186	-58.777%
2025-10-31	20.0000	20.0000	18.7500	19.4000	-0.919%	8	186	-60.052%
2025-10-30	19.1500	19.5800	19.1500	19.5800	-3.356%	3	182	-60.419%
2025-10-29	20.0000	20.2600	19.7500	20.2600	-0.197%	26	181	-61.747%
2025-10-28	20.3000	20.3000	20.3000	20.3000	+2.889%	1	161	-61.823%
2025-10-27	19.0000	19.7300	19.0000	19.7300	+3.842%	14	158	-60.720%
2025-10-24	19.5000	19.5000	19.0000	19.0000	+1.604%	4	158	-59.211%
2025-10-23	16.8100	18.7000	16.8100	18.7000	+17.610%	13	154	-58.556%
2025-10-22	17.9000	17.9000	15.8500	15.9000	-11.173%	8	141	-51.258%
2025-10-21	18.4800	18.6400	17.9000	17.9000	-9.733%	16	133	-56.704%
2025-10-20	19.5000	19.8800	19.5000	19.8300	+2.640%	80	121	-60.918%
2025-10-17	19.3500	20.0000	18.9000	19.3200	-12.973%	8	71	-59.886%
2025-10-16	21.4000	22.2000	21.4000	22.2000	+5.714%	8	67	-65.090%
2025-10-15	21.0000	21.0000	21.0000	21.0000	-0.615%	10	64	-63.095%
2025-10-14	18.5700	21.1300	18.0000	21.1300	+9.938%	22	72	-63.322%
2025-10-13	21.4000	22.1500	19.2200	19.2200	+3.892%	15	64	-59.677%
2025-10-10	19.5000	23.2500	18.5000	18.5000	+29.190%	93	57	-58.108%
2025-10-09	13.5000	14.3200	12.6000	14.3200	+10.750%	47	87	-45.880%
2025-10-08	13.0000	13.2000	12.9300	12.9300	-2.120%	21	63	-40.062%
2025-10-07	13.8500	14.7000	12.1500	13.2100	-2.148%	37	63	-41.332%
2025-10-06	13.9700	13.9700	13.5000	13.5000	-1.244%	27	47	-42.593%
2025-10-02	13.7700	13.7700	13.6700	13.6700	+32.718%	16	20	-43.307%
2025-09-25	10.3000	10.3000	10.3000	10.3000	-4.630%	1	20	-24.757%
2025-09-24	10.8000	10.8000	10.8000	10.8000	+2.370%	3	20	-28.241%
2025-09-23	10.5500	10.5500	10.5500	10.5500	0.000%	17	0	-26.540%

.dark-mode .KKD915{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KKD915{ 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