Dark

APLD20280121C35
APLD Jan 21 2028 35.00 Call (APLD280121C00035000)
option OPRA

EOD

Jun 29, 2026

19.00-6.173%(-1.25)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	20.5500	20.5500	18.1500	19.0000	-6.173%	46	2,098	0.000%
2026-06-26	21.0000	21.0500	19.5000	20.2500	-7.955%	145	2,126	-6.173%
2026-06-25	21.7500	22.3000	20.9000	22.0000	+1.149%	18	2,054	-13.636%
2026-06-24	22.0700	22.0700	21.7500	21.7500	-15.534%	2	2,055	-12.644%
2026-06-23	25.0000	25.7500	24.6700	25.7500	-3.558%	5	2,054	-26.214%
2026-06-22	26.0000	27.5800	25.7000	26.7000	-0.037%	54	2,055	-28.839%
2026-06-18	26.5000	26.7100	25.9900	26.7100	-1.074%	3	2,050	-28.866%
2026-06-17	27.4000	27.4000	26.0500	27.0000	+0.372%	7	2,050	-29.630%
2026-06-16	28.9000	28.9000	26.6500	26.9000	+0.561%	29	2,050	-29.368%
2026-06-15	26.7800	26.7800	25.9900	26.7500	+12.159%	16	2,049	-28.972%
2026-06-12	25.5000	25.5000	23.8500	23.8500	+2.581%	42	2,039	-20.335%
2026-06-11	20.9400	23.2500	20.9400	23.2500	+11.779%	7	2,023	-18.280%
2026-06-10	23.5000	23.5000	20.8000	20.8000	-9.957%	6	2,022	-8.654%
2026-06-09	26.0000	27.0000	22.5000	23.1000	+3.820%	19	2,020	-17.749%
2026-06-08	22.2800	22.8000	22.2500	22.2500	+11.250%	25	2,012	-14.607%
2026-06-05	23.3000	23.3000	20.0000	20.0000	-18.133%	20	2,006	-5.000%
2026-06-04	23.6200	24.4300	23.6200	24.4300	-5.493%	8	1,991	-22.227%
2026-06-03	28.5000	28.5000	25.8500	25.8500	-9.298%	10	1,996	-26.499%
2026-06-02	29.1000	29.1000	28.3400	28.5000	-3.226%	7	1,994	-33.333%
2026-06-01	26.4500	29.4500	26.4500	29.4500	+9.074%	12	1,994	-35.484%
2026-05-29	26.7500	27.0000	25.7500	27.0000	-5.030%	6	1,989	-29.630%
2026-05-28	29.3600	29.3600	28.4300	28.4300	-1.044%	13	1,989	-33.169%
2026-05-27	25.2500	28.7300	25.1900	28.7300	+10.756%	25	1,990	-33.867%
2026-05-26	27.0000	27.7500	25.9400	25.9400	-2.664%	34	1,997	-26.754%
2026-05-22	27.7000	27.7000	26.2000	26.6500	-3.964%	68	2,006	-28.705%
2026-05-21	23.5000	28.2000	23.5000	27.7500	+32.143%	10	2,009	-31.532%
2026-05-20	19.5000	21.0000	18.5500	21.0000	+12.903%	11	2,009	-9.524%
2026-05-19	18.0000	19.0000	17.3500	18.6000	-6.203%	41	1,977	+2.151%
2026-05-18	19.9500	19.9500	19.8300	19.8300	-13.783%	6	1,977	-4.186%
2026-05-15	24.0700	24.3500	23.0000	23.0000	-14.339%	5	1,977	-17.391%
2026-05-14	25.8500	27.1500	25.1000	26.8500	+2.091%	11	1,976	-29.236%
2026-05-13	24.3000	26.3000	24.3000	26.3000	+17.149%	24	1,975	-27.757%
2026-05-12	25.0500	25.0500	22.4500	22.4500	-6.302%	11	1,975	-15.367%
2026-05-11	24.5000	26.8500	23.9600	23.9600	+8.123%	64	1,975	-20.701%
2026-05-08	22.2100	22.5300	20.2500	22.1600	+1.558%	13	1,972	-14.260%
2026-05-07	22.9900	23.4300	21.8200	21.8200	-9.648%	43	1,974	-12.924%
2026-05-06	22.2800	24.1500	21.0000	24.1500	+19.377%	87	1,974	-21.325%
2026-05-05	17.8300	20.2300	17.8300	20.2300	+13.908%	126	1,970	-6.080%
2026-05-04	17.0000	17.8000	16.2800	17.7600	+11.488%	56	1,963	+6.982%
2026-05-01	17.1900	17.1900	15.9300	15.9300	-4.611%	12	1,964	+19.272%
2026-04-30	16.4000	17.1400	16.1300	16.7000	+9.868%	55	1,964	+13.772%
2026-04-29	14.9500	15.3000	14.0000	15.2000	+1.198%	25	1,944	+25.000%
2026-04-28	14.6000	16.0500	13.9200	15.0200	-5.237%	87	1,950	+26.498%
2026-04-27	16.5700	18.1000	15.7000	15.8500	-5.655%	128	1,933	+19.874%
2026-04-24	18.5000	19.4500	16.8000	16.8000	-6.667%	260	1,925	+13.095%
2026-04-23	17.1000	18.4700	16.4500	18.0000	+19.601%	57	1,692	+5.556%
2026-04-22	16.0000	16.0000	14.5000	15.0500	+3.153%	9	1,703	+26.246%
2026-04-21	15.0800	15.2500	14.5500	14.5900	+2.386%	45	1,688	+30.226%
2026-04-20	13.6400	14.8000	13.6400	14.2500	+2.518%	9	1,688	+33.333%
2026-04-17	13.6900	14.0000	13.5000	13.9000	+12.097%	10	1,686	+36.691%
2026-04-16	13.5000	13.5000	12.4000	12.4000	-4.981%	63	1,681	+53.226%
2026-04-15	13.7000	14.2500	12.9000	13.0500	-5.160%	26	1,705	+45.594%
2026-04-14	12.9000	14.2200	12.9000	13.7600	+21.770%	281	1,685	+38.081%
2026-04-13	11.2200	11.3000	10.0600	11.3000	+6.906%	4	1,871	+68.142%
2026-04-10	11.0000	11.2700	10.5700	10.5700	-2.130%	7	1,870	+79.754%
2026-04-09	12.0900	12.0900	10.3600	10.8000	-5.263%	57	1,870	+75.926%
2026-04-08	12.5500	12.5500	11.4000	11.4000	+12.871%	17	1,828	+66.667%
2026-04-07	9.7500	10.1000	9.7500	10.1000	+1.000%	2	1,827	+88.119%
2026-04-06	10.3000	10.3000	10.0000	10.0000	+5.263%	13	1,826	+90.000%
2026-04-02	8.3500	9.5000	8.3500	9.5000	+2.260%	5	1,834	+100.000%
2026-04-01	9.5000	10.1000	9.2900	9.2900	+10.859%	16	1,834	+104.521%
2026-03-31	7.2000	8.4200	7.2000	8.3800	+19.714%	14	1,837	+126.730%
2026-03-30	8.5000	8.5000	6.9500	7.0000	-22.222%	12	1,835	+171.429%
2026-03-27	9.9200	9.9200	8.8500	9.0000	-14.286%	16	1,831	+111.111%
2026-03-26	11.4300	11.4300	10.3000	10.5000	-13.934%	7	1,838	+80.952%
2026-03-25	12.2500	12.2500	12.2000	12.2000	+8.929%	3	1,837	+55.738%
2026-03-24	11.2000	11.2000	11.2000	11.2000	-0.885%	1	1,839	+69.643%
2026-03-23	11.3000	11.3000	11.3000	11.3000	+4.147%	2	1,838	+68.142%
2026-03-20	10.6000	10.8500	10.3500	10.8500	-3.125%	7	1,839	+75.115%
2026-03-19	11.0000	11.3700	10.8400	11.2000	-6.977%	19	1,833	+69.643%
2026-03-18	11.6000	12.0400	11.6000	12.0400	-1.714%	16	1,847	+57.807%
2026-03-17	12.2500	12.2500	12.2500	12.2500	-2.855%	11	1,854	+55.102%
2026-03-16	12.5500	12.6300	12.0000	12.6100	-3.075%	24	1,854	+50.674%
2026-03-13	12.9300	13.0200	12.8900	13.0100	+4.498%	62	1,861	+46.042%
2026-03-12	11.6000	12.5000	11.6000	12.4500	-5.179%	3	1,910	+52.610%
2026-03-11	13.1300	13.1300	13.1300	13.1300	+3.223%	1	1,909	+44.707%
2026-03-10	12.5200	12.7200	12.0000	12.7200	+4.433%	4	1,909	+49.371%
2026-03-09	10.8600	12.1800	10.8100	12.1800	-6.308%	28	1,906	+55.993%
2026-03-05	12.9200	13.0000	11.7300	13.0000	-2.256%	26	1,913	+46.154%
2026-03-04	12.5000	13.5000	12.5000	13.3000	+12.712%	20	1,928	+42.857%
2026-03-03	12.2500	12.4000	11.5200	11.8000	-6.349%	11	1,937	+61.017%
2026-03-02	11.6900	12.7100	11.6900	12.6000	+4.132%	102	1,929	+50.794%
2026-02-27	13.0900	13.0900	11.6500	12.1000	-18.243%	440	1,875	+57.025%
2026-02-25	15.3000	15.3000	14.8000	14.8000	+2.069%	2	1,628	+28.378%
2026-02-24	15.2000	15.2000	14.5000	14.5000	+4.693%	3	1,628	+31.034%
2026-02-23	13.3000	14.1000	13.3000	13.8500	-1.071%	10	1,629	+37.184%
2026-02-20	14.9000	15.0000	13.8000	14.0000	-11.111%	12	1,626	+35.714%
2026-02-19	14.9000	15.7600	14.9000	15.7500	-1.563%	13	1,628	+20.635%
2026-02-18	15.0500	16.9500	15.0500	16.0000	-6.977%	41	1,626	+18.750%
2026-02-17	17.9700	18.5000	16.4000	17.2000	-7.775%	24	1,621	+10.465%
2026-02-13	18.4500	20.4000	17.0500	18.6500	-2.865%	24	1,617	+1.877%
2026-02-12	19.8000	19.8000	19.0300	19.2000	-0.260%	16	1,617	-1.042%
2026-02-11	18.5000	19.8500	18.5000	19.2500	-5.868%	34	1,606	-1.299%
2026-02-10	21.5000	21.5000	20.4000	20.4500	-2.526%	165	1,597	-7.090%
2026-02-09	17.9500	21.7000	16.7500	20.9800	+13.774%	47	1,590	-9.438%
2026-02-06	15.3000	18.5100	15.3000	18.4400	+34.599%	212	1,580	+3.037%
2026-02-05	15.8500	15.8500	13.7000	13.7000	-14.321%	11	1,413	+38.686%
2026-02-04	15.8000	15.9900	14.0000	15.9900	-13.568%	20	1,415	+18.824%
2026-02-03	19.4500	19.4500	18.1000	18.5000	+1.928%	7	1,420	+2.703%
2026-02-02	17.0000	18.8000	17.0000	18.1500	+3.714%	5	1,422	+4.683%
2026-01-30	18.8000	19.3000	17.5000	17.5000	-12.500%	35	1,421	+8.571%
2026-01-29	21.0000	21.0000	19.7000	20.0000	-11.072%	61	1,412	-5.000%
2026-01-28	22.8000	22.8000	21.5500	22.4900	-0.969%	13	1,462	-15.518%
2026-01-27	19.8000	23.4200	19.8000	22.7100	+26.167%	52	1,460	-16.336%
2026-01-26	20.5000	22.4300	18.0000	18.0000	-9.274%	33	1,476	+5.556%
2026-01-23	16.7000	20.7500	16.6500	19.8400	+12.727%	36	1,489	-4.234%
2026-01-22	18.1500	19.3500	17.0000	17.6000	-1.124%	83	1,506	+7.955%
2026-01-21	17.7500	19.6000	16.1000	17.8000	-1.111%	45	1,476	+6.742%
2026-01-20	17.2000	19.0000	16.8400	18.0000	-6.494%	22	1,455	+5.556%
2026-01-16	17.6000	19.9500	17.2000	19.2500	+10.000%	70	1,406	-1.299%
2026-01-15	17.6000	18.0000	17.4500	17.5000	-1.961%	33	1,406	+8.571%
2026-01-14	17.5500	18.2000	17.3500	17.8500	-3.877%	7	1,402	+6.443%
2026-01-13	20.0500	20.0500	18.0500	18.5700	-9.985%	28	1,397	+2.316%
2026-01-12	18.8000	21.5000	18.5100	20.6300	+6.891%	25	1,399	-7.901%
2026-01-09	17.6100	20.0500	17.6100	19.3000	+21.920%	74	1,394	-1.554%
2026-01-08	15.4500	18.0000	15.4500	15.8300	+12.669%	151	1,349	+20.025%
2026-01-07	16.2000	16.2000	13.6500	14.0500	+2.256%	50	1,374	+35.231%
2026-01-06	15.4000	15.4000	13.7400	13.7400	-5.567%	5	1,349	+38.282%
2026-01-05	13.9000	15.0900	13.9000	14.5500	+29.333%	20	1,351	+30.584%
2025-12-31	9.9500	11.2500	9.9500	11.2500	+9.223%	13	1,351	+68.889%
2025-12-29	10.6000	10.6000	10.3000	10.3000	-2.554%	6	1,351	+84.466%
2025-12-26	10.6600	10.6600	10.5700	10.5700	-10.043%	18	1,357	+79.754%
2025-12-24	12.0000	12.0000	11.7500	11.7500	-5.849%	2	1,358	+61.702%
2025-12-23	12.4800	12.4800	12.4800	12.4800	-1.732%	4	1,358	+52.244%
2025-12-22	13.4800	13.4800	12.7000	12.7000	+4.184%	9	1,358	+49.606%
2025-12-19	10.8500	12.5000	10.8500	12.1900	+25.026%	60	1,360	+55.865%
2025-12-18	10.2000	10.2000	9.7500	9.7500	+8.333%	9	1,375	+94.872%
2025-12-17	9.2500	9.4500	9.0000	9.0000	-8.815%	10	1,380	+111.111%
2025-12-16	9.9000	10.1500	8.8900	9.8700	-9.450%	46	1,380	+92.503%
2025-12-15	11.8000	11.8000	9.6200	10.9000	-16.154%	19	1,400	+74.312%
2025-12-12	14.6900	14.7400	13.0000	13.0000	-8.127%	3	1,404	+46.154%
2025-12-11	14.7900	14.7900	14.1500	14.1500	-8.710%	6	1,403	+34.276%
2025-12-10	15.5000	15.5000	15.5000	15.5000	-6.907%	5	1,399	+22.581%
2025-12-09	16.9500	17.6000	16.5100	16.6500	+9.974%	15	1,399	+14.114%
2025-12-08	15.1000	15.5500	15.1000	15.1400	-3.135%	3	1,392	+25.495%
2025-12-05	14.7400	15.6300	14.7400	15.6300	+0.839%	7	1,390	+21.561%
2025-12-04	13.7700	15.5000	13.7700	15.5000	+13.720%	35	1,391	+22.581%
2025-12-03	13.0000	13.6300	12.8500	13.6300	+1.263%	3	1,389	+39.398%
2025-12-02	15.5500	15.5500	13.4600	13.4600	+4.341%	40	1,388	+41.159%
2025-12-01	12.9000	12.9000	12.9000	12.9000	+11.303%	1	1,421	+47.287%
2025-11-28	10.8900	11.5900	10.7600	11.5900	+6.330%	6	1,420	+63.934%
2025-11-26	11.1000	11.1000	10.5000	10.9000	+4.808%	7	1,416	+74.312%
2025-11-25	10.0100	10.4000	9.9500	10.4000	-5.455%	6	1,416	+82.692%
2025-11-24	10.2900	11.0400	10.2200	11.0000	+22.905%	23	1,413	+72.727%
2025-11-21	9.2400	9.2400	7.6000	8.9500	-4.278%	23	1,410	+112.291%
2025-11-20	12.7700	12.7700	9.3500	9.3500	-12.861%	226	1,405	+103.209%
2025-11-19	10.7300	10.7300	10.7300	10.7300	+1.322%	1	1,558	+77.074%
2025-11-18	10.2300	10.8000	9.9300	10.5900	+0.857%	53	1,558	+79.415%
2025-11-17	11.1400	11.5000	10.0500	10.5000	-7.895%	106	1,599	+80.952%
2025-11-14	8.4000	11.4000	8.4000	11.4000	+9.615%	14	1,515	+66.667%
2025-11-13	11.6700	11.6700	10.3600	10.4000	-15.994%	133	1,514	+82.692%
2025-11-12	13.3000	13.5500	12.0900	12.3800	-14.503%	58	1,585	+53.473%
2025-11-11	15.0000	15.0000	12.9000	14.4800	-12.824%	134	1,586	+31.215%
2025-11-10	16.9500	17.6600	16.6100	16.6100	+5.662%	8	1,493	+14.389%
2025-11-07	16.1500	16.1500	13.8000	15.7200	-4.727%	54	1,493	+20.865%
2025-11-06	18.0000	18.0000	16.3900	16.5000	-7.718%	49	1,505	+15.152%
2025-11-05	17.5000	19.1500	16.5000	17.8800	+9.693%	109	1,513	+6.264%
2025-11-04	16.4500	17.5000	15.7000	16.3000	-9.444%	19	1,515	+16.564%
2025-11-03	19.1700	19.1700	16.8200	18.0000	-4.509%	53	1,481	+5.556%
2025-10-31	20.5000	20.5000	18.1600	18.8500	+0.426%	15	1,481	+0.796%
2025-10-30	18.2400	19.2500	18.2400	18.7700	-1.470%	22	1,482	+1.225%
2025-10-29	18.9300	20.1200	18.4000	19.0500	+0.263%	37	1,490	-0.262%
2025-10-28	18.7000	20.4000	18.4700	19.0000	+3.261%	30	1,475	0.000%
2025-10-27	18.7000	19.0000	18.0000	18.4000	+2.222%	27	1,470	+3.261%
2025-10-24	18.9500	20.5500	18.0000	18.0000	-1.907%	37	1,470	+5.556%
2025-10-23	16.3500	18.3500	16.2400	18.3500	+14.688%	22	1,471	+3.542%
2025-10-22	17.0000	17.9600	14.8000	16.0000	-5.993%	89	1,471	+18.750%
2025-10-21	19.4800	19.4800	17.0200	17.0200	-12.718%	42	1,437	+11.633%
2025-10-20	18.9300	19.6500	18.5000	19.5000	+5.691%	73	1,441	-2.564%
2025-10-17	19.4300	20.0000	17.7500	18.4500	-10.000%	145	1,419	+2.981%
2025-10-16	20.9300	21.9000	20.3500	20.5000	+5.670%	55	1,335	-7.317%
2025-10-15	20.3200	22.4900	19.4000	19.4000	+2.105%	46	1,349	-2.062%
2025-10-14	17.0000	20.0000	17.0000	19.0000	0.000%	593	1,341	0.000%
2025-10-13	19.5700	21.4800	18.4000	19.0000	+5.556%	51	1,056	0.000%
2025-10-10	18.2500	21.1000	16.6000	18.0000	+28.114%	211	1,035	+5.556%
2025-10-09	13.4500	14.0500	13.4000	14.0500	+7.252%	21	990	+35.231%
2025-10-08	11.6500	13.4400	11.6500	13.1000	+2.665%	23	974	+45.038%
2025-10-07	12.5500	13.5000	12.4000	12.7600	-0.623%	63	962	+48.903%
2025-10-06	13.7500	14.0000	12.8400	12.8400	+15.676%	90	988	+47.975%
2025-10-03	12.2000	12.5000	11.1000	11.1000	-9.091%	72	987	+71.171%
2025-10-02	13.0000	13.0000	11.9400	12.2100	+17.971%	39	1,047	+55.610%
2025-10-01	9.6000	10.3500	9.6000	10.3500	+11.290%	3	1,044	+83.575%
2025-09-30	9.2500	9.4500	9.2500	9.3000	+8.392%	31	1,044	+104.301%
2025-09-29	9.1500	9.1500	8.5000	8.5800	+0.704%	33	1,032	+121.445%
2025-09-26	9.0000	9.4000	8.3500	8.5200	-3.292%	69	1,028	+123.005%
2025-09-25	7.4500	9.0600	7.4500	8.8100	-9.641%	11	1,042	+115.664%
2025-09-24	10.1200	10.1200	9.7500	9.7500	-7.143%	17	1,037	+94.872%
2025-09-23	10.6000	11.5500	9.9000	10.5000	+6.707%	150	1,036	+80.952%
2025-09-22	7.1500	10.7000	7.1500	9.8400	+36.667%	229	1,101	+93.089%
2025-09-19	6.8500	7.4700	6.8500	7.2000	+4.651%	96	946	+163.889%
2025-09-18	7.1000	7.3700	6.8000	6.8800	+1.176%	169	871	+176.163%
2025-09-17	6.8000	7.0000	6.3100	6.8000	-1.306%	1,413	726	+179.412%
2025-09-16	6.6500	6.8900	6.4700	6.8900	-3.636%	30	24	+175.762%
2025-09-15	6.8000	7.1500	6.7200	7.1500	0.000%	12	8	+165.734%

.dark-mode .VTv4Pt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VTv4Pt{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C35APLD Jan 21 2028 35.00 Call (APLD280121C00035000)option OPRA

APLD20280121C35
APLD Jan 21 2028 35.00 Call (APLD280121C00035000)
option OPRA