Dark

APLD20280121C37
APLD Jan 21 2028 37.00 Call (APLD280121C00037000)
option OPRA

EOD

Sep 28, 2026

6.90-11.538%(-0.90)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	6.9000	6.9000	6.9000	6.9000	-11.538%	57	978	0.000%
2026-09-25	7.8000	7.8000	7.8000	7.8000	-6.699%	1	921	-11.538%
2026-09-24	8.3000	8.3600	8.3000	8.3600	-5.000%	2	922	-17.464%
2026-09-23	8.8000	8.8000	8.8000	8.8000	-4.035%	1	921	-21.591%
2026-09-22	9.3400	9.4300	8.8000	9.1700	-1.292%	28	921	-24.755%
2026-09-21	9.0000	9.2900	8.9500	9.2900	+16.416%	3	918	-25.727%
2026-09-17	7.5100	8.1500	7.5100	7.9800	+16.496%	7	917	-13.534%
2026-09-16	6.5000	6.9000	6.5000	6.8500	+7.874%	4	920	+0.730%
2026-09-15	6.8500	6.8500	6.3500	6.3500	-12.414%	3	917	+8.661%
2026-09-14	6.9000	7.3500	6.9000	7.2500	-11.585%	11	920	-4.828%
2026-09-11	8.0000	8.2000	8.0000	8.2000	+3.275%	5	920	-15.854%
2026-09-10	8.0000	8.3300	7.9400	7.9400	-16.421%	59	925	-13.098%
2026-09-08	8.8300	9.5000	8.8300	9.5000	+18.750%	8	884	-27.368%
2026-09-04	8.0000	8.0000	8.0000	8.0000	+3.226%	4	872	-13.750%
2026-09-03	7.2100	7.7600	7.2100	7.7500	+7.639%	4	872	-10.968%
2026-09-02	7.2000	7.2000	7.2000	7.2000	0.000%	1	872	-4.167%
2026-09-01	7.2700	7.2700	7.2000	7.2000	-5.013%	2	872	-4.167%
2026-08-31	7.6000	7.6000	7.5800	7.5800	-7.674%	4	873	-8.971%
2026-08-28	8.0000	8.2100	8.0000	8.2100	-13.851%	2	876	-15.956%
2026-08-26	9.5300	9.5300	9.5300	9.5300	+0.316%	2	875	-27.597%
2026-08-25	9.5000	9.5000	9.5000	9.5000	+3.261%	1	877	-27.368%
2026-08-24	9.8800	9.8800	9.2000	9.2000	-1.919%	6	877	-25.000%
2026-08-21	10.7400	10.7400	9.3800	9.3800	-7.768%	9	877	-26.439%
2026-08-19	9.4000	10.1700	9.4000	10.1700	-3.784%	4	876	-32.153%
2026-08-18	10.5700	10.5700	10.5700	10.5700	-13.714%	1	879	-34.721%
2026-08-17	12.1000	12.2900	12.1000	12.2500	+1.575%	6	878	-43.673%
2026-08-14	12.0600	12.0600	12.0600	12.0600	-2.348%	1	882	-42.786%
2026-08-13	12.3500	12.3500	12.3500	12.3500	+7.019%	1	881	-44.130%
2026-08-11	11.5400	11.5400	11.5400	11.5400	+0.786%	3	882	-40.208%
2026-08-10	11.8000	11.8000	11.4500	11.4500	+4.091%	2	879	-39.738%
2026-08-07	11.8000	11.8000	11.0000	11.0000	-17.603%	8	877	-37.273%
2026-08-05	13.3500	13.3500	13.3500	13.3500	-1.476%	1	875	-48.315%
2026-08-04	13.0800	13.5500	13.0800	13.5500	+26.047%	5	875	-49.077%
2026-07-31	10.5400	10.7500	10.5400	10.7500	-2.273%	5	873	-35.814%
2026-07-30	11.1500	11.1500	10.8900	11.0000	+4.563%	7	869	-37.273%
2026-07-28	9.9500	10.5200	9.9500	10.5200	+4.158%	68	866	-34.411%
2026-07-27	9.7200	10.1000	9.6500	10.1000	-9.091%	10	869	-31.683%
2026-07-24	11.5000	11.5000	11.1100	11.1100	-10.186%	109	860	-37.894%
2026-07-21	12.8800	12.8800	12.3700	12.3700	+9.276%	3	772	-44.220%
2026-07-20	10.3000	11.3200	10.3000	11.3200	+18.908%	23	769	-39.046%
2026-07-17	9.2200	9.5200	9.2200	9.5200	-5.836%	36	768	-27.521%
2026-07-16	10.7500	10.7500	9.9400	10.1100	-9.246%	26	751	-31.751%
2026-07-15	11.1400	11.1400	11.1400	11.1400	-8.313%	1	753	-38.061%
2026-07-13	13.0300	13.0300	12.1500	12.1500	-12.464%	14	752	-43.210%
2026-07-10	13.8800	13.8800	13.8800	13.8800	-6.216%	13	765	-50.288%
2026-07-09	14.9500	14.9500	14.8000	14.8000	+10.201%	3	752	-53.378%
2026-07-08	14.3500	14.3500	13.4300	13.4300	-8.639%	19	753	-48.622%
2026-07-07	14.7000	14.7000	14.7000	14.7000	-5.161%	1	736	-53.061%
2026-07-06	16.4900	16.7900	15.5000	15.5000	+6.456%	3	737	-55.484%
2026-07-02	16.7000	16.7000	14.2500	14.5600	-14.353%	16	740	-52.610%
2026-07-01	17.0000	17.6800	17.0000	17.0000	-12.008%	5	740	-59.412%
2026-06-30	19.7900	19.7900	18.3000	19.3200	+0.364%	35	736	-64.286%
2026-06-29	19.0500	19.2500	17.0500	19.2500	-4.750%	63	739	-64.156%
2026-06-26	19.8000	20.6100	19.8000	20.2100	-14.000%	13	720	-65.858%
2026-06-25	23.5000	23.5000	23.5000	23.5000	-7.626%	4	713	-70.638%
2026-06-22	25.6600	25.6600	25.4400	25.4400	-3.636%	2	713	-72.877%
2026-06-18	25.5500	26.4000	25.5500	26.4000	-4.000%	2	713	-73.864%
2026-06-17	27.5000	27.5000	27.5000	27.5000	-1.257%	10	713	-74.909%
2026-06-16	28.0700	28.0700	27.8500	27.8500	+9.732%	12	723	-75.224%
2026-06-15	25.7500	25.7500	24.9400	25.3800	+4.444%	13	732	-72.813%
2026-06-12	24.5000	24.5000	24.3000	24.3000	+3.846%	2	725	-71.605%
2026-06-11	19.8000	23.4000	19.8000	23.4000	+14.762%	14	725	-70.513%
2026-06-10	21.8000	21.8000	20.3900	20.3900	+0.691%	27	720	-66.160%
2026-06-09	25.2500	25.2500	20.2500	20.2500	-8.660%	28	732	-65.926%
2026-06-08	21.6600	22.2000	21.6600	22.1700	+6.229%	85	719	-68.877%
2026-06-05	22.2500	22.9500	19.7000	20.8700	-14.990%	41	678	-66.938%
2026-06-04	24.3000	24.5500	24.3000	24.5500	-3.536%	2	657	-71.894%
2026-06-03	26.6200	26.6200	25.4500	25.4500	-7.117%	11	657	-72.888%
2026-06-02	28.5300	28.5300	27.4000	27.4000	+5.385%	4	658	-74.818%
2026-06-01	26.6000	26.6000	26.0000	26.0000	-1.328%	3	657	-73.462%
2026-05-29	26.4000	26.4000	26.3500	26.3500	-5.556%	6	657	-73.814%
2026-05-28	28.3500	28.5000	27.1000	27.9000	+3.257%	34	652	-75.269%
2026-05-27	25.0000	27.0200	25.0000	27.0200	+0.260%	2	653	-74.463%
2026-05-26	26.1800	26.9500	25.5500	26.9500	+2.863%	52	654	-74.397%
2026-05-22	25.6900	26.2000	25.4600	26.2000	-3.959%	3	605	-73.664%
2026-05-21	25.0000	27.2800	24.9000	27.2800	+38.057%	38	639	-74.707%
2026-05-20	18.1500	19.7600	17.8500	19.7600	+9.656%	5	639	-65.081%
2026-05-19	19.0600	19.0600	17.2700	18.0200	-9.900%	10	604	-61.709%
2026-05-18	22.1000	22.1000	18.3500	20.0000	-13.607%	57	604	-65.500%
2026-05-15	23.1900	23.1900	23.1000	23.1500	-10.962%	3	604	-70.194%
2026-05-14	26.0000	26.5900	26.0000	26.0000	+4.000%	24	605	-73.462%
2026-05-13	24.8400	25.0000	23.5000	25.0000	+5.352%	7	606	-72.400%
2026-05-12	23.7300	23.7300	23.7300	23.7300	-2.586%	4	606	-70.923%
2026-05-11	20.7500	25.5500	20.7500	24.3600	+14.098%	36	606	-71.675%
2026-05-07	23.0000	23.0000	21.3500	21.3500	-8.565%	3	602	-67.681%
2026-05-06	19.9000	23.3500	19.9000	23.3500	+21.932%	42	602	-70.450%
2026-05-05	17.9800	19.1500	17.8000	19.1500	+12.979%	15	604	-63.969%
2026-05-04	16.0800	17.0800	16.0800	16.9500	+4.694%	5	603	-59.292%
2026-05-01	16.3500	16.3500	15.9500	16.1900	+0.248%	7	605	-57.381%
2026-04-30	16.1500	16.1500	16.1500	16.1500	+9.640%	2	605	-57.276%
2026-04-29	15.1700	15.1700	14.7300	14.7300	+4.989%	5	605	-53.157%
2026-04-28	14.1500	14.1500	13.7000	14.0300	-8.718%	15	606	-50.820%
2026-04-27	17.2700	17.2700	15.2500	15.3700	-10.064%	41	604	-55.107%
2026-04-24	16.9800	17.7500	16.9800	17.0900	-1.555%	34	590	-59.626%
2026-04-23	17.8700	18.0000	17.2600	17.3600	+14.587%	18	588	-60.253%
2026-04-21	15.1500	15.1500	15.1500	15.1500	+7.906%	2	574	-54.455%
2026-04-20	14.0400	14.0400	14.0400	14.0400	+4.776%	2	574	-50.855%
2026-04-17	13.3000	13.4000	13.3000	13.4000	+6.603%	3	574	-48.507%
2026-04-16	12.5700	12.5700	12.5700	12.5700	-0.554%	1	574	-45.107%
2026-04-15	12.6400	12.6400	12.6400	12.6400	+17.146%	1	574	-45.411%
2026-04-13	10.2000	10.7900	10.2000	10.7900	+7.470%	3	574	-36.052%
2026-04-10	10.6300	10.6300	10.0400	10.0400	-3.462%	3	573	-31.275%
2026-04-09	9.0000	10.4000	9.0000	10.4000	-10.422%	8	573	-33.654%
2026-04-08	11.5900	11.6100	11.5900	11.6100	+19.567%	23	566	-40.568%
2026-04-07	9.7100	9.7100	9.7100	9.7100	+5.200%	1	565	-28.939%
2026-04-06	9.2300	9.2300	9.2300	9.2300	+3.708%	1	566	-25.244%
2026-04-02	9.0000	9.0000	8.8700	8.9000	+1.136%	6	568	-22.472%
2026-04-01	9.0000	9.0000	8.8000	8.8000	+7.317%	2	568	-21.591%
2026-03-31	7.8000	8.2000	7.8000	8.2000	+22.754%	4	569	-15.854%
2026-03-30	9.1500	9.1500	6.6800	6.6800	-22.235%	12	565	+3.293%
2026-03-27	9.6700	9.6700	8.5900	8.5900	-14.357%	7	559	-19.674%
2026-03-26	11.4500	11.4500	10.0300	10.0300	-14.493%	44	564	-31.206%
2026-03-25	11.7300	11.7300	11.7300	11.7300	+11.290%	1	601	-41.176%
2026-03-24	11.1500	11.1500	10.5400	10.5400	-3.744%	5	601	-34.535%
2026-03-23	11.0000	11.1000	10.9500	10.9500	+3.989%	32	600	-36.986%
2026-03-20	10.8000	10.8000	10.5100	10.5300	-3.923%	3	602	-34.473%
2026-03-19	10.7000	10.9600	10.7000	10.9600	-4.028%	2	602	-37.044%
2026-03-18	11.3000	11.4200	11.3000	11.4200	-2.393%	2	602	-39.580%
2026-03-17	12.0000	12.0000	11.7000	11.7000	-2.500%	4	602	-41.026%
2026-03-16	12.0000	12.0000	12.0000	12.0000	-6.615%	1	600	-42.500%
2026-03-11	12.8500	12.8500	12.8500	12.8500	+14.937%	4	599	-46.304%
2026-03-09	10.5700	11.3500	10.5700	11.1800	-5.415%	44	603	-38.283%
2026-03-05	12.5000	12.5000	11.8200	11.8200	-6.561%	6	570	-41.624%
2026-03-04	12.1500	12.6500	12.1500	12.6500	+3.350%	3	570	-45.455%
2026-03-02	12.0000	12.3000	12.0000	12.2400	+7.463%	4	567	-43.627%
2026-02-27	12.0700	12.0700	11.3900	11.3900	-12.385%	4	570	-39.421%
2026-02-26	13.0000	13.0000	13.0000	13.0000	-10.959%	140	570	-46.923%
2026-02-25	14.4500	14.6000	14.4500	14.6000	-1.218%	6	712	-52.740%
2026-02-24	14.7800	14.7800	14.7800	14.7800	+10.381%	1	712	-53.315%
2026-02-23	13.6000	13.6000	13.3900	13.3900	-6.035%	27	712	-48.469%
2026-02-20	14.2500	14.2500	14.2500	14.2500	-2.062%	1	735	-51.579%
2026-02-19	14.8000	15.4000	14.5500	14.5500	-3.000%	5	735	-52.577%
2026-02-18	15.0000	15.0000	15.0000	15.0000	-10.714%	3	733	-54.000%
2026-02-17	17.3200	17.3200	16.1000	16.8000	-9.677%	11	736	-58.929%
2026-02-12	19.2300	19.2300	18.6000	18.6000	-2.002%	8	736	-62.903%
2026-02-11	19.1100	19.1100	18.9800	18.9800	-5.100%	3	740	-63.646%
2026-02-10	21.5000	21.5000	20.0000	20.0000	+1.317%	149	741	-65.500%
2026-02-09	20.0000	21.0500	19.0000	19.7400	+8.641%	10	603	-65.046%
2026-02-06	16.4600	18.1700	15.7200	18.1700	+31.667%	22	600	-62.025%
2026-02-05	14.0300	14.0300	13.8000	13.8000	-7.133%	5	610	-50.000%
2026-02-04	18.0700	18.0700	14.4000	14.8600	-17.444%	171	606	-53.567%
2026-02-03	19.0000	19.0000	17.5500	18.0000	+9.091%	15	605	-61.667%
2026-02-02	16.3100	16.5000	16.3100	16.5000	-6.303%	7	605	-58.182%
2026-01-30	19.9000	19.9000	17.6000	17.6100	-11.150%	185	605	-60.818%
2026-01-29	19.8000	20.5000	19.8000	19.8200	-5.619%	11	451	-65.187%
2026-01-28	23.2500	23.2500	21.0000	21.0000	-9.091%	7	451	-67.143%
2026-01-27	19.9900	23.1000	19.9900	23.1000	+18.462%	10	450	-70.130%
2026-01-26	21.5000	21.9500	19.5000	19.5000	-0.763%	14	450	-64.615%
2026-01-23	16.1000	20.0000	16.1000	19.6500	+14.711%	14	447	-64.885%
2026-01-22	17.4000	17.4000	17.1300	17.1300	+7.736%	6	446	-59.720%
2026-01-21	17.0000	17.0000	15.3500	15.9000	-10.674%	14	450	-56.604%
2026-01-20	16.4800	17.8000	16.4800	17.8000	-3.784%	8	447	-61.236%
2026-01-16	17.0700	19.0500	16.6000	18.5000	+11.245%	33	461	-62.703%
2026-01-15	17.3200	17.6000	16.6300	16.6300	-4.971%	10	461	-58.509%
2026-01-14	17.3900	19.3000	17.3900	17.5000	-5.762%	3	455	-60.571%
2026-01-13	19.6400	19.6400	18.3900	18.5700	-5.110%	23	455	-62.843%
2026-01-12	18.4000	20.3200	18.4000	19.5700	+3.930%	42	444	-64.742%
2026-01-09	18.0600	19.2500	16.8100	18.8300	+22.511%	28	443	-63.356%
2026-01-08	17.0000	17.3500	14.7000	15.3700	+10.021%	31	434	-55.107%
2026-01-07	14.9000	14.9000	13.9700	13.9700	+0.143%	12	434	-50.608%
2026-01-05	13.9500	13.9500	13.9500	13.9500	+21.304%	9	447	-50.538%
2026-01-02	11.5000	11.5000	11.5000	11.5000	+8.593%	2	447	-40.000%
2025-12-31	10.3000	10.5900	10.2500	10.5900	-1.488%	4	446	-34.844%
2025-12-30	10.7500	10.7500	10.7500	10.7500	+8.806%	2	446	-35.814%
2025-12-29	9.8800	9.8800	9.8800	9.8800	-15.843%	2	448	-30.162%
2025-12-23	11.7400	11.7400	11.7400	11.7400	+24.233%	1	448	-41.227%
2025-12-16	9.4500	9.4500	9.4500	9.4500	-8.430%	1	448	-26.984%
2025-12-15	10.2000	10.4300	10.2000	10.3200	-29.460%	7	448	-33.140%
2025-12-12	14.2100	14.7800	14.2100	14.6300	+3.759%	4	449	-52.837%
2025-12-11	13.6100	14.1000	13.6100	14.1000	-6.746%	4	450	-51.064%
2025-12-10	15.5500	15.5500	15.1200	15.1200	-8.364%	15	446	-54.365%
2025-12-09	16.3700	17.2200	16.1000	16.5000	+9.272%	19	440	-58.182%
2025-12-08	14.8500	15.1500	14.8500	15.1000	+3.567%	5	438	-54.305%
2025-12-05	14.5800	14.5800	14.5800	14.5800	-0.816%	1	437	-52.675%
2025-12-04	13.6000	15.3000	13.6000	14.7000	+7.299%	39	437	-53.061%
2025-12-03	12.8000	13.7000	12.8000	13.7000	+11.928%	6	430	-49.635%
2025-11-28	12.3000	12.3000	12.1600	12.2400	+22.400%	75	426	-43.627%
2025-11-26	9.9000	11.1900	9.9000	10.0000	+9.890%	51	360	-31.000%
2025-11-25	9.1000	9.1000	9.1000	9.1000	-14.232%	4	360	-24.176%
2025-11-24	9.0000	10.6100	9.0000	10.6100	+30.184%	4	356	-34.967%
2025-11-21	9.0000	9.0000	7.5500	8.1500	-17.925%	6	358	-15.337%
2025-11-20	11.6800	11.6800	9.8200	9.9300	-6.232%	32	355	-30.514%
2025-11-19	10.4600	10.5900	10.4600	10.5900	+4.335%	4	369	-34.844%
2025-11-18	9.9000	10.1500	9.8200	10.1500	-3.333%	3	368	-32.020%
2025-11-17	10.7900	10.7900	10.5000	10.5000	-7.489%	2	367	-34.286%
2025-11-14	8.9800	11.3500	8.9800	11.3500	+11.057%	10	366	-39.207%
2025-11-13	11.3800	11.3800	10.1500	10.2200	-14.691%	12	367	-32.485%
2025-11-12	12.9500	12.9500	11.9500	11.9800	-14.429%	16	373	-42.404%
2025-11-11	13.7600	14.0000	13.2500	14.0000	-13.043%	80	376	-50.714%
2025-11-10	17.0200	17.0200	16.1000	16.1000	+9.524%	12	388	-57.143%
2025-11-07	14.1500	14.7000	13.2500	14.7000	-12.500%	79	386	-53.061%
2025-11-06	17.4000	17.4000	15.9100	16.8000	-4.219%	15	417	-58.929%
2025-11-05	17.6500	17.6500	16.5800	17.5400	+17.718%	46	415	-60.661%
2025-11-04	15.6500	16.5000	14.9000	14.9000	-16.667%	41	417	-53.691%
2025-11-03	19.0600	19.0600	17.8800	17.8800	-0.390%	22	445	-61.409%
2025-10-31	17.9500	17.9500	17.9500	17.9500	-3.495%	1	445	-61.560%
2025-10-30	18.5100	18.6000	18.5100	18.6000	-7.000%	9	444	-62.903%
2025-10-29	18.5700	20.0000	18.5700	20.0000	+2.459%	3	445	-65.500%
2025-10-28	18.5500	20.6500	18.4000	19.5200	+8.625%	33	445	-64.652%
2025-10-27	17.9700	17.9700	17.9700	17.9700	+5.706%	1	447	-61.603%
2025-10-23	17.0000	17.0000	17.0000	17.0000	+21.864%	1	447	-59.412%
2025-10-22	17.3500	17.3500	13.9500	13.9500	-14.939%	44	447	-50.538%
2025-10-21	18.6500	18.6500	16.4000	16.4000	-15.026%	20	424	-57.927%
2025-10-20	18.9100	19.4500	18.9100	19.3000	+10.286%	32	418	-64.249%
2025-10-17	19.0000	19.0000	16.6000	17.5000	-12.718%	36	418	-60.571%
2025-10-16	20.9000	21.0000	20.0500	20.0500	-3.837%	46	425	-65.586%
2025-10-15	19.1000	22.0000	19.0600	20.8500	+10.610%	113	401	-66.906%
2025-10-14	16.9100	20.0000	16.9100	18.8500	-1.976%	35	353	-63.395%
2025-10-13	18.5000	21.1500	18.5000	19.2300	+8.767%	133	334	-64.119%
2025-10-10	18.5000	21.4000	16.8600	17.6800	+32.932%	374	295	-60.973%
2025-10-09	13.0000	13.3000	12.1400	13.3000	+11.297%	43	162	-48.120%
2025-10-08	11.9500	11.9500	11.9500	11.9500	-4.016%	9	175	-42.259%
2025-10-07	12.9500	13.0300	11.2000	12.4500	-4.231%	21	172	-44.578%
2025-10-06	11.2500	13.3000	11.2500	13.0000	+10.638%	58	181	-46.923%
2025-10-03	12.3100	12.3100	10.7000	11.7500	+1.732%	95	176	-41.277%
2025-10-02	13.1000	13.1000	11.5000	11.5500	+2.212%	69	128	-40.260%
2025-10-01	8.7000	11.3000	8.7000	11.3000	+22.826%	47	99	-38.938%
2025-09-30	8.8500	9.2500	8.7800	9.2000	+7.101%	12	73	-25.000%
2025-09-29	8.2400	8.5900	8.0000	8.5900	+4.756%	43	66	-19.674%
2025-09-26	8.5000	8.5000	7.7000	8.2000	-6.818%	9	37	-15.854%
2025-09-25	9.0500	9.0500	8.7500	8.8000	-6.383%	14	35	-21.591%
2025-09-24	10.1000	10.1000	9.4000	9.4000	-4.082%	6	24	-26.596%
2025-09-23	10.3500	10.8500	9.8000	9.8000	0.000%	21	0	-29.592%

.dark-mode .G9GdTn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G9GdTn{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C37APLD Jan 21 2028 37.00 Call (APLD280121C00037000)option OPRA

APLD20280121C37
APLD Jan 21 2028 37.00 Call (APLD280121C00037000)
option OPRA