Dark

APLD20280121C40
APLD Jan 21 2028 40.00 Call (APLD280121C00040000)
option OPRA

EOD

Aug 13, 2026

11.950.000%(0.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.0000	12.3200	11.9500	11.9500	0.000%	12	1,894	0.000%
2026-08-12	11.8500	12.0000	11.4000	11.9500	+8.834%	23	1,889	0.000%
2026-08-11	11.0000	11.0000	10.9800	10.9800	+4.571%	2	1,868	+8.834%
2026-08-10	11.3500	11.7200	10.5000	10.5000	-4.110%	34	1,868	+13.810%
2026-08-07	11.3000	11.3000	10.9500	10.9500	-2.232%	2	1,864	+9.132%
2026-08-06	11.7000	11.7000	11.2000	11.2000	-5.882%	2	1,864	+6.696%
2026-08-05	12.5000	12.7500	11.9000	11.9000	-8.108%	41	1,863	+0.420%
2026-08-04	11.9000	12.9500	11.9000	12.9500	+14.602%	7	1,835	-7.722%
2026-08-03	11.5500	11.7500	11.3000	11.3000	+12.438%	9	1,832	+5.752%
2026-07-31	10.9500	10.9500	9.8300	10.0500	-4.286%	21	1,832	+18.905%
2026-07-30	10.5300	10.6500	10.4000	10.5000	+40.187%	10	1,830	+13.810%
2026-07-29	8.1000	8.5000	7.4900	7.4900	-21.979%	31	1,829	+59.546%
2026-07-28	8.8500	9.7400	8.8500	9.6000	+1.695%	36	1,823	+24.479%
2026-07-27	10.4100	10.6500	9.2100	9.4400	-5.600%	53	1,828	+26.589%
2026-07-24	11.0000	11.0000	10.0000	10.0000	-14.749%	28	1,796	+19.500%
2026-07-23	12.3000	12.3000	11.5900	11.7300	+0.256%	717	1,775	+1.876%
2026-07-22	11.6900	12.5100	11.6900	11.7000	+0.429%	254	2,065	+2.137%
2026-07-21	11.5900	12.2200	11.5900	11.6500	+10.741%	27	1,823	+2.575%
2026-07-20	10.7500	10.8000	10.3300	10.5200	+19.139%	18	1,821	+13.593%
2026-07-17	9.0000	9.6000	8.0000	8.8300	-2.967%	95	1,826	+35.334%
2026-07-16	10.5000	10.5000	9.0700	9.1000	-18.018%	500	1,809	+31.319%
2026-07-15	10.8000	11.3400	10.4600	11.1000	+0.909%	293	1,345	+7.658%
2026-07-14	11.2500	11.2500	10.6500	11.0000	-1.873%	27	1,100	+8.636%
2026-07-13	12.2600	12.2600	11.2100	11.2100	-13.235%	36	1,096	+6.601%
2026-07-10	14.2000	14.2000	12.9200	12.9200	-9.014%	158	1,067	-7.508%
2026-07-09	14.0600	14.7600	13.7500	14.2000	+7.576%	121	1,136	-15.845%
2026-07-08	12.9900	13.2000	12.2800	13.2000	-3.297%	69	1,213	-9.470%
2026-07-07	13.7500	14.2000	12.5000	13.6500	-9.000%	124	1,234	-12.454%
2026-07-06	15.5000	16.3700	14.6800	15.0000	+7.143%	32	1,336	-20.333%
2026-07-02	15.8000	16.1000	13.7500	14.0000	-14.110%	177	1,345	-14.643%
2026-07-01	16.4600	17.1000	16.0000	16.3000	-7.649%	11	1,345	-26.687%
2026-06-30	17.5800	20.1000	17.3700	17.6500	-2.486%	117	1,343	-32.295%
2026-06-29	19.8200	19.8200	16.8000	18.1000	-4.987%	34	1,304	-33.978%
2026-06-26	19.5500	19.8100	19.0000	19.0500	-3.053%	23	1,302	-37.270%
2026-06-25	19.5000	20.7000	19.5000	19.6500	-6.739%	42	1,282	-39.186%
2026-06-24	23.3000	23.3000	20.5000	21.0700	-9.376%	13	1,308	-43.284%
2026-06-23	21.4800	24.7500	21.4800	23.2500	-6.061%	65	1,300	-48.602%
2026-06-22	24.0000	24.7500	24.0000	24.7500	-1.980%	9	1,292	-51.717%
2026-06-18	25.0000	25.2500	24.7400	25.2500	+2.851%	6	1,291	-52.673%
2026-06-17	26.0000	26.4100	24.5500	24.5500	-3.989%	12	1,291	-51.324%
2026-06-16	26.2500	27.0000	24.4500	25.5700	-0.891%	83	1,286	-53.266%
2026-06-15	25.0000	25.8000	24.7400	25.8000	+13.357%	11	1,314	-53.682%
2026-06-12	22.6000	24.2000	22.6000	22.7600	+10.754%	21	1,323	-47.496%
2026-06-11	19.5000	20.5500	18.8200	20.5500	+3.788%	45	1,331	-41.849%
2026-06-10	21.1700	22.0000	19.3900	19.8000	-8.756%	149	1,326	-39.646%
2026-06-09	24.6400	24.6400	19.0000	21.7000	+2.844%	53	1,246	-44.931%
2026-06-08	22.1000	22.1000	19.8800	21.1000	+2.927%	152	1,221	-43.365%
2026-06-05	20.6200	21.0000	18.9000	20.5000	-13.209%	69	1,189	-41.707%
2026-06-04	22.1000	24.4000	22.1000	23.6200	-3.867%	32	1,172	-49.407%
2026-06-03	25.4500	26.2500	24.5500	24.5700	-6.967%	72	1,150	-51.363%
2026-06-02	27.4000	27.4000	26.0000	26.4100	-1.822%	5	1,136	-54.752%
2026-06-01	25.0000	28.2300	25.0000	26.9000	+4.142%	13	1,133	-55.576%
2026-05-29	27.4000	27.5000	24.8500	25.8300	-4.862%	17	1,141	-53.736%
2026-05-28	27.6000	28.0000	26.2500	27.1500	+2.453%	38	1,133	-55.985%
2026-05-27	23.6500	27.0000	23.6200	26.5000	+9.776%	229	1,138	-54.906%
2026-05-26	24.7500	25.9000	23.7900	24.1400	-0.984%	150	1,346	-50.497%
2026-05-22	24.3000	25.1600	24.3000	24.3800	-6.947%	121	1,289	-50.984%
2026-05-21	21.5800	26.5300	21.5800	26.2000	+39.066%	50	1,310	-54.389%
2026-05-20	17.0000	18.9100	17.0000	18.8400	+7.966%	165	1,310	-36.571%
2026-05-19	17.8500	17.8500	16.3500	17.4500	-7.181%	36	1,246	-31.519%
2026-05-18	20.0000	20.1100	17.6500	18.8000	-10.476%	55	1,246	-36.436%
2026-05-15	23.0000	23.0000	21.0000	21.0000	-15.493%	39	1,246	-43.095%
2026-05-14	24.0000	25.6500	23.5800	24.8500	+3.542%	33	1,219	-51.911%
2026-05-13	22.5000	24.5000	22.2600	24.0000	+1.480%	23	1,235	-50.208%
2026-05-12	23.8100	23.8100	20.5000	23.6500	-2.313%	67	1,235	-49.471%
2026-05-11	20.1000	24.9000	20.1000	24.2100	+16.675%	38	1,235	-50.640%
2026-05-08	20.5500	21.4500	20.4100	20.7500	-1.190%	9	1,233	-42.410%
2026-05-07	21.2000	22.4500	19.9800	21.0000	-6.667%	23	1,231	-43.095%
2026-05-06	20.3500	22.5000	19.6000	22.5000	+18.110%	141	1,236	-46.889%
2026-05-05	17.0000	19.2200	16.4000	19.0500	+18.323%	73	1,283	-37.270%
2026-05-04	14.8900	16.1500	14.8900	16.1000	+7.262%	46	1,249	-25.776%
2026-05-01	15.2000	15.4500	14.9900	15.0100	-4.395%	23	1,260	-20.386%
2026-04-30	14.7400	15.7000	14.7400	15.7000	+21.705%	12	1,260	-23.885%
2026-04-29	14.4500	14.4500	12.9000	12.9000	-6.859%	35	1,257	-7.364%
2026-04-28	13.5000	13.9000	12.9500	13.8500	-7.667%	18	1,292	-13.718%
2026-04-27	15.8700	15.8700	14.8000	15.0000	-4.153%	61	1,286	-20.333%
2026-04-24	17.8000	17.8000	15.6500	15.6500	-3.692%	89	1,317	-23.642%
2026-04-23	16.0000	17.1000	15.6000	16.2500	+17.754%	75	1,311	-26.462%
2026-04-22	14.0500	14.0500	13.0500	13.8000	+4.151%	207	1,315	-13.406%
2026-04-21	13.8500	13.8500	13.2500	13.2500	+1.688%	13	1,308	-9.811%
2026-04-20	12.4000	13.8500	12.4000	13.0300	+1.008%	21	1,308	-8.289%
2026-04-17	12.5000	13.7500	12.4500	12.9000	+14.667%	114	1,304	-7.364%
2026-04-16	11.9000	12.3000	11.2500	11.2500	-6.639%	33	1,311	+6.222%
2026-04-15	12.5000	12.5000	11.1000	12.0500	-5.118%	17	1,314	-0.830%
2026-04-14	11.8500	12.8500	11.8500	12.7000	+26.368%	29	1,315	-5.906%
2026-04-13	9.1000	10.3700	9.0000	10.0500	+6.915%	22	1,304	+18.905%
2026-04-10	9.4000	9.4000	9.4000	9.4000	+4.444%	7	1,289	+27.128%
2026-04-09	10.0000	11.0500	9.0000	9.0000	-18.552%	51	1,282	+32.778%
2026-04-08	11.2700	11.2700	10.5000	11.0500	+19.459%	9	1,275	+8.145%
2026-04-07	9.3500	9.3500	9.2500	9.2500	+3.933%	22	1,272	+29.189%
2026-04-06	9.2000	9.2000	8.8000	8.9000	+14.839%	454	1,272	+34.270%
2026-04-02	7.7500	7.7500	7.7500	7.7500	-12.132%	2	933	+54.194%
2026-04-01	9.0000	9.0000	8.7700	8.8200	+8.221%	54	933	+35.488%
2026-03-31	6.7000	8.1500	6.7000	8.1500	+29.365%	18	916	+46.626%
2026-03-30	7.5900	8.6300	6.1900	6.3000	-23.171%	97	908	+89.683%
2026-03-27	8.9600	9.0200	7.9500	8.2000	-14.136%	54	875	+45.732%
2026-03-26	10.3000	10.3000	9.5500	9.5500	-9.564%	16	891	+25.131%
2026-03-23	10.8800	10.8800	10.3200	10.5600	+6.883%	3	890	+13.163%
2026-03-20	10.4100	10.4100	9.4600	9.8800	-3.327%	7	889	+20.951%
2026-03-19	10.1500	10.2200	10.0000	10.2200	-5.370%	58	887	+16.928%
2026-03-18	11.1000	11.1000	10.7500	10.8000	-4.000%	7	891	+10.648%
2026-03-17	11.3100	11.3100	11.2500	11.2500	-1.316%	13	893	+6.222%
2026-03-16	11.5500	11.5500	11.4000	11.4000	+0.088%	9	891	+4.825%
2026-03-13	11.3900	11.3900	11.3900	11.3900	-1.385%	1	892	+4.917%
2026-03-12	11.0800	11.5500	11.0800	11.5500	-4.938%	2	893	+3.463%
2026-03-11	12.3700	12.3700	12.1500	12.1500	+7.522%	13	892	-1.646%
2026-03-10	11.9700	11.9700	11.2500	11.3000	-2.586%	5	885	+5.752%
2026-03-09	10.0000	11.6000	10.0000	11.6000	+11.324%	9	885	+3.017%
2026-03-06	10.0000	10.4400	10.0000	10.4200	-10.558%	26	882	+14.683%
2026-03-05	11.7000	11.7000	11.6500	11.6500	-4.508%	2	888	+2.575%
2026-03-04	12.2000	12.2000	12.2000	12.2000	+7.965%	1	888	-2.049%
2026-03-03	11.1000	11.3000	10.6800	11.3000	-2.334%	13	887	+5.752%
2026-03-02	11.3500	11.5700	11.3500	11.5700	+6.833%	2	884	+3.284%
2026-02-27	11.2200	11.5200	10.8300	10.8300	-14.116%	16	884	+10.342%
2026-02-26	12.9000	13.0000	12.4500	12.6100	-6.176%	5	894	-5.234%
2026-02-25	14.0000	14.0000	13.0200	13.4400	-3.794%	52	926	-11.086%
2026-02-24	13.4500	14.0000	13.4500	13.9700	+4.488%	5	926	-14.460%
2026-02-23	12.7000	13.3700	12.3500	13.3700	+4.047%	32	927	-10.621%
2026-02-20	13.8000	13.8000	12.4100	12.8500	-12.644%	11	917	-7.004%
2026-02-19	14.7100	14.7100	14.7100	14.7100	-3.224%	2	913	-18.763%
2026-02-18	15.5000	15.7100	14.1000	15.2000	-3.492%	5	911	-21.382%
2026-02-17	16.6900	16.6900	15.7500	15.7500	-7.353%	49	910	-24.127%
2026-02-13	17.5000	18.1500	17.0000	17.0000	-5.817%	17	902	-29.706%
2026-02-12	18.0000	18.0800	17.3500	18.0500	+2.324%	22	902	-33.795%
2026-02-11	18.1600	18.1600	17.6400	17.6400	-10.457%	2	895	-32.256%
2026-02-10	19.8600	20.2300	19.6200	19.7000	-1.500%	21	894	-39.340%
2026-02-09	19.5500	20.4000	18.8500	20.0000	+19.474%	7	885	-40.250%
2026-02-06	13.4000	16.7400	13.4000	16.7400	+35.766%	26	885	-28.614%
2026-02-05	13.7500	13.7500	12.3000	12.3300	-15.316%	16	871	-3.082%
2026-02-04	14.8000	14.9500	13.5000	14.5600	-13.333%	23	861	-17.926%
2026-02-03	16.2000	17.5900	16.2000	16.8000	-5.724%	43	867	-28.869%
2026-02-02	15.6500	17.8200	14.8500	17.8200	+6.388%	27	828	-32.941%
2026-01-30	18.6500	18.6500	16.5500	16.7500	-14.322%	68	838	-28.657%
2026-01-29	19.4500	20.3000	18.9700	19.5500	-6.905%	53	826	-38.875%
2026-01-28	22.1700	22.1700	20.0000	21.0000	-3.226%	74	800	-43.095%
2026-01-27	18.7800	22.2100	18.7800	21.7000	+23.576%	53	777	-44.931%
2026-01-26	21.0000	21.1000	17.5600	17.5600	-9.485%	81	759	-31.948%
2026-01-23	15.8500	19.7800	15.8500	19.4000	+19.975%	78	776	-38.402%
2026-01-22	16.3000	16.3000	16.1700	16.1700	+4.323%	2	751	-26.098%
2026-01-21	15.6000	16.9300	14.6600	15.5000	-12.429%	12	750	-22.903%
2026-01-20	16.8500	17.8000	15.0000	17.7000	-0.282%	68	752	-32.486%
2026-01-16	16.6400	18.1000	16.6400	17.7500	+5.030%	46	720	-32.676%
2026-01-15	16.3000	17.6500	16.2400	16.9000	-0.880%	79	720	-29.290%
2026-01-14	16.3000	17.6500	16.0000	17.0500	-4.749%	190	717	-29.912%
2026-01-13	18.1700	18.9100	17.2700	17.9000	-7.013%	37	846	-33.240%
2026-01-12	18.6800	20.1000	18.1200	19.2500	+4.676%	247	843	-37.922%
2026-01-09	16.0000	18.7000	16.0000	18.3900	+14.938%	77	675	-35.019%
2026-01-08	15.6600	16.2600	14.6000	16.0000	+17.216%	6	658	-25.313%
2026-01-07	14.2500	14.2500	13.6500	13.6500	-0.219%	16	659	-12.454%
2026-01-06	13.5000	13.6800	13.3000	13.6800	-2.286%	8	658	-12.646%
2026-01-05	12.8700	14.0000	12.8700	14.0000	+14.099%	111	656	-14.643%
2026-01-02	11.6200	12.5000	11.6200	12.2700	+25.846%	44	552	-2.608%
2025-12-31	10.2600	10.3000	9.7500	9.7500	-1.813%	17	548	+22.564%
2025-12-30	10.0000	10.0000	9.9300	9.9300	+0.404%	9	548	+20.342%
2025-12-29	9.3300	9.8900	9.3300	9.8900	+3.669%	4	551	+20.829%
2025-12-26	10.5000	10.5000	9.5400	9.5400	-14.286%	4	555	+25.262%
2025-12-24	11.1300	11.1300	11.1300	11.1300	+4.019%	1	554	+7.367%
2025-12-23	10.7500	11.5400	10.7000	10.7000	-9.168%	14	554	+11.682%
2025-12-22	12.6500	12.6500	11.7800	11.7800	-0.591%	27	556	+1.443%
2025-12-19	10.6700	11.8500	10.6700	11.8500	+28.945%	9	541	+0.844%
2025-12-18	9.1800	9.1900	9.1800	9.1900	+14.732%	2	534	+30.033%
2025-12-17	9.1000	9.1000	8.0100	8.0100	-11.000%	4	532	+49.189%
2025-12-16	9.0000	9.1900	8.4000	9.0000	+4.651%	27	532	+32.778%
2025-12-15	10.5000	10.5000	8.6000	8.6000	-35.581%	43	530	+38.953%
2025-12-12	14.0200	14.0200	13.3500	13.3500	-10.463%	2	528	-10.487%
2025-12-10	14.9700	14.9700	14.9100	14.9100	-7.161%	5	527	-19.852%
2025-12-09	15.2200	16.0600	15.2200	16.0600	+12.702%	6	528	-25.592%
2025-12-08	14.2500	14.2500	14.2500	14.2500	+1.858%	1	528	-16.140%
2025-12-05	13.9900	13.9900	13.9900	13.9900	-2.509%	1	529	-14.582%
2025-12-04	12.8500	14.4000	12.8500	14.3500	+12.109%	7	528	-16.725%
2025-12-03	12.3400	12.8000	12.2400	12.8000	+2.400%	4	528	-6.641%
2025-12-02	12.7000	13.5500	12.5000	12.5000	+1.461%	97	526	-4.400%
2025-12-01	11.2600	12.3200	11.2600	12.3200	+0.571%	3	482	-3.003%
2025-11-28	11.2000	12.2500	11.2000	12.2500	+17.788%	37	481	-2.449%
2025-11-26	10.4000	10.4000	10.4000	10.4000	+11.230%	35	448	+14.904%
2025-11-25	9.3500	9.3500	9.3500	9.3500	-4.786%	5	448	+27.807%
2025-11-24	9.5500	9.8200	9.4500	9.8200	+32.703%	12	446	+21.690%
2025-11-21	8.0000	8.0000	7.4000	7.4000	-17.411%	74	437	+61.486%
2025-11-20	9.3500	9.4200	8.9600	8.9600	-4.171%	4	436	+33.371%
2025-11-19	9.3500	9.3500	9.3500	9.3500	-5.172%	1	435	+27.807%
2025-11-18	9.5500	9.8600	9.5000	9.8600	+7.174%	23	434	+21.197%
2025-11-17	9.9000	9.9200	9.2000	9.2000	-9.360%	12	435	+29.891%
2025-11-14	8.5500	10.1500	8.5500	10.1500	+2.422%	8	440	+17.734%
2025-11-13	10.0500	10.0500	9.8500	9.9100	-12.841%	3	438	+20.585%
2025-11-12	12.2000	12.5000	11.3700	11.3700	-16.642%	23	437	+5.101%
2025-11-11	13.1200	14.1500	13.0700	13.6400	-12.620%	15	442	-12.390%
2025-11-10	15.3500	15.6100	15.3500	15.6100	+4.765%	3	436	-23.447%
2025-11-07	14.2000	15.0000	13.3500	14.9000	-2.868%	25	437	-19.799%
2025-11-06	16.9500	16.9500	15.3400	15.3400	-9.765%	21	437	-22.099%
2025-11-05	15.7500	17.0000	14.8500	17.0000	-2.857%	34	437	-29.706%
2025-11-04	14.9500	17.5000	14.9500	17.5000	+2.941%	18	435	-31.714%
2025-11-03	17.8200	17.8200	16.2000	17.0000	-5.028%	52	401	-29.706%
2025-10-31	18.5000	19.5000	17.5000	17.9000	+0.280%	37	401	-33.240%
2025-10-30	17.4500	18.2500	16.9500	17.8500	-9.391%	7	370	-33.053%
2025-10-29	18.1500	19.7000	18.1500	19.7000	+4.233%	8	366	-39.340%
2025-10-28	19.3500	19.3500	18.8000	18.9000	+5.000%	14	368	-36.772%
2025-10-27	17.3000	18.0000	16.8000	18.0000	+5.882%	24	348	-33.611%
2025-10-24	18.1000	19.4000	17.0000	17.0000	-2.186%	10	348	-29.706%
2025-10-23	15.2500	17.3800	15.2500	17.3800	+15.867%	27	340	-31.243%
2025-10-22	17.0000	17.0000	13.6300	15.0000	-6.250%	57	325	-20.333%
2025-10-21	16.5000	17.0000	16.0000	16.0000	-13.514%	7	342	-25.313%
2025-10-20	18.2000	18.5000	18.2000	18.5000	+9.792%	2	342	-35.405%
2025-10-17	18.0000	18.7000	16.8500	16.8500	-11.872%	52	342	-29.080%
2025-10-16	19.8600	21.1400	18.9000	19.1200	-0.157%	99	356	-37.500%
2025-10-15	19.0000	21.6000	18.5000	19.1500	+7.584%	54	371	-37.598%
2025-10-14	17.8000	19.2400	17.8000	17.8000	-5.319%	88	338	-32.865%
2025-10-13	18.5500	21.1100	17.9000	18.8000	+5.915%	149	280	-36.436%
2025-10-10	17.4300	20.9300	15.5000	17.7500	+31.481%	417	222	-32.676%
2025-10-09	12.5000	13.5000	12.2000	13.5000	+12.971%	21	0	-11.481%
2025-10-08	11.1700	11.9500	11.1400	11.9500	+1.702%	27	0	0.000%
2025-10-07	13.7000	13.7000	11.7500	11.7500	0.000%	8	0	+1.702%

.dark-mode .MSybmy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MSybmy{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C40APLD Jan 21 2028 40.00 Call (APLD280121C00040000)option OPRA

APLD20280121C40
APLD Jan 21 2028 40.00 Call (APLD280121C00040000)
option OPRA