Dark

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

EOD

Jun 29, 2026

18.10-4.987%(-0.95)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	19.8200	19.8200	16.8000	18.1000	-4.987%	34	1,304	0.000%
2026-06-26	19.5500	19.8100	19.0000	19.0500	-3.053%	23	1,302	-4.987%
2026-06-25	19.5000	20.7000	19.5000	19.6500	-6.739%	42	1,282	-7.888%
2026-06-24	23.3000	23.3000	20.5000	21.0700	-9.376%	13	1,308	-14.096%
2026-06-23	21.4800	24.7500	21.4800	23.2500	-6.061%	65	1,300	-22.151%
2026-06-22	24.0000	24.7500	24.0000	24.7500	-1.980%	9	1,292	-26.869%
2026-06-18	25.0000	25.2500	24.7400	25.2500	+2.851%	6	1,291	-28.317%
2026-06-17	26.0000	26.4100	24.5500	24.5500	-3.989%	12	1,291	-26.273%
2026-06-16	26.2500	27.0000	24.4500	25.5700	-0.891%	83	1,286	-29.214%
2026-06-15	25.0000	25.8000	24.7400	25.8000	+13.357%	11	1,314	-29.845%
2026-06-12	22.6000	24.2000	22.6000	22.7600	+10.754%	21	1,323	-20.475%
2026-06-11	19.5000	20.5500	18.8200	20.5500	+3.788%	45	1,331	-11.922%
2026-06-10	21.1700	22.0000	19.3900	19.8000	-8.756%	149	1,326	-8.586%
2026-06-09	24.6400	24.6400	19.0000	21.7000	+2.844%	53	1,246	-16.590%
2026-06-08	22.1000	22.1000	19.8800	21.1000	+2.927%	152	1,221	-14.218%
2026-06-05	20.6200	21.0000	18.9000	20.5000	-13.209%	69	1,189	-11.707%
2026-06-04	22.1000	24.4000	22.1000	23.6200	-3.867%	32	1,172	-23.370%
2026-06-03	25.4500	26.2500	24.5500	24.5700	-6.967%	72	1,150	-26.333%
2026-06-02	27.4000	27.4000	26.0000	26.4100	-1.822%	5	1,136	-31.465%
2026-06-01	25.0000	28.2300	25.0000	26.9000	+4.142%	13	1,133	-32.714%
2026-05-29	27.4000	27.5000	24.8500	25.8300	-4.862%	17	1,141	-29.926%
2026-05-28	27.6000	28.0000	26.2500	27.1500	+2.453%	38	1,133	-33.333%
2026-05-27	23.6500	27.0000	23.6200	26.5000	+9.776%	229	1,138	-31.698%
2026-05-26	24.7500	25.9000	23.7900	24.1400	-0.984%	150	1,346	-25.021%
2026-05-22	24.3000	25.1600	24.3000	24.3800	-6.947%	121	1,289	-25.759%
2026-05-21	21.5800	26.5300	21.5800	26.2000	+39.066%	50	1,310	-30.916%
2026-05-20	17.0000	18.9100	17.0000	18.8400	+7.966%	165	1,310	-3.928%
2026-05-19	17.8500	17.8500	16.3500	17.4500	-7.181%	36	1,246	+3.725%
2026-05-18	20.0000	20.1100	17.6500	18.8000	-10.476%	55	1,246	-3.723%
2026-05-15	23.0000	23.0000	21.0000	21.0000	-15.493%	39	1,246	-13.810%
2026-05-14	24.0000	25.6500	23.5800	24.8500	+3.542%	33	1,219	-27.163%
2026-05-13	22.5000	24.5000	22.2600	24.0000	+1.480%	23	1,235	-24.583%
2026-05-12	23.8100	23.8100	20.5000	23.6500	-2.313%	67	1,235	-23.467%
2026-05-11	20.1000	24.9000	20.1000	24.2100	+16.675%	38	1,235	-25.238%
2026-05-08	20.5500	21.4500	20.4100	20.7500	-1.190%	9	1,233	-12.771%
2026-05-07	21.2000	22.4500	19.9800	21.0000	-6.667%	23	1,231	-13.810%
2026-05-06	20.3500	22.5000	19.6000	22.5000	+18.110%	141	1,236	-19.556%
2026-05-05	17.0000	19.2200	16.4000	19.0500	+18.323%	73	1,283	-4.987%
2026-05-04	14.8900	16.1500	14.8900	16.1000	+7.262%	46	1,249	+12.422%
2026-05-01	15.2000	15.4500	14.9900	15.0100	-4.395%	23	1,260	+20.586%
2026-04-30	14.7400	15.7000	14.7400	15.7000	+21.705%	12	1,260	+15.287%
2026-04-29	14.4500	14.4500	12.9000	12.9000	-6.859%	35	1,257	+40.310%
2026-04-28	13.5000	13.9000	12.9500	13.8500	-7.667%	18	1,292	+30.686%
2026-04-27	15.8700	15.8700	14.8000	15.0000	-4.153%	61	1,286	+20.667%
2026-04-24	17.8000	17.8000	15.6500	15.6500	-3.692%	89	1,317	+15.655%
2026-04-23	16.0000	17.1000	15.6000	16.2500	+17.754%	75	1,311	+11.385%
2026-04-22	14.0500	14.0500	13.0500	13.8000	+4.151%	207	1,315	+31.159%
2026-04-21	13.8500	13.8500	13.2500	13.2500	+1.688%	13	1,308	+36.604%
2026-04-20	12.4000	13.8500	12.4000	13.0300	+1.008%	21	1,308	+38.910%
2026-04-17	12.5000	13.7500	12.4500	12.9000	+14.667%	114	1,304	+40.310%
2026-04-16	11.9000	12.3000	11.2500	11.2500	-6.639%	33	1,311	+60.889%
2026-04-15	12.5000	12.5000	11.1000	12.0500	-5.118%	17	1,314	+50.207%
2026-04-14	11.8500	12.8500	11.8500	12.7000	+26.368%	29	1,315	+42.520%
2026-04-13	9.1000	10.3700	9.0000	10.0500	+6.915%	22	1,304	+80.100%
2026-04-10	9.4000	9.4000	9.4000	9.4000	+4.444%	7	1,289	+92.553%
2026-04-09	10.0000	11.0500	9.0000	9.0000	-18.552%	51	1,282	+101.111%
2026-04-08	11.2700	11.2700	10.5000	11.0500	+19.459%	9	1,275	+63.801%
2026-04-07	9.3500	9.3500	9.2500	9.2500	+3.933%	22	1,272	+95.676%
2026-04-06	9.2000	9.2000	8.8000	8.9000	+14.839%	454	1,272	+103.371%
2026-04-02	7.7500	7.7500	7.7500	7.7500	-12.132%	2	933	+133.548%
2026-04-01	9.0000	9.0000	8.7700	8.8200	+8.221%	54	933	+105.215%
2026-03-31	6.7000	8.1500	6.7000	8.1500	+29.365%	18	916	+122.086%
2026-03-30	7.5900	8.6300	6.1900	6.3000	-23.171%	97	908	+187.302%
2026-03-27	8.9600	9.0200	7.9500	8.2000	-14.136%	54	875	+120.732%
2026-03-26	10.3000	10.3000	9.5500	9.5500	-9.564%	16	891	+89.529%
2026-03-23	10.8800	10.8800	10.3200	10.5600	+6.883%	3	890	+71.402%
2026-03-20	10.4100	10.4100	9.4600	9.8800	-3.327%	7	889	+83.198%
2026-03-19	10.1500	10.2200	10.0000	10.2200	-5.370%	58	887	+77.104%
2026-03-18	11.1000	11.1000	10.7500	10.8000	-4.000%	7	891	+67.593%
2026-03-17	11.3100	11.3100	11.2500	11.2500	-1.316%	13	893	+60.889%
2026-03-16	11.5500	11.5500	11.4000	11.4000	+0.088%	9	891	+58.772%
2026-03-13	11.3900	11.3900	11.3900	11.3900	-1.385%	1	892	+58.911%
2026-03-12	11.0800	11.5500	11.0800	11.5500	-4.938%	2	893	+56.710%
2026-03-11	12.3700	12.3700	12.1500	12.1500	+7.522%	13	892	+48.971%
2026-03-10	11.9700	11.9700	11.2500	11.3000	-2.586%	5	885	+60.177%
2026-03-09	10.0000	11.6000	10.0000	11.6000	+11.324%	9	885	+56.034%
2026-03-06	10.0000	10.4400	10.0000	10.4200	-10.558%	26	882	+73.704%
2026-03-05	11.7000	11.7000	11.6500	11.6500	-4.508%	2	888	+55.365%
2026-03-04	12.2000	12.2000	12.2000	12.2000	+7.965%	1	888	+48.361%
2026-03-03	11.1000	11.3000	10.6800	11.3000	-2.334%	13	887	+60.177%
2026-03-02	11.3500	11.5700	11.3500	11.5700	+6.833%	2	884	+56.439%
2026-02-27	11.2200	11.5200	10.8300	10.8300	-14.116%	16	884	+67.128%
2026-02-26	12.9000	13.0000	12.4500	12.6100	-6.176%	5	894	+43.537%
2026-02-25	14.0000	14.0000	13.0200	13.4400	-3.794%	52	926	+34.673%
2026-02-24	13.4500	14.0000	13.4500	13.9700	+4.488%	5	926	+29.563%
2026-02-23	12.7000	13.3700	12.3500	13.3700	+4.047%	32	927	+35.378%
2026-02-20	13.8000	13.8000	12.4100	12.8500	-12.644%	11	917	+40.856%
2026-02-19	14.7100	14.7100	14.7100	14.7100	-3.224%	2	913	+23.046%
2026-02-18	15.5000	15.7100	14.1000	15.2000	-3.492%	5	911	+19.079%
2026-02-17	16.6900	16.6900	15.7500	15.7500	-7.353%	49	910	+14.921%
2026-02-13	17.5000	18.1500	17.0000	17.0000	-5.817%	17	902	+6.471%
2026-02-12	18.0000	18.0800	17.3500	18.0500	+2.324%	22	902	+0.277%
2026-02-11	18.1600	18.1600	17.6400	17.6400	-10.457%	2	895	+2.608%
2026-02-10	19.8600	20.2300	19.6200	19.7000	-1.500%	21	894	-8.122%
2026-02-09	19.5500	20.4000	18.8500	20.0000	+19.474%	7	885	-9.500%
2026-02-06	13.4000	16.7400	13.4000	16.7400	+35.766%	26	885	+8.124%
2026-02-05	13.7500	13.7500	12.3000	12.3300	-15.316%	16	871	+46.796%
2026-02-04	14.8000	14.9500	13.5000	14.5600	-13.333%	23	861	+24.313%
2026-02-03	16.2000	17.5900	16.2000	16.8000	-5.724%	43	867	+7.738%
2026-02-02	15.6500	17.8200	14.8500	17.8200	+6.388%	27	828	+1.571%
2026-01-30	18.6500	18.6500	16.5500	16.7500	-14.322%	68	838	+8.060%
2026-01-29	19.4500	20.3000	18.9700	19.5500	-6.905%	53	826	-7.417%
2026-01-28	22.1700	22.1700	20.0000	21.0000	-3.226%	74	800	-13.810%
2026-01-27	18.7800	22.2100	18.7800	21.7000	+23.576%	53	777	-16.590%
2026-01-26	21.0000	21.1000	17.5600	17.5600	-9.485%	81	759	+3.075%
2026-01-23	15.8500	19.7800	15.8500	19.4000	+19.975%	78	776	-6.701%
2026-01-22	16.3000	16.3000	16.1700	16.1700	+4.323%	2	751	+11.936%
2026-01-21	15.6000	16.9300	14.6600	15.5000	-12.429%	12	750	+16.774%
2026-01-20	16.8500	17.8000	15.0000	17.7000	-0.282%	68	752	+2.260%
2026-01-16	16.6400	18.1000	16.6400	17.7500	+5.030%	46	720	+1.972%
2026-01-15	16.3000	17.6500	16.2400	16.9000	-0.880%	79	720	+7.101%
2026-01-14	16.3000	17.6500	16.0000	17.0500	-4.749%	190	717	+6.158%
2026-01-13	18.1700	18.9100	17.2700	17.9000	-7.013%	37	846	+1.117%
2026-01-12	18.6800	20.1000	18.1200	19.2500	+4.676%	247	843	-5.974%
2026-01-09	16.0000	18.7000	16.0000	18.3900	+14.938%	77	675	-1.577%
2026-01-08	15.6600	16.2600	14.6000	16.0000	+17.216%	6	658	+13.125%
2026-01-07	14.2500	14.2500	13.6500	13.6500	-0.219%	16	659	+32.601%
2026-01-06	13.5000	13.6800	13.3000	13.6800	-2.286%	8	658	+32.310%
2026-01-05	12.8700	14.0000	12.8700	14.0000	+14.099%	111	656	+29.286%
2026-01-02	11.6200	12.5000	11.6200	12.2700	+25.846%	44	552	+47.514%
2025-12-31	10.2600	10.3000	9.7500	9.7500	-1.813%	17	548	+85.641%
2025-12-30	10.0000	10.0000	9.9300	9.9300	+0.404%	9	548	+82.276%
2025-12-29	9.3300	9.8900	9.3300	9.8900	+3.669%	4	551	+83.013%
2025-12-26	10.5000	10.5000	9.5400	9.5400	-14.286%	4	555	+89.727%
2025-12-24	11.1300	11.1300	11.1300	11.1300	+4.019%	1	554	+62.624%
2025-12-23	10.7500	11.5400	10.7000	10.7000	-9.168%	14	554	+69.159%
2025-12-22	12.6500	12.6500	11.7800	11.7800	-0.591%	27	556	+53.650%
2025-12-19	10.6700	11.8500	10.6700	11.8500	+28.945%	9	541	+52.743%
2025-12-18	9.1800	9.1900	9.1800	9.1900	+14.732%	2	534	+96.953%
2025-12-17	9.1000	9.1000	8.0100	8.0100	-11.000%	4	532	+125.968%
2025-12-16	9.0000	9.1900	8.4000	9.0000	+4.651%	27	532	+101.111%
2025-12-15	10.5000	10.5000	8.6000	8.6000	-35.581%	43	530	+110.465%
2025-12-12	14.0200	14.0200	13.3500	13.3500	-10.463%	2	528	+35.581%
2025-12-10	14.9700	14.9700	14.9100	14.9100	-7.161%	5	527	+21.395%
2025-12-09	15.2200	16.0600	15.2200	16.0600	+12.702%	6	528	+12.702%
2025-12-08	14.2500	14.2500	14.2500	14.2500	+1.858%	1	528	+27.018%
2025-12-05	13.9900	13.9900	13.9900	13.9900	-2.509%	1	529	+29.378%
2025-12-04	12.8500	14.4000	12.8500	14.3500	+12.109%	7	528	+26.132%
2025-12-03	12.3400	12.8000	12.2400	12.8000	+2.400%	4	528	+41.406%
2025-12-02	12.7000	13.5500	12.5000	12.5000	+1.461%	97	526	+44.800%
2025-12-01	11.2600	12.3200	11.2600	12.3200	+0.571%	3	482	+46.916%
2025-11-28	11.2000	12.2500	11.2000	12.2500	+17.788%	37	481	+47.755%
2025-11-26	10.4000	10.4000	10.4000	10.4000	+11.230%	35	448	+74.038%
2025-11-25	9.3500	9.3500	9.3500	9.3500	-4.786%	5	448	+93.583%
2025-11-24	9.5500	9.8200	9.4500	9.8200	+32.703%	12	446	+84.318%
2025-11-21	8.0000	8.0000	7.4000	7.4000	-17.411%	74	437	+144.595%
2025-11-20	9.3500	9.4200	8.9600	8.9600	-4.171%	4	436	+102.009%
2025-11-19	9.3500	9.3500	9.3500	9.3500	-5.172%	1	435	+93.583%
2025-11-18	9.5500	9.8600	9.5000	9.8600	+7.174%	23	434	+83.570%
2025-11-17	9.9000	9.9200	9.2000	9.2000	-9.360%	12	435	+96.739%
2025-11-14	8.5500	10.1500	8.5500	10.1500	+2.422%	8	440	+78.325%
2025-11-13	10.0500	10.0500	9.8500	9.9100	-12.841%	3	438	+82.644%
2025-11-12	12.2000	12.5000	11.3700	11.3700	-16.642%	23	437	+59.191%
2025-11-11	13.1200	14.1500	13.0700	13.6400	-12.620%	15	442	+32.698%
2025-11-10	15.3500	15.6100	15.3500	15.6100	+4.765%	3	436	+15.951%
2025-11-07	14.2000	15.0000	13.3500	14.9000	-2.868%	25	437	+21.477%
2025-11-06	16.9500	16.9500	15.3400	15.3400	-9.765%	21	437	+17.992%
2025-11-05	15.7500	17.0000	14.8500	17.0000	-2.857%	34	437	+6.471%
2025-11-04	14.9500	17.5000	14.9500	17.5000	+2.941%	18	435	+3.429%
2025-11-03	17.8200	17.8200	16.2000	17.0000	-5.028%	52	401	+6.471%
2025-10-31	18.5000	19.5000	17.5000	17.9000	+0.280%	37	401	+1.117%
2025-10-30	17.4500	18.2500	16.9500	17.8500	-9.391%	7	370	+1.401%
2025-10-29	18.1500	19.7000	18.1500	19.7000	+4.233%	8	366	-8.122%
2025-10-28	19.3500	19.3500	18.8000	18.9000	+5.000%	14	368	-4.233%
2025-10-27	17.3000	18.0000	16.8000	18.0000	+5.882%	24	348	+0.556%
2025-10-24	18.1000	19.4000	17.0000	17.0000	-2.186%	10	348	+6.471%
2025-10-23	15.2500	17.3800	15.2500	17.3800	+15.867%	27	340	+4.143%
2025-10-22	17.0000	17.0000	13.6300	15.0000	-6.250%	57	325	+20.667%
2025-10-21	16.5000	17.0000	16.0000	16.0000	-13.514%	7	342	+13.125%
2025-10-20	18.2000	18.5000	18.2000	18.5000	+9.792%	2	342	-2.162%
2025-10-17	18.0000	18.7000	16.8500	16.8500	-11.872%	52	342	+7.418%
2025-10-16	19.8600	21.1400	18.9000	19.1200	-0.157%	99	356	-5.335%
2025-10-15	19.0000	21.6000	18.5000	19.1500	+7.584%	54	371	-5.483%
2025-10-14	17.8000	19.2400	17.8000	17.8000	-5.319%	88	338	+1.685%
2025-10-13	18.5500	21.1100	17.9000	18.8000	+5.915%	149	280	-3.723%
2025-10-10	17.4300	20.9300	15.5000	17.7500	+31.481%	417	222	+1.972%
2025-10-09	12.5000	13.5000	12.2000	13.5000	+12.971%	21	0	+34.074%
2025-10-08	11.1700	11.9500	11.1400	11.9500	+1.702%	27	0	+51.464%
2025-10-07	13.7000	13.7000	11.7500	11.7500	0.000%	8	0	+54.043%

.dark-mode .RV0vhY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RV0vhY{ 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