Dark

APLD20280121C42
APLD Jan 21 2028 42.00 Call (APLD280121C00042000)
option OPRA

EOD

Aug 13, 2026

11.17-3.206%(-0.37)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.0000	12.0000	10.8800	11.1700	-3.206%	38	2,171	0.000%
2026-08-12	11.2100	11.5400	11.2100	11.5400	+9.800%	229	2,138	-3.206%
2026-08-11	11.0000	11.0000	10.5100	10.5100	-2.955%	69	1,925	+6.280%
2026-08-10	10.8300	10.8300	10.8300	10.8300	+3.143%	1	1,860	+3.139%
2026-08-07	10.9400	10.9400	10.5000	10.5000	-21.348%	7	1,860	+6.381%
2026-08-05	12.4500	13.3500	12.4500	13.3500	+8.097%	8	1,859	-16.330%
2026-08-04	11.5000	12.3500	11.3600	12.3500	+12.273%	73	1,857	-9.555%
2026-08-03	10.5000	11.0000	10.5000	11.0000	+10.553%	13	1,858	+1.545%
2026-07-31	10.0700	10.0700	9.9500	9.9500	-0.500%	6	1,870	+12.261%
2026-07-30	9.6400	10.0000	9.6400	10.0000	+30.719%	3	1,869	+11.700%
2026-07-29	8.9000	8.9000	7.6500	7.6500	-16.848%	25	1,867	+46.013%
2026-07-28	8.8700	9.3000	8.8700	9.2000	+2.793%	5	1,858	+21.413%
2026-07-27	10.3000	10.3000	8.9500	8.9500	-13.107%	22	1,856	+24.804%
2026-07-24	10.3000	10.3000	10.3000	10.3000	-9.649%	1	1,847	+8.447%
2026-07-23	11.4000	11.4000	11.4000	11.4000	-8.800%	1	1,847	-2.018%
2026-07-22	11.0400	12.5000	11.0400	12.5000	+24.378%	103	1,846	-10.640%
2026-07-20	9.9000	10.5000	9.9000	10.0500	+14.075%	112	1,745	+11.144%
2026-07-16	10.3000	10.3000	8.7500	8.8100	-13.116%	31	1,731	+26.788%
2026-07-15	10.5000	10.5000	10.1400	10.1400	-2.594%	10	1,725	+10.158%
2026-07-14	10.7000	10.7000	10.4100	10.4100	-2.710%	2	1,724	+7.301%
2026-07-13	12.7000	12.7000	10.7000	10.7000	-16.406%	30	1,722	+4.393%
2026-07-10	14.1500	14.1500	12.5300	12.8000	-8.571%	5	1,713	-12.734%
2026-07-09	13.6000	14.5000	13.6000	14.0000	+13.821%	7	1,711	-20.214%
2026-07-08	13.1600	13.1600	12.3000	12.3000	-7.240%	143	1,710	-9.187%
2026-07-07	13.6300	13.6300	13.2600	13.2600	-7.660%	5	1,567	-15.762%
2026-07-06	15.9500	15.9500	14.1900	14.3600	+4.741%	7	1,567	-22.214%
2026-07-02	15.0000	15.4000	13.0000	13.7100	-15.890%	58	1,556	-18.527%
2026-07-01	15.5900	16.5000	15.3800	16.3000	-9.344%	13	1,556	-31.472%
2026-06-30	17.7200	18.5300	17.7100	17.9800	+2.802%	118	1,556	-37.875%
2026-06-29	17.4500	17.4900	15.5000	17.4900	-10.308%	705	1,447	-36.135%
2026-06-26	18.0000	19.5000	17.9500	19.5000	-2.256%	17	1,648	-42.718%
2026-06-25	21.7500	22.0000	19.7400	19.9500	-1.724%	26	1,663	-44.010%
2026-06-24	21.3700	21.3700	20.3000	20.3000	-17.143%	3	1,638	-44.975%
2026-06-23	21.5300	24.5000	21.5300	24.5000	-1.210%	4	1,635	-54.408%
2026-06-22	24.1600	24.8000	23.2700	24.8000	+1.224%	15	1,633	-54.960%
2026-06-18	24.4500	24.5000	24.4500	24.5000	+8.407%	7	1,639	-54.408%
2026-06-17	22.6000	22.6000	22.6000	22.6000	-10.813%	1	1,639	-50.575%
2026-06-16	26.0500	26.0800	25.3400	25.3400	+3.852%	14	1,640	-55.919%
2026-06-15	23.9500	24.4000	23.9500	24.4000	+10.859%	5	1,638	-54.221%
2026-06-12	21.5100	23.6500	21.5100	22.0100	+4.313%	51	1,641	-49.250%
2026-06-11	19.4100	21.1000	18.8600	21.1000	+11.228%	18	1,603	-47.062%
2026-06-10	21.5000	22.5000	18.9000	18.9700	-11.355%	17	1,601	-41.118%
2026-06-09	24.4000	24.4000	19.2500	21.4000	+6.203%	51	1,595	-47.804%
2026-06-08	21.5300	21.5300	19.3700	20.1500	+9.511%	24	1,588	-44.566%
2026-06-05	20.5000	20.5000	18.4000	18.4000	-20.826%	18	1,596	-39.293%
2026-06-04	21.8000	23.2500	21.8000	23.2400	-4.754%	14	1,588	-51.936%
2026-06-03	25.8500	25.8500	24.0000	24.4000	-6.513%	7	1,574	-54.221%
2026-06-02	26.1000	26.1000	26.1000	26.1000	+5.369%	1	1,571	-57.203%
2026-05-29	24.1600	24.7700	24.1600	24.7700	-6.528%	6	1,571	-54.905%
2026-05-27	23.3100	26.5000	23.3100	26.5000	+10.647%	39	1,565	-57.849%
2026-05-26	25.2000	25.2000	23.9500	23.9500	+1.055%	11	1,527	-53.361%
2026-05-22	25.4500	25.6700	23.7000	23.7000	-7.422%	81	1,607	-52.869%
2026-05-21	24.3000	25.8400	24.3000	25.6000	+39.967%	32	1,610	-56.367%
2026-05-20	16.8400	18.2900	16.3000	18.2900	+12.554%	7	1,610	-38.928%
2026-05-19	17.1800	17.1800	16.2500	16.2500	-10.910%	2	1,598	-31.262%
2026-05-18	20.6100	20.6100	17.2000	18.2400	-14.124%	16	1,598	-38.761%
2026-05-15	22.0000	22.0000	21.0000	21.2400	-15.547%	15	1,598	-47.411%
2026-05-14	24.9500	25.1500	24.6300	25.1500	+5.628%	18	1,589	-55.586%
2026-05-13	22.3000	23.8100	22.3000	23.8100	+16.146%	20	1,592	-53.087%
2026-05-12	21.0600	21.0600	20.5000	20.5000	-12.017%	16	1,592	-45.512%
2026-05-11	21.5000	24.4000	21.5000	23.3000	+15.347%	51	1,592	-52.060%
2026-05-08	21.2000	21.2000	19.5000	20.2000	+3.061%	20	1,629	-44.703%
2026-05-07	21.1500	21.1500	18.1000	19.6000	-8.964%	27	1,616	-43.010%
2026-05-06	21.4800	21.7200	19.6300	21.5300	+16.378%	138	1,629	-48.119%
2026-05-05	17.7000	18.8000	17.7000	18.5000	+15.987%	17	1,542	-39.622%
2026-05-04	15.3000	16.0000	14.7500	15.9500	+6.333%	32	1,542	-29.969%
2026-05-01	15.0000	15.0000	15.0000	15.0000	0.000%	1	1,559	-25.533%
2026-04-30	14.9000	15.2000	14.7000	15.0000	+10.783%	15	1,559	-25.533%
2026-04-29	12.8500	13.5400	12.8500	13.5400	+2.189%	67	1,554	-17.504%
2026-04-28	13.2400	13.2500	13.2400	13.2500	-11.014%	2	1,487	-15.698%
2026-04-27	15.2900	15.2900	14.8900	14.8900	-7.802%	342	1,487	-24.983%
2026-04-24	17.0000	17.0000	15.5000	16.1500	+4.194%	16	1,149	-30.836%
2026-04-23	15.5000	16.1500	15.4000	15.5000	+16.541%	24	1,141	-27.935%
2026-04-22	13.7500	13.7500	12.7500	13.3000	+1.916%	9	1,146	-16.015%
2026-04-20	13.0500	13.0500	13.0500	13.0500	+5.072%	1	1,146	-14.406%
2026-04-17	12.0500	12.4200	12.0500	12.4200	+5.792%	13	1,147	-10.064%
2026-04-16	11.7300	11.7400	11.6100	11.7400	+1.294%	107	1,135	-4.855%
2026-04-15	11.7500	11.7500	11.5900	11.5900	-5.000%	62	1,240	-3.624%
2026-04-14	12.0000	12.5000	11.6400	12.2000	+33.333%	13	1,179	-8.443%
2026-04-10	9.2700	9.2700	9.1500	9.1500	-1.613%	3	1,177	+22.077%
2026-04-09	9.3000	9.3000	9.3000	9.3000	-7.738%	5	1,177	+20.108%
2026-04-08	10.2100	10.2100	10.0800	10.0800	+25.062%	2	1,182	+10.813%
2026-04-07	8.5700	8.5700	8.0600	8.0600	-9.438%	3	1,182	+38.586%
2026-04-02	7.6300	8.9000	7.5000	8.9000	+4.460%	31	1,192	+25.506%
2026-04-01	8.5200	8.5200	8.5200	8.5200	+39.672%	1	1,192	+31.103%
2026-03-30	6.8000	6.8000	6.1000	6.1000	-22.392%	11	1,192	+83.115%
2026-03-27	8.7200	8.7200	7.8600	7.8600	-12.081%	4	1,187	+42.112%
2026-03-26	9.8900	9.9200	8.6200	8.9400	-13.790%	127	1,186	+24.944%
2026-03-25	10.5700	10.5700	10.3700	10.3700	+4.221%	4	1,092	+7.715%
2026-03-24	9.6500	9.9500	9.6500	9.9500	-2.355%	3	1,094	+12.261%
2026-03-23	10.2700	10.2700	10.1500	10.1900	+7.831%	6	1,091	+9.617%
2026-03-20	9.7900	9.7900	9.4500	9.4500	-5.594%	8	1,096	+18.201%
2026-03-19	10.0000	10.0600	9.4000	10.0100	-2.816%	40	1,100	+11.588%
2026-03-18	10.3000	10.4200	10.3000	10.3000	-4.630%	6	1,114	+8.447%
2026-03-12	10.7000	10.8000	10.7000	10.8000	-10.075%	2	1,113	+3.426%
2026-03-11	11.9000	12.0100	11.9000	12.0100	+18.442%	2	1,111	-6.994%
2026-03-09	10.0000	10.5000	9.7500	10.1400	-1.170%	38	1,111	+10.158%
2026-03-06	11.1000	11.1000	10.2600	10.2600	-6.727%	5	1,112	+8.869%
2026-03-05	11.7000	11.7000	11.0000	11.0000	-6.780%	4	1,110	+1.545%
2026-03-04	11.9700	11.9700	11.8000	11.8000	+7.273%	5	1,107	-5.339%
2026-03-02	11.0500	11.3500	11.0000	11.0000	+2.326%	5	1,107	+1.545%
2026-02-27	11.5000	11.7000	10.7500	10.7500	-11.885%	17	1,105	+3.907%
2026-02-26	12.0000	12.2000	12.0000	12.2000	-3.175%	7	1,101	-8.443%
2026-02-23	12.6000	12.6000	12.6000	12.6000	+0.239%	29	1,097	-11.349%
2026-02-20	13.3700	13.3700	12.5700	12.5700	-16.367%	37	1,097	-11.138%
2026-02-18	13.8100	15.3500	13.5000	15.0300	-11.065%	20	1,080	-25.682%
2026-02-13	17.5000	17.5000	16.8500	16.9000	-1.744%	8	1,097	-33.905%
2026-02-12	17.3800	17.3800	17.2000	17.2000	-3.099%	28	1,097	-35.058%
2026-02-11	18.0000	18.6400	17.2500	17.7500	-9.898%	30	1,098	-37.070%
2026-02-10	19.1200	19.7000	19.1100	19.7000	+3.684%	14	1,105	-43.299%
2026-02-09	18.0000	19.0000	18.0000	19.0000	+12.827%	3	1,103	-41.211%
2026-02-06	15.1400	16.8400	15.1400	16.8400	+42.712%	36	1,106	-33.670%
2026-02-05	14.5000	14.5000	11.8000	11.8000	-9.231%	15	1,075	-5.339%
2026-02-04	17.5000	17.5000	13.0000	13.0000	-23.977%	49	1,070	-14.077%
2026-02-03	17.4500	17.4500	17.1000	17.1000	+12.500%	3	1,041	-34.678%
2026-02-02	15.2000	15.2000	15.2000	15.2000	-8.434%	1	1,041	-26.513%
2026-01-30	16.5000	16.7000	16.5000	16.6000	-10.753%	5	1,040	-32.711%
2026-01-29	18.6000	18.6000	18.6000	18.6000	-10.361%	3	1,040	-39.946%
2026-01-28	21.9500	21.9500	19.5000	20.7500	-5.034%	169	1,042	-46.169%
2026-01-27	19.1500	21.8500	19.1500	21.8500	+28.529%	73	1,036	-48.879%
2026-01-26	20.2600	21.3000	17.0000	17.0000	-8.108%	59	1,006	-34.294%
2026-01-23	15.5300	18.5000	15.5300	18.5000	+16.060%	54	976	-39.622%
2026-01-22	15.9400	15.9400	15.9400	15.9400	+12.254%	8	987	-29.925%
2026-01-21	17.5300	17.5300	14.2000	14.2000	-12.883%	5	995	-21.338%
2026-01-20	15.2000	16.8000	15.0000	16.3000	-5.780%	119	996	-31.472%
2026-01-16	17.0800	17.4500	17.0800	17.3000	+6.462%	27	908	-35.434%
2026-01-15	15.4500	16.4500	15.4500	16.2500	+3.109%	27	908	-31.262%
2026-01-14	15.9800	16.0000	15.6500	15.7600	-6.190%	10	915	-29.124%
2026-01-13	18.1900	18.1900	16.7000	16.8000	-5.618%	102	920	-33.512%
2026-01-12	16.8300	19.1000	16.8300	17.8000	-1.111%	17	841	-37.247%
2026-01-09	16.8100	18.0700	16.8100	18.0000	+29.032%	44	834	-37.944%
2026-01-08	14.0000	16.2500	13.8500	13.9500	+9.929%	119	856	-19.928%
2026-01-06	13.3500	13.3500	12.6900	12.6900	-0.937%	15	868	-11.978%
2026-01-05	12.5500	12.8100	12.5500	12.8100	+4.571%	3	856	-12.802%
2026-01-02	10.4000	12.2500	10.4000	12.2500	+22.992%	4	856	-8.816%
2025-12-31	9.8900	9.9600	9.8900	9.9600	+6.070%	8	859	+12.149%
2025-12-30	9.3900	9.3900	9.3900	9.3900	-4.670%	2	859	+18.956%
2025-12-29	9.9000	9.9000	9.7000	9.8500	-2.087%	23	859	+13.401%
2025-12-26	10.5500	10.5500	9.5700	10.0600	-8.959%	11	847	+11.034%
2025-12-23	11.1300	11.1300	10.4300	11.0500	-5.717%	12	856	+1.086%
2025-12-22	11.7200	11.7200	11.7200	11.7200	+6.063%	1	863	-4.693%
2025-12-19	10.4700	11.0500	10.3600	11.0500	+18.562%	11	863	+1.086%
2025-12-18	9.1000	10.2000	8.4500	9.3200	+17.677%	71	863	+19.850%
2025-12-17	8.7500	8.7500	7.7000	7.9200	-3.415%	51	798	+41.035%
2025-12-16	8.9600	8.9600	8.2000	8.2000	+0.122%	10	838	+36.220%
2025-12-15	9.8500	9.9500	8.1900	8.1900	-35.765%	19	838	+36.386%
2025-12-12	12.7500	12.7500	12.7500	12.7500	-1.923%	5	828	-12.392%
2025-12-11	12.9200	13.0000	12.9200	13.0000	-10.653%	3	823	-14.077%
2025-12-10	14.6100	14.6100	14.5500	14.5500	+4.676%	3	822	-23.230%
2025-12-09	15.2000	15.6000	13.9000	13.9000	-4.402%	4	821	-19.640%
2025-12-08	13.9000	14.5400	13.9000	14.5400	+4.229%	3	823	-23.177%
2025-12-05	13.8000	14.5400	13.5000	13.9500	+1.234%	17	823	-19.928%
2025-12-04	12.5100	14.2500	12.5100	13.7800	+9.192%	223	815	-18.940%
2025-12-03	11.8800	13.2000	11.4500	12.6200	-9.209%	159	708	-11.490%
2025-12-02	12.5500	13.9000	12.5100	13.9000	+17.300%	147	575	-19.640%
2025-12-01	11.2500	12.0000	11.2500	11.8500	+20.549%	3	431	-5.738%
2025-11-26	9.9500	10.7500	9.8300	9.8300	+3.474%	128	312	+13.632%
2025-11-25	9.2000	9.5000	9.2000	9.5000	-3.061%	3	312	+17.579%
2025-11-24	8.5800	9.8000	8.5800	9.8000	+15.294%	12	309	+13.980%
2025-11-20	9.1500	9.1500	8.5000	8.5000	-15.842%	137	308	+31.412%
2025-11-19	9.8000	10.1000	9.8000	10.1000	+6.092%	4	375	+10.594%
2025-11-18	9.5000	9.5200	9.5000	9.5200	+0.211%	2	377	+17.332%
2025-11-17	10.5000	10.5000	9.5000	9.5000	+1.064%	4	379	+17.579%
2025-11-13	10.0000	10.0000	9.4000	9.4000	-19.658%	9	376	+18.830%
2025-11-12	12.0000	12.0000	11.0000	11.7000	-10.000%	4	375	-4.530%
2025-11-11	12.7500	13.0000	12.7500	13.0000	-16.399%	3	374	-14.077%
2025-11-10	14.9000	15.5500	14.9000	15.5500	+6.873%	3	374	-28.167%
2025-11-07	14.2000	14.7000	13.1600	14.5500	-5.519%	4	372	-23.230%
2025-11-06	16.5300	16.5300	15.4000	15.4000	-6.497%	13	371	-27.468%
2025-11-05	15.2000	16.4700	15.2000	16.4700	+9.800%	17	372	-32.180%
2025-11-04	15.5000	15.9800	15.0000	15.0000	-8.257%	10	372	-25.533%
2025-11-03	17.7200	17.7200	16.3500	16.3500	-6.838%	3	366	-31.682%
2025-10-31	18.3000	18.3000	17.5500	17.5500	+3.235%	4	366	-36.353%
2025-10-30	17.6500	17.6500	17.0000	17.0000	-4.225%	11	365	-34.294%
2025-10-29	18.0000	18.0000	17.7500	17.7500	-1.389%	2	370	-37.070%
2025-10-28	17.9200	18.5000	17.9000	18.0000	+5.572%	14	371	-37.944%
2025-10-27	17.0500	17.0500	17.0500	17.0500	+0.590%	1	371	-34.487%
2025-10-23	15.1500	16.9500	15.1500	16.9500	+7.278%	41	371	-34.100%
2025-10-22	16.1500	16.1500	15.0000	15.8000	-1.250%	13	360	-29.304%
2025-10-21	17.1500	17.1500	16.0000	16.0000	-11.111%	16	361	-30.188%
2025-10-20	17.8000	18.1400	17.8000	18.0000	+5.882%	19	357	-37.944%
2025-10-17	18.0000	18.0000	16.4000	17.0000	-10.620%	28	356	-34.294%
2025-10-16	19.5300	21.1300	18.4000	19.0200	-3.794%	97	349	-41.272%
2025-10-15	17.9200	21.5000	17.6000	19.7700	+14.742%	102	347	-43.500%
2025-10-14	16.5000	19.0000	16.5000	17.2300	+2.560%	87	327	-35.171%
2025-10-13	20.2700	22.0000	16.6500	16.8000	-1.754%	96	380	-33.512%
2025-10-10	17.0500	21.6500	15.7600	17.1000	+30.335%	462	335	-34.678%
2025-10-09	11.2800	13.1200	11.2800	13.1200	+21.933%	65	0	-14.863%
2025-10-08	10.7600	10.7600	10.7600	10.7600	-10.333%	1	0	+3.810%
2025-10-07	12.1500	12.1500	11.2500	12.0000	0.000%	12	0	-6.917%

.dark-mode .v12BjN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v12BjN{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C42APLD Jan 21 2028 42.00 Call (APLD280121C00042000)option OPRA

APLD20280121C42
APLD Jan 21 2028 42.00 Call (APLD280121C00042000)
option OPRA