Dark

APLD20280121C45
APLD Jan 21 2028 45.00 Call (APLD280121C00045000)
option OPRA

EOD

Sep 30, 2026

5.25-6.584%(-0.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.3200	5.3200	5.2500	5.2500	-6.584%	3	2,116	0.000%
2026-09-29	5.6300	5.6300	5.6200	5.6200	-0.531%	50	2,117	-6.584%
2026-09-28	5.6300	5.6500	5.6300	5.6500	-16.048%	4	2,117	-7.080%
2026-09-24	6.9000	6.9000	6.5800	6.7300	-2.464%	11	2,119	-21.991%
2026-09-23	7.5000	7.5000	6.9000	6.9000	-9.211%	5	2,116	-23.913%
2026-09-22	7.2500	7.6000	7.2500	7.6000	+1.333%	3	2,116	-30.921%
2026-09-21	7.3000	7.5000	7.3000	7.5000	+5.634%	3	2,116	-30.000%
2026-09-18	6.8000	7.1000	6.5400	7.1000	+8.397%	127	2,114	-26.056%
2026-09-17	6.3000	6.5500	5.8000	6.5500	+32.323%	8	2,010	-19.847%
2026-09-16	5.5000	5.6000	4.9500	4.9500	-2.941%	55	2,012	+6.061%
2026-09-15	5.4500	5.6200	5.1000	5.1000	-9.735%	6	1,963	+2.941%
2026-09-14	5.5000	5.9500	5.5000	5.6500	-14.394%	5	1,959	-7.080%
2026-09-11	6.4400	6.6000	6.4400	6.6000	+6.452%	5	1,955	-20.455%
2026-09-10	6.2000	6.2000	6.2000	6.2000	-20.513%	3	1,951	-15.323%
2026-09-08	7.8000	7.8000	7.8000	7.8000	+21.685%	1	1,951	-32.692%
2026-09-04	6.5200	6.5200	6.4100	6.4100	+14.875%	34	1,917	-18.097%
2026-09-02	5.6200	5.6200	5.4100	5.5800	+0.541%	19	1,917	-5.914%
2026-09-01	5.7500	5.9000	5.5500	5.5500	-11.058%	27	1,906	-5.405%
2026-08-31	6.2000	6.2400	6.1000	6.2400	-1.732%	13	1,890	-15.865%
2026-08-28	7.2500	7.2500	6.3500	6.3500	-19.924%	34	1,893	-17.323%
2026-08-27	8.1000	8.2000	7.9300	7.9300	+4.756%	16	1,896	-33.796%
2026-08-26	8.1000	8.1000	7.5200	7.5700	-10.414%	19	1,885	-30.647%
2026-08-25	8.1200	8.5000	8.1200	8.4500	+12.667%	10	1,880	-37.870%
2026-08-24	7.2500	7.7500	7.2500	7.5000	-4.459%	9	1,882	-30.000%
2026-08-21	8.2500	8.2500	7.8000	7.8500	-5.535%	22	1,882	-33.121%
2026-08-20	8.3000	8.3100	8.3000	8.3100	+0.850%	10	1,882	-36.823%
2026-08-19	8.0500	8.6800	7.8200	8.2400	-8.647%	209	1,891	-36.286%
2026-08-18	9.5000	10.0000	9.0200	9.0200	-13.767%	3	1,854	-41.796%
2026-08-17	10.5900	10.5900	10.4600	10.4600	+1.553%	53	1,853	-49.809%
2026-08-14	10.1500	10.3000	10.1500	10.3000	+0.684%	2	1,851	-49.029%
2026-08-13	10.7000	11.7500	10.2300	10.2300	-6.147%	36	1,850	-48.680%
2026-08-12	10.8500	10.9000	10.8500	10.9000	+9.109%	226	1,851	-51.835%
2026-08-11	9.9700	10.0000	9.9700	9.9900	-0.100%	66	1,802	-47.447%
2026-08-10	10.0000	10.0000	10.0000	10.0000	-4.762%	1	1,802	-47.500%
2026-08-05	11.7000	11.7000	10.5000	10.5000	-12.134%	43	1,802	-50.000%
2026-08-04	11.0000	11.9500	10.7300	11.9500	+13.810%	39	1,805	-56.067%
2026-08-03	10.5200	10.5200	10.5000	10.5000	+10.526%	2	1,803	-50.000%
2026-07-31	9.2000	9.5000	9.2000	9.5000	+1.064%	17	1,803	-44.737%
2026-07-30	9.4000	9.4000	9.4000	9.4000	+35.838%	3	1,801	-44.149%
2026-07-29	7.7200	7.8000	6.9200	6.9200	-19.722%	12	1,801	-24.133%
2026-07-28	8.7500	9.4900	8.5000	8.6200	+4.485%	26	1,797	-39.095%
2026-07-27	9.2900	9.2900	8.1500	8.2500	-13.522%	10	1,816	-36.364%
2026-07-24	9.5400	9.5400	9.5400	9.5400	-7.826%	1	1,822	-44.969%
2026-07-23	10.3500	10.3500	10.3500	10.3500	-7.918%	3	1,823	-49.275%
2026-07-22	10.4100	11.7500	10.4100	11.2400	+17.696%	105	1,820	-53.292%
2026-07-20	8.8500	9.5500	8.8500	9.5500	+18.634%	19	1,718	-45.026%
2026-07-17	7.8500	8.6000	7.8500	8.0500	-4.959%	81	1,713	-34.783%
2026-07-16	9.2500	9.2500	8.4000	8.4700	-18.636%	16	1,632	-38.017%
2026-07-15	10.0000	10.4100	9.6300	10.4100	+4.623%	13	1,638	-49.568%
2026-07-14	10.2500	10.2500	9.9000	9.9500	-5.238%	35	1,632	-47.236%
2026-07-13	11.3000	11.3000	10.2100	10.5000	-13.223%	23	1,625	-50.000%
2026-07-10	12.0100	12.1000	11.8500	12.1000	-7.563%	5	1,623	-56.612%
2026-07-09	13.3000	13.3000	13.0900	13.0900	+7.737%	4	1,624	-59.893%
2026-07-08	12.5300	12.5500	11.6000	12.1500	-3.877%	153	1,623	-56.790%
2026-07-07	13.0000	13.0000	11.6600	12.6400	-1.095%	36	1,620	-58.465%
2026-07-02	14.6000	14.9500	12.3800	12.7800	-21.305%	34	1,611	-58.920%
2026-07-01	15.2000	16.2400	15.2000	16.2400	-4.189%	56	1,611	-67.672%
2026-06-30	16.9700	16.9700	16.9500	16.9500	+1.863%	113	1,610	-69.027%
2026-06-29	18.9000	18.9000	16.0000	16.6400	-7.556%	26	1,497	-68.450%
2026-06-26	17.6800	18.1800	17.3700	18.0000	-4.255%	14	1,493	-70.833%
2026-06-25	19.2200	19.5900	18.8000	18.8000	-4.277%	81	1,503	-72.074%
2026-06-24	20.7600	21.0000	19.2800	19.6400	-12.711%	19	1,496	-73.269%
2026-06-23	23.0000	23.5000	22.2000	22.5000	-5.143%	15	1,487	-76.667%
2026-06-22	23.5500	23.7200	22.4700	23.7200	+1.585%	40	1,486	-77.867%
2026-06-18	21.7200	24.5000	21.7200	23.3500	-0.426%	22	1,443	-77.516%
2026-06-17	23.8600	25.0000	23.0000	23.4500	-2.414%	68	1,443	-77.612%
2026-06-16	24.6500	25.8000	23.9700	24.0300	+2.386%	91	1,438	-78.152%
2026-06-15	23.4500	23.9500	23.4500	23.4700	+11.762%	15	1,471	-77.631%
2026-06-12	21.1900	23.0000	21.0000	21.0000	+9.375%	53	1,466	-75.000%
2026-06-11	18.4600	19.2000	18.4600	19.2000	+2.128%	171	1,433	-72.656%
2026-06-10	19.9500	20.0800	18.4000	18.8000	-7.933%	29	1,602	-72.074%
2026-06-09	23.1400	23.1400	18.2000	20.4200	+6.023%	200	1,576	-74.290%
2026-06-08	19.2400	19.9700	18.6500	19.2600	+8.814%	39	1,463	-72.741%
2026-06-05	19.7000	19.7000	17.2500	17.7000	-21.403%	63	1,455	-70.339%
2026-06-04	22.0000	22.5200	20.7000	22.5200	-6.167%	61	1,429	-76.687%
2026-06-03	23.4000	24.1000	22.9500	24.0000	-4.875%	118	1,394	-78.125%
2026-06-02	25.4000	26.0000	24.9000	25.2300	-0.864%	95	1,326	-79.191%
2026-06-01	23.2500	26.8400	23.2500	25.4500	+5.165%	136	1,296	-79.371%
2026-05-29	24.0000	25.0600	23.5000	24.2000	-4.649%	48	1,186	-78.306%
2026-05-28	25.5000	25.9000	25.1500	25.3800	-0.859%	25	1,179	-79.314%
2026-05-27	22.4300	25.9500	22.0000	25.6000	+11.304%	81	1,178	-79.492%
2026-05-26	24.4200	25.0000	22.3400	23.0000	+0.131%	25	1,151	-77.174%
2026-05-22	24.2500	25.2500	22.9700	22.9700	-6.245%	18	1,124	-77.144%
2026-05-21	22.5000	24.9800	22.5000	24.5000	+42.029%	32	1,133	-78.571%
2026-05-20	16.8600	17.5500	16.8600	17.2500	+7.813%	54	1,133	-69.565%
2026-05-19	15.1000	16.0000	15.1000	16.0000	-9.143%	2	1,129	-67.188%
2026-05-18	19.0000	19.0000	15.6500	17.6100	-14.014%	69	1,129	-70.187%
2026-05-15	20.2000	21.2300	20.2000	20.4800	-13.514%	23	1,129	-74.365%
2026-05-14	22.7000	24.1100	22.0000	23.6800	+5.526%	51	1,122	-77.829%
2026-05-13	22.3900	22.6000	21.4000	22.4400	+5.007%	38	1,082	-76.604%
2026-05-12	22.1000	22.1000	19.6100	21.3700	-2.642%	24	1,082	-75.433%
2026-05-11	20.7500	23.4900	20.7500	21.9500	+15.526%	29	1,082	-76.082%
2026-05-08	20.3400	20.3400	18.5000	19.0000	0.000%	12	1,069	-72.368%
2026-05-07	21.9100	21.9100	19.0000	19.0000	-10.420%	16	1,074	-72.368%
2026-05-06	18.1300	21.2100	18.0000	21.2100	+17.964%	62	1,071	-75.248%
2026-05-05	17.7700	17.9800	17.7700	17.9800	+24.429%	22	1,068	-70.801%
2026-05-04	13.8500	14.4500	13.8500	14.4500	-0.345%	14	1,066	-63.668%
2026-05-01	14.5000	14.5000	14.5000	14.5000	+5.839%	1	1,070	-63.793%
2026-04-30	13.7600	14.4000	13.7000	13.7000	+6.948%	13	1,070	-61.679%
2026-04-29	12.2500	12.8500	12.2500	12.8100	+1.586%	99	1,068	-59.016%
2026-04-28	12.8100	13.2000	12.0700	12.6100	-13.034%	42	1,058	-58.366%
2026-04-27	14.4100	14.5000	14.0600	14.5000	-4.980%	341	1,053	-63.793%
2026-04-24	16.3400	16.3400	14.6800	15.2600	+1.530%	38	974	-65.596%
2026-04-23	15.0000	16.2000	14.7500	15.0300	+13.864%	70	964	-65.070%
2026-04-21	13.2000	13.2000	13.2000	13.2000	+16.918%	1	976	-60.227%
2026-04-17	11.5000	11.5000	11.2900	11.2900	+1.256%	6	976	-53.499%
2026-04-16	10.8800	11.1500	10.7000	11.1500	-2.364%	358	972	-52.915%
2026-04-15	11.4200	11.4200	11.4200	11.4200	+0.088%	1	750	-54.028%
2026-04-14	11.3300	11.8500	11.1700	11.4100	+25.385%	270	751	-53.988%
2026-04-13	8.7000	9.1000	8.7000	9.1000	+3.409%	11	923	-42.308%
2026-04-10	9.2700	9.2700	8.8000	8.8000	+10.000%	3	922	-40.341%
2026-04-07	8.0000	8.0000	8.0000	8.0000	-1.478%	1	922	-34.375%
2026-04-06	8.1500	8.3200	8.1000	8.1200	+4.370%	200	923	-35.345%
2026-04-02	7.0500	7.7800	7.0000	7.7800	-8.471%	3	930	-32.519%
2026-04-01	7.7800	8.5000	7.7800	8.5000	+21.255%	13	930	-38.235%
2026-03-31	6.0800	7.0100	6.0800	7.0100	+23.852%	18	920	-25.107%
2026-03-30	7.0000	7.0000	5.5000	5.6600	-22.993%	41	923	-7.244%
2026-03-27	8.0800	8.0800	7.3500	7.3500	-22.222%	17	930	-28.571%
2026-03-26	9.4500	9.4500	9.4500	9.4500	-5.500%	1	937	-44.444%
2026-03-25	10.2500	10.2500	10.0000	10.0000	+10.865%	101	936	-47.500%
2026-03-20	9.4300	9.6200	9.0200	9.0200	-1.313%	5	935	-41.796%
2026-03-19	9.2500	9.4500	9.1400	9.1400	-9.055%	12	935	-42.560%
2026-03-18	10.0500	10.0500	10.0500	10.0500	-2.899%	10	936	-47.761%
2026-03-16	10.7800	10.7800	10.3500	10.3500	-5.823%	3	936	-49.275%
2026-03-13	10.9700	10.9900	10.9300	10.9900	+4.667%	60	938	-52.229%
2026-03-12	10.5000	10.5000	10.5000	10.5000	-4.022%	5	948	-50.000%
2026-03-11	11.6900	11.6900	10.9400	10.9400	+3.992%	30	948	-52.011%
2026-03-10	10.5200	10.5200	10.5200	10.5200	+8.008%	1	927	-50.095%
2026-03-09	9.7400	9.7400	9.7400	9.7400	-8.026%	3	927	-46.099%
2026-03-06	10.5900	10.5900	10.5900	10.5900	+0.857%	1	927	-50.425%
2026-03-05	11.3500	11.3500	10.5000	10.5000	-8.377%	22	926	-50.000%
2026-03-04	10.6000	11.5000	10.6000	11.4600	+15.641%	6	926	-54.188%
2026-03-03	9.5000	10.0000	9.3000	9.9100	-7.470%	12	921	-47.023%
2026-03-02	10.1100	11.0000	10.1100	10.7100	+2.981%	9	923	-50.980%
2026-02-27	11.2000	11.2000	9.9700	10.4000	-22.963%	538	922	-49.519%
2026-02-24	13.0000	13.5000	13.0000	13.5000	+9.756%	3	421	-61.111%
2026-02-23	12.3000	12.3000	12.3000	12.3000	+3.188%	2	422	-57.317%
2026-02-20	12.8800	12.8800	11.9200	11.9200	-14.857%	3	422	-55.956%
2026-02-19	14.0000	14.0000	14.0000	14.0000	-12.500%	1	424	-62.500%
2026-02-13	16.0000	16.0000	16.0000	16.0000	-11.111%	1	425	-67.188%
2026-02-10	19.0000	19.0000	18.0000	18.0000	-2.703%	9	425	-70.833%
2026-02-09	19.0000	19.0000	18.3500	18.5000	+23.333%	52	423	-71.622%
2026-02-06	14.2500	15.2100	14.2500	15.0000	+28.205%	9	420	-65.000%
2026-02-05	12.9500	12.9500	11.7000	11.7000	-9.373%	15	418	-55.128%
2026-02-04	14.3000	14.3000	12.9100	12.9100	-18.549%	22	425	-59.334%
2026-02-03	16.2500	16.9500	15.8500	15.8500	+2.258%	12	446	-66.877%
2026-02-02	14.8000	15.5000	14.8000	15.5000	0.000%	2	451	-66.129%
2026-01-30	17.1500	17.1500	15.5000	15.5000	-17.553%	164	451	-66.129%
2026-01-29	18.4000	18.8500	18.4000	18.8000	-3.093%	66	453	-72.074%
2026-01-28	21.1700	21.1700	19.4000	19.4000	-5.962%	180	434	-72.938%
2026-01-27	17.3200	21.2500	17.3200	20.6300	+10.557%	78	286	-74.552%
2026-01-26	20.0000	20.0000	18.6600	18.6600	+0.919%	50	323	-71.865%
2026-01-23	15.9000	18.4900	15.9000	18.4900	+23.845%	121	323	-71.606%
2026-01-22	15.8200	15.8200	14.9300	14.9300	-0.467%	4	295	-64.836%
2026-01-21	15.8500	15.8500	14.0900	15.0000	-3.226%	66	293	-65.000%
2026-01-20	15.0000	16.2000	15.0000	15.5000	-5.660%	103	292	-66.129%
2026-01-16	14.9800	16.7000	14.9800	16.4300	+5.321%	78	251	-68.046%
2026-01-15	15.6000	15.6000	15.6000	15.6000	+1.299%	1	251	-66.346%
2026-01-14	15.0000	15.4000	15.0000	15.4000	-6.383%	3	252	-65.909%
2026-01-13	17.7500	17.7500	16.0000	16.4500	-9.764%	7	250	-68.085%
2026-01-12	16.2500	18.3700	16.0900	18.2300	+5.376%	16	252	-71.201%
2026-01-09	14.2000	17.3000	14.2000	17.3000	+26.462%	12	249	-69.653%
2026-01-08	15.3000	15.5800	13.5300	13.6800	+1.786%	21	244	-61.623%
2026-01-07	13.4200	13.4400	13.4200	13.4400	+6.667%	3	241	-60.938%
2026-01-06	12.0800	12.6000	12.0800	12.6000	0.000%	3	242	-58.333%
2026-01-05	12.5500	12.6000	12.5500	12.6000	+9.852%	2	242	-58.333%
2026-01-02	10.1800	11.4700	10.1800	11.4700	+27.444%	4	242	-54.228%
2025-12-30	9.3900	9.3900	9.0000	9.0000	-2.703%	7	243	-41.667%
2025-12-29	9.0000	9.2500	9.0000	9.2500	-8.325%	10	248	-43.243%
2025-12-26	10.0900	10.0900	10.0900	10.0900	-1.272%	1	245	-47.968%
2025-12-24	10.3900	10.3900	10.2200	10.2200	+0.492%	2	245	-48.630%
2025-12-23	10.2800	10.2800	9.7900	10.1700	-9.760%	4	245	-48.378%
2025-12-22	11.2200	11.3800	11.2200	11.2700	+7.129%	5	241	-53.416%
2025-12-19	10.0000	10.5200	10.0000	10.5200	+16.889%	6	241	-50.095%
2025-12-18	8.4500	9.0000	8.4500	9.0000	+18.421%	13	236	-41.667%
2025-12-17	8.8000	8.8000	7.6000	7.6000	-2.188%	32	238	-30.921%
2025-12-16	8.0000	8.4400	7.7700	7.7700	-2.875%	16	247	-32.432%
2025-12-15	10.9500	10.9500	8.0000	8.0000	-36.659%	9	242	-34.375%
2025-12-12	12.6300	12.6300	12.6300	12.6300	-2.846%	1	239	-58.432%
2025-12-11	12.4300	13.0000	12.4300	13.0000	-5.660%	14	239	-59.615%
2025-12-10	13.5000	13.7800	13.5000	13.7800	+1.773%	3	235	-61.901%
2025-12-08	13.0000	13.5400	13.0000	13.5400	+0.296%	18	234	-61.226%
2025-12-05	13.5000	13.5000	13.5000	13.5000	+12.500%	1	236	-61.111%
2025-12-04	12.0000	12.0000	12.0000	12.0000	-1.639%	25	235	-56.250%
2025-12-02	11.9900	12.2000	11.9900	12.2000	+1.667%	4	235	-56.967%
2025-12-01	11.5000	12.0000	11.5000	12.0000	+14.613%	2	233	-56.250%
2025-11-28	10.4700	10.4700	10.4700	10.4700	+10.211%	1	232	-49.857%
2025-11-26	9.5000	9.5000	9.5000	9.5000	+3.825%	1	233	-44.737%
2025-11-24	9.1000	9.1500	9.1000	9.1500	+30.714%	8	233	-42.623%
2025-11-21	7.6600	7.6600	7.0000	7.0000	-12.500%	3	233	-25.000%
2025-11-20	10.4000	10.4500	8.0000	8.0000	-15.789%	6	234	-34.375%
2025-11-19	9.5000	9.5000	9.5000	9.5000	+7.955%	1	233	-44.737%
2025-11-18	8.3000	8.8000	8.3000	8.8000	-5.882%	11	233	-40.341%
2025-11-17	9.6500	9.6500	9.3500	9.3500	-7.426%	2	233	-43.850%
2025-11-14	8.8100	10.1000	8.8100	10.1000	+11.849%	2	231	-48.020%
2025-11-13	9.5000	9.5000	9.0300	9.0300	-17.909%	11	230	-41.860%
2025-11-12	11.0000	11.0000	11.0000	11.0000	-11.647%	1	229	-52.273%
2025-11-11	12.2600	12.4500	12.2600	12.4500	-18.092%	5	226	-57.831%
2025-11-10	15.2000	15.2000	15.2000	15.2000	+8.961%	1	226	-65.461%
2025-11-07	13.0900	13.9500	12.9000	13.9500	-3.793%	11	225	-62.366%
2025-11-06	14.5000	14.5000	14.5000	14.5000	-7.643%	1	218	-63.793%
2025-11-05	15.9500	15.9500	15.6300	15.7000	+6.297%	12	218	-66.561%
2025-11-04	14.5500	14.7700	14.5500	14.7700	-6.222%	35	228	-64.455%
2025-11-03	16.2600	16.2600	15.0000	15.7500	-12.500%	55	208	-66.667%
2025-10-31	17.8000	18.0000	17.8000	18.0000	+7.463%	7	208	-70.833%
2025-10-30	16.7500	16.7500	16.7500	16.7500	-0.119%	6	203	-68.657%
2025-10-27	16.7700	16.7700	16.7700	16.7700	+4.813%	1	197	-68.694%
2025-10-24	17.6500	17.7500	15.9500	16.0000	-1.840%	32	197	-67.188%
2025-10-23	16.1500	16.3000	15.4500	16.3000	+21.642%	24	221	-67.791%
2025-10-22	16.1000	16.3500	13.4000	13.4000	-18.788%	39	203	-60.821%
2025-10-17	17.6500	17.6500	16.0000	16.5000	-10.423%	80	198	-68.182%
2025-10-16	19.1100	19.1100	18.4200	18.4200	+2.333%	12	158	-71.498%
2025-10-15	17.4900	20.0000	17.3500	18.0000	+4.651%	19	157	-70.833%
2025-10-14	16.3000	18.2000	16.3000	17.2000	-0.521%	97	154	-69.477%
2025-10-13	19.1900	19.7000	17.2900	17.2900	0.000%	154	97	-69.636%

.dark-mode .gjhG2V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gjhG2V{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C45APLD Jan 21 2028 45.00 Call (APLD280121C00045000)option OPRA

APLD20280121C45
APLD Jan 21 2028 45.00 Call (APLD280121C00045000)
option OPRA