Dark

APLD20280121C5
APLD Jan 21 2028 5.00 Call (APLD280121C00005000)
option OPRA

EOD

Sep 30, 2026

20.72-15.498%(-3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.7200	20.7200	20.7200	20.7200	-15.498%	1	81	0.000%
2026-09-22	24.5200	24.5200	24.5200	24.5200	+2.723%	1	81	-15.498%
2026-09-21	23.8700	23.8700	23.8700	23.8700	+22.473%	3	81	-13.196%
2026-09-15	19.5000	19.5000	19.4900	19.4900	-4.880%	2	78	+6.311%
2026-09-14	20.0000	20.4900	20.0000	20.4900	-7.910%	6	79	+1.122%
2026-09-11	22.2800	22.2800	22.2500	22.2500	+1.691%	2	79	-6.876%
2026-09-04	21.7500	21.8800	21.7500	21.8800	+3.452%	7	83	-5.302%
2026-09-03	21.1500	21.1500	21.1500	21.1500	+5.962%	4	83	-2.033%
2026-09-02	19.9600	19.9600	19.9600	19.9600	-1.188%	1	83	+3.808%
2026-09-01	20.2000	20.2000	20.2000	20.2000	-3.210%	5	82	+2.574%
2026-08-31	20.8700	20.8700	20.8700	20.8700	-0.619%	2	77	-0.719%
2026-08-28	21.0000	21.0000	21.0000	21.0000	-11.542%	1	79	-1.333%
2026-08-27	23.7400	23.7400	23.7400	23.7400	+3.217%	12	79	-12.721%
2026-08-26	23.0000	23.0000	23.0000	23.0000	+0.877%	4	79	-9.913%
2026-08-24	22.8000	22.8000	22.8000	22.8000	-0.870%	1	79	-9.123%
2026-08-19	23.0000	23.0000	23.0000	23.0000	-4.485%	1	79	-9.913%
2026-08-06	24.0800	24.0800	24.0800	24.0800	-5.271%	5	79	-13.953%
2026-08-03	25.4200	25.4200	25.4200	25.4200	+29.364%	1	84	-18.489%
2026-07-29	21.4900	21.4900	19.6500	19.6500	-23.778%	2	84	+5.445%
2026-07-21	25.7800	25.7800	25.7800	25.7800	+17.182%	1	86	-19.628%
2026-07-17	21.6500	22.0000	21.6500	22.0000	-2.222%	2	86	-5.818%
2026-07-16	22.5000	22.5000	22.5000	22.5000	-9.457%	3	84	-7.911%
2026-07-15	24.8500	24.8500	24.8500	24.8500	-10.450%	3	84	-16.620%
2026-07-10	27.7500	27.7500	27.7500	27.7500	-2.460%	1	84	-25.333%
2026-07-07	28.4500	28.4500	28.4500	28.4500	-6.229%	3	83	-27.170%
2026-07-06	30.3400	30.3400	30.3400	30.3400	-0.525%	3	86	-31.707%
2026-07-02	30.5000	30.5000	30.5000	30.5000	-12.882%	2	83	-32.066%
2026-06-26	35.0100	35.0100	35.0100	35.0100	-2.043%	1	83	-40.817%
2026-06-25	35.7400	35.7400	35.7400	35.7400	-14.763%	1	83	-42.026%
2026-06-18	41.6100	41.9300	41.6100	41.9300	+2.044%	2	83	-50.584%
2026-06-17	43.5000	43.5000	41.0900	41.0900	-3.318%	8	83	-49.574%
2026-06-15	42.5000	42.5000	42.5000	42.5000	+8.891%	10	89	-51.247%
2026-06-12	39.7700	39.7700	39.0300	39.0300	+5.801%	3	89	-46.913%
2026-06-11	36.8900	36.8900	36.8900	36.8900	+3.189%	1	91	-43.833%
2026-06-10	37.5500	37.5500	35.7500	35.7500	+2.878%	7	90	-42.042%
2026-06-09	38.4400	38.4400	34.7500	34.7500	-6.485%	7	86	-40.374%
2026-06-08	37.3400	37.3400	37.1600	37.1600	+5.809%	2	89	-44.241%
2026-06-05	36.0400	36.0400	35.1200	35.1200	-19.505%	3	90	-41.002%
2026-06-02	44.2000	44.2000	43.6300	43.6300	+0.299%	5	93	-52.510%
2026-06-01	43.5000	43.5000	43.5000	43.5000	+3.571%	2	97	-52.368%
2026-05-29	42.0000	42.0000	42.0000	42.0000	-5.192%	1	99	-50.667%
2026-05-28	44.3000	44.3000	44.3000	44.3000	-0.337%	1	99	-53.228%
2026-05-27	44.2500	44.4500	44.2500	44.4500	+5.182%	4	100	-53.386%
2026-05-22	42.2600	42.2600	42.2600	42.2600	-2.962%	1	101	-50.970%
2026-05-21	43.5500	43.5500	43.5500	43.5500	+4.940%	2	99	-52.423%
2026-05-13	41.5000	41.5000	41.5000	41.5000	+8.895%	2	99	-50.072%
2026-05-12	38.1100	38.1100	38.1100	38.1100	+4.640%	2	97	-45.631%
2026-05-07	36.4200	36.4200	36.4200	36.4200	-1.328%	1	97	-43.108%
2026-05-06	37.3500	37.3500	36.9100	36.9100	+9.525%	11	96	-43.863%
2026-05-05	33.7000	33.7000	33.7000	33.7000	+7.771%	3	95	-38.516%
2026-05-04	29.9500	31.2700	29.9500	31.2700	+2.056%	2	95	-33.738%
2026-05-01	29.8400	30.6400	29.8400	30.6400	+12.234%	10	85	-32.376%
2026-04-29	27.3000	27.3000	27.3000	27.3000	-13.168%	1	85	-24.103%
2026-04-24	31.4400	31.4400	31.4400	31.4400	-2.512%	2	85	-34.097%
2026-04-23	32.2600	32.3500	32.2500	32.2500	+17.273%	12	83	-35.752%
2026-04-22	27.5000	27.5000	27.5000	27.5000	+27.907%	1	88	-24.655%
2026-04-09	21.5000	21.5000	21.5000	21.5000	-8.511%	1	89	-3.628%
2026-04-08	23.5000	23.5000	23.5000	23.5000	+10.277%	2	89	-11.830%
2026-04-07	20.0000	21.3100	20.0000	21.3100	+5.495%	2	91	-2.769%
2026-04-02	20.2000	20.2000	20.2000	20.2000	-1.463%	1	91	+2.574%
2026-03-27	20.8000	20.8000	20.3000	20.5000	-10.284%	7	91	+1.073%
2026-03-26	22.8500	22.8500	22.8500	22.8500	-6.735%	2	97	-9.322%
2026-03-25	24.5000	24.5000	24.5000	24.5000	+7.835%	3	99	-15.429%
2026-03-19	22.7200	22.7200	22.7200	22.7200	-2.781%	1	96	-8.803%
2026-03-12	23.3700	23.3700	23.3700	23.3700	+6.908%	4	97	-11.339%
2026-03-09	21.8600	21.8600	21.8600	21.8600	-3.360%	1	93	-5.215%
2026-03-03	22.6200	22.6200	22.6200	22.6200	-9.988%	1	93	-8.400%
2026-02-26	25.1300	25.1300	25.1300	25.1300	-3.346%	10	93	-17.549%
2026-02-25	26.0000	26.0000	26.0000	26.0000	-1.065%	4	93	-20.308%
2026-02-24	26.7300	26.7300	26.2800	26.2800	+3.956%	3	93	-21.157%
2026-02-23	25.2800	25.2800	25.2800	25.2800	-4.604%	1	93	-18.038%
2026-02-18	26.5000	26.5000	26.5000	26.5000	-12.972%	2	93	-21.811%
2026-02-06	29.5000	30.4500	29.5000	30.4500	+21.363%	3	93	-31.954%
2026-02-05	25.0900	25.0900	25.0900	25.0900	-7.074%	2	93	-17.417%
2026-02-04	27.0000	27.0000	27.0000	27.0000	-14.665%	2	92	-23.259%
2026-02-03	30.6500	31.6400	30.5500	31.6400	-6.941%	4	92	-34.513%
2026-01-29	33.6000	34.0000	33.6000	34.0000	-6.155%	2	91	-39.059%
2026-01-28	36.2300	36.2300	36.2300	36.2300	+0.639%	2	90	-42.810%
2026-01-27	33.4700	36.0000	33.4700	36.0000	+8.761%	6	88	-42.444%
2026-01-26	34.4000	34.4000	33.1000	33.1000	-0.601%	3	89	-37.402%
2026-01-23	33.3000	33.4500	33.1500	33.3000	+3.096%	22	90	-37.778%
2026-01-16	32.3000	32.3000	32.3000	32.3000	+2.540%	1	86	-35.851%
2026-01-15	31.6000	31.6000	31.5000	31.5000	+1.286%	2	86	-34.222%
2026-01-14	31.5000	31.5000	31.1000	31.1000	-5.038%	2	86	-33.376%
2026-01-13	32.7500	32.7500	32.7500	32.7500	-3.676%	1	87	-36.733%
2026-01-12	32.5500	34.0000	32.5500	34.0000	+6.250%	2	87	-39.059%
2026-01-09	33.0000	33.0000	32.0000	32.0000	+14.204%	2	86	-35.250%
2026-01-08	28.0200	28.0200	28.0200	28.0200	+7.562%	1	86	-26.053%
2026-01-06	26.0500	26.0500	26.0500	26.0500	+6.327%	2	86	-20.461%
2026-01-02	24.5000	24.5000	24.5000	24.5000	+15.566%	5	84	-15.429%
2025-12-31	21.2000	21.2000	21.2000	21.2000	+2.515%	2	77	-2.264%
2025-12-29	20.6800	20.6800	20.6800	20.6800	-5.700%	5	77	+0.193%
2025-12-24	21.9300	21.9300	21.9300	21.9300	-1.835%	1	73	-5.518%
2025-12-23	22.3400	22.3400	22.3400	22.3400	-3.164%	1	73	-7.252%
2025-12-19	22.0000	23.0700	22.0000	23.0700	+15.350%	2	72	-10.186%
2025-12-18	20.0000	20.0000	20.0000	20.0000	+4.767%	4	72	+3.600%
2025-12-17	19.1500	19.3000	18.8900	19.0900	-4.070%	4	70	+8.539%
2025-12-15	19.9500	19.9500	19.9000	19.9000	-28.929%	2	68	+4.121%
2025-12-10	28.0000	28.0000	28.0000	28.0000	-3.282%	1	67	-26.000%
2025-12-09	28.6000	28.9500	28.6000	28.9500	+19.628%	6	66	-28.428%
2025-12-03	24.2000	24.2000	24.2000	24.2000	-2.222%	1	65	-14.380%
2025-12-01	24.3500	24.7500	24.3000	24.7500	+28.839%	22	65	-16.283%
2025-11-24	19.2100	19.2100	19.2100	19.2100	-3.950%	5	65	+7.860%
2025-11-19	20.0000	20.0000	20.0000	20.0000	+4.712%	1	60	+3.600%
2025-11-17	19.0000	19.1000	19.0000	19.1000	-3.438%	2	60	+8.482%
2025-11-13	19.4000	19.7800	19.3200	19.7800	-11.696%	32	59	+4.752%
2025-11-12	22.4200	22.5200	22.4000	22.4000	-10.400%	5	58	-7.500%
2025-11-11	25.0000	25.0000	25.0000	25.0000	-12.127%	1	60	-17.120%
2025-11-10	28.4000	28.4500	28.4000	28.4500	+4.982%	2	60	-27.170%
2025-11-07	25.0000	27.1000	25.0000	27.1000	-7.350%	6	59	-23.542%
2025-11-05	29.2500	29.2500	29.2500	29.2500	+2.632%	1	57	-29.162%
2025-11-03	30.0800	30.8200	28.5000	28.5000	-10.938%	26	46	-27.298%
2025-10-31	32.0000	32.0000	32.0000	32.0000	+4.918%	2	46	-35.250%
2025-10-29	30.6000	30.6000	30.5000	30.5000	-4.688%	2	46	-32.066%
2025-10-28	30.0000	32.0000	30.0000	32.0000	+6.667%	3	44	-35.250%
2025-10-23	30.0000	30.0000	30.0000	30.0000	+16.913%	2	43	-30.933%
2025-10-22	25.6600	25.6600	25.6600	25.6600	-18.150%	10	43	-19.252%
2025-10-20	31.3500	31.3500	31.3500	31.3500	-5.941%	10	33	-33.907%
2025-10-13	33.3300	33.3300	33.3300	33.3300	+10.364%	3	42	-37.834%
2025-10-10	33.5000	33.5000	30.2000	30.2000	+18.107%	5	45	-31.391%
2025-10-09	23.3500	25.5700	23.3500	25.5700	+15.597%	15	44	-18.968%
2025-10-03	22.1200	22.1200	22.1200	22.1200	-2.037%	4	49	-6.329%
2025-10-02	24.0000	24.0100	22.5800	22.5800	+17.911%	7	45	-8.237%
2025-10-01	19.1500	19.1500	19.1500	19.1500	+10.248%	1	46	+8.198%
2025-09-26	18.0000	18.3500	17.3700	17.3700	-6.613%	3	45	+19.286%
2025-09-25	19.8500	19.8500	18.6000	18.6000	-7.000%	7	42	+11.398%
2025-09-24	20.5000	20.5000	20.0000	20.0000	-2.391%	3	45	+3.600%
2025-09-23	20.4900	20.4900	20.4900	20.4900	+25.475%	5	42	+1.122%
2025-09-19	16.3300	16.3300	16.3300	16.3300	+2.318%	2	37	+26.883%
2025-09-18	16.5000	16.5000	15.9000	15.9600	+1.786%	15	39	+29.825%
2025-09-15	15.5400	15.6800	15.5400	15.6800	0.000%	35	35	+32.143%

.dark-mode .x1r0kN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1r0kN{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C5APLD Jan 21 2028 5.00 Call (APLD280121C00005000)option OPRA

APLD20280121C5
APLD Jan 21 2028 5.00 Call (APLD280121C00005000)
option OPRA