Dark

APLD20280121C50
APLD Jan 21 2028 50.00 Call (APLD280121C00050000)
option OPRA

EOD

Jun 29, 2026

15.75-8.537%(-1.47)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	15.0000	15.9200	14.6600	15.7500	-8.537%	9	6,310	0.000%
2026-06-26	16.0000	17.4500	16.0000	17.2200	+0.702%	16	6,307	-8.537%
2026-06-25	18.1000	19.6600	17.1000	17.1000	-9.043%	16	6,310	-7.895%
2026-06-24	20.8100	20.8100	17.6500	18.8000	-11.820%	236	6,308	-16.223%
2026-06-23	21.4000	21.9300	20.7500	21.3200	-4.395%	29	6,315	-26.126%
2026-06-22	22.5200	23.0500	21.0000	22.3000	+3.721%	29	6,305	-29.372%
2026-06-18	22.4500	22.6200	21.5000	21.5000	-4.572%	19	6,304	-26.744%
2026-06-17	22.4600	23.7500	21.8900	22.5300	+1.716%	16	6,304	-30.093%
2026-06-16	22.1000	23.4800	22.1000	22.1500	-2.851%	41	6,302	-28.894%
2026-06-15	22.5000	22.8000	21.4700	22.8000	+8.675%	35	6,291	-30.921%
2026-06-12	21.0000	21.5000	20.2000	20.9800	+10.421%	24	6,280	-24.929%
2026-06-11	16.9300	19.5000	16.7600	19.0000	+9.954%	53	6,278	-17.105%
2026-06-10	19.0000	19.0000	17.0000	17.2800	-10.187%	273	6,311	-8.854%
2026-06-09	21.7000	21.7000	16.9900	19.2400	+2.395%	57	6,310	-18.139%
2026-06-08	17.7500	19.0000	17.7500	18.7900	+8.487%	134	6,328	-16.179%
2026-06-05	19.0000	19.0000	16.3500	17.3200	-18.762%	34	6,333	-9.065%
2026-06-04	19.5500	21.4000	19.5000	21.3200	+10.466%	56	6,328	-26.126%
2026-06-03	23.6000	24.2500	19.3000	19.3000	-15.904%	155	6,347	-18.394%
2026-06-02	24.6000	25.0000	22.9500	22.9500	-1.923%	14	6,329	-31.373%
2026-06-01	22.5800	25.0000	21.9200	23.4000	+2.139%	57	6,327	-32.692%
2026-05-29	24.4000	24.4000	21.8500	22.9100	-6.490%	33	6,337	-31.253%
2026-05-28	25.0000	26.5000	22.0500	24.5000	+2.083%	46	6,323	-35.714%
2026-05-27	20.8600	24.0000	20.8600	24.0000	+11.888%	534	6,323	-34.375%
2026-05-26	23.2500	23.2500	21.0000	21.4500	-0.233%	70	5,941	-26.573%
2026-05-22	23.3000	23.7500	21.5000	21.5000	-7.328%	131	5,958	-26.744%
2026-05-21	20.0000	23.6000	20.0000	23.2000	+41.205%	158	5,888	-32.112%
2026-05-20	16.0000	16.7800	14.7500	16.4300	+10.268%	162	5,888	-4.139%
2026-05-19	15.0000	15.4900	14.2000	14.9000	-3.809%	258	5,899	+5.705%
2026-05-18	19.0000	19.0000	15.4900	15.4900	-18.259%	64	5,899	+1.679%
2026-05-15	19.4500	19.7500	18.5500	18.9500	-16.520%	10	5,899	-16.887%
2026-05-14	20.7400	22.7000	20.3800	22.7000	+5.336%	54	5,896	-30.617%
2026-05-13	20.7600	22.5000	20.0000	21.5500	+8.619%	93	5,875	-26.914%
2026-05-12	19.7200	20.5500	18.0000	19.8400	-9.406%	7	5,875	-20.615%
2026-05-11	17.6500	22.0500	17.4000	21.9000	+20.330%	79	5,875	-28.082%
2026-05-08	17.7700	18.6200	17.7700	18.2000	+2.651%	14	5,844	-13.462%
2026-05-07	19.7400	19.7400	17.6600	17.7300	-11.350%	80	5,844	-11.168%
2026-05-06	17.0000	20.0000	17.0000	20.0000	+21.877%	197	5,809	-21.250%
2026-05-05	14.1800	16.5400	14.1500	16.4100	+15.808%	41	5,792	-4.022%
2026-05-04	12.6500	14.1700	12.6500	14.1700	+9.000%	36	5,775	+11.150%
2026-05-01	13.1900	14.6500	12.8500	13.0000	0.000%	19	5,778	+21.154%
2026-04-30	13.3000	13.8000	13.0000	13.0000	+7.884%	117	5,778	+21.154%
2026-04-29	10.9900	12.0500	10.9900	12.0500	+2.553%	16	5,663	+30.705%
2026-04-28	12.2600	12.2600	10.7300	11.7500	-8.203%	7	5,648	+34.043%
2026-04-27	13.2000	13.2000	12.8000	12.8000	-6.569%	120	5,648	+23.047%
2026-04-24	15.2600	15.2600	13.4000	13.7000	+1.481%	23	5,748	+14.964%
2026-04-23	14.5000	14.5000	13.5000	13.5000	+12.782%	122	5,744	+16.667%
2026-04-22	12.1500	12.1800	11.9700	11.9700	+2.659%	10	5,663	+31.579%
2026-04-21	11.8000	11.8000	11.6600	11.6600	+3.552%	3	5,665	+35.077%
2026-04-20	10.6500	11.4000	10.4900	11.2600	+6.427%	286	5,665	+39.876%
2026-04-17	10.5800	10.5800	10.5800	10.5800	+5.800%	1	5,629	+48.866%
2026-04-16	10.0000	10.0000	10.0000	10.0000	-2.439%	3	5,630	+57.500%
2026-04-15	10.4500	10.4500	10.2000	10.2500	-5.268%	76	5,630	+53.659%
2026-04-14	10.4500	10.8200	10.3700	10.8200	+28.047%	12	5,627	+45.564%
2026-04-13	8.6000	9.0000	8.2500	8.4500	+6.289%	16	5,628	+86.391%
2026-04-10	8.5000	8.5000	7.9500	7.9500	+0.633%	8	5,633	+98.113%
2026-04-09	7.7700	7.9200	7.3500	7.9000	-12.707%	27	5,635	+99.367%
2026-04-08	9.0500	9.3000	8.7500	9.0500	+20.506%	21	5,635	+74.033%
2026-04-07	7.2400	8.6500	7.2400	7.5100	+1.486%	24	5,635	+109.720%
2026-04-06	7.3200	7.4000	7.3200	7.4000	+2.778%	27	5,634	+112.838%
2026-04-02	7.0000	7.2000	6.8000	7.2000	-4.000%	6	5,631	+118.750%
2026-04-01	7.6100	7.6500	7.5000	7.5000	+13.809%	3	5,631	+110.000%
2026-03-31	5.5300	6.5900	5.5300	6.5900	+25.524%	19	5,631	+138.998%
2026-03-30	6.1000	6.1000	5.1000	5.2500	-22.794%	71	5,615	+200.000%
2026-03-27	7.9000	7.9000	6.7000	6.8000	-15.528%	16	5,614	+131.618%
2026-03-26	8.4000	8.4000	7.9500	8.0500	-8.523%	16	5,607	+95.652%
2026-03-24	8.8000	8.8000	8.8000	8.8000	+1.734%	1	5,612	+78.977%
2026-03-23	9.0100	9.1000	8.6500	8.6500	+7.721%	10	5,611	+82.081%
2026-03-20	8.7100	8.8500	8.0300	8.0300	-8.646%	8	5,602	+96.139%
2026-03-19	9.2500	9.2500	8.5000	8.7900	-6.589%	69	5,605	+79.181%
2026-03-17	9.4100	9.4100	9.4100	9.4100	-2.990%	1	5,604	+67.375%
2026-03-16	10.1600	10.1600	9.7000	9.7000	+8.989%	7	5,603	+62.371%
2026-03-13	9.5600	9.5600	8.9000	8.9000	-6.316%	58	5,601	+76.966%
2026-03-12	9.5000	9.5000	9.5000	9.5000	-11.049%	1	5,607	+65.789%
2026-03-11	11.1000	11.1000	10.6800	10.6800	+4.501%	3	5,606	+47.472%
2026-03-10	10.2200	10.2200	10.2200	10.2200	+7.579%	2	5,608	+54.110%
2026-03-09	9.0000	9.5000	9.0000	9.5000	+9.827%	3	5,606	+65.789%
2026-03-06	9.9000	10.1900	8.6500	8.6500	-15.692%	14	5,607	+82.081%
2026-03-05	10.0000	10.2600	10.0000	10.2600	-2.933%	3	5,608	+53.509%
2026-03-04	10.1600	11.7500	9.8500	10.5700	+11.852%	22	5,606	+49.007%
2026-03-03	9.3000	9.7900	8.7500	9.4500	+0.106%	30	5,607	+66.667%
2026-03-02	9.4400	9.4400	9.4400	9.4400	-3.967%	1	5,594	+66.843%
2026-02-27	10.4000	10.4000	9.2900	9.8300	-12.389%	14	5,595	+60.224%
2026-02-26	11.2000	11.2200	10.9600	11.2200	-2.857%	15	5,597	+40.374%
2026-02-25	12.4000	12.4000	11.5500	11.5500	-5.328%	30	5,590	+36.364%
2026-02-24	11.6800	12.2000	11.6800	12.2000	+8.541%	4	5,590	+29.098%
2026-02-23	10.9100	11.3300	10.9100	11.2400	-0.089%	123	5,593	+40.125%
2026-02-20	12.5000	12.5000	11.2500	11.2500	-11.417%	140	5,567	+40.000%
2026-02-19	12.7500	12.7500	12.1500	12.7000	-2.757%	12	5,571	+24.016%
2026-02-18	13.5000	13.8500	13.0600	13.0600	-14.641%	6	5,569	+20.597%
2026-02-17	14.6100	15.3000	13.9000	15.3000	-0.131%	14	5,573	+2.941%
2026-02-13	15.3500	15.4500	15.0500	15.3200	-3.648%	216	5,569	+2.807%
2026-02-12	16.4200	16.4200	15.8800	15.9000	-9.659%	14	5,569	-0.943%
2026-02-10	17.5000	18.1600	17.0000	17.6000	-2.493%	16	5,556	-10.511%
2026-02-09	18.0000	18.2000	18.0000	18.0500	+16.452%	66	5,552	-12.742%
2026-02-06	15.5000	15.5000	15.5000	15.5000	+43.121%	2	5,552	+1.613%
2026-02-05	10.7100	10.8300	10.7100	10.8300	-14.724%	3	5,554	+45.429%
2026-02-04	12.7500	12.7500	12.7000	12.7000	-16.721%	51	5,556	+24.016%
2026-02-03	16.4000	16.4000	15.0000	15.2500	-2.556%	3	5,557	+3.279%
2026-02-02	13.6000	15.6500	13.6000	15.6500	+8.230%	64	5,557	+0.639%
2026-01-30	15.8000	15.8000	14.4600	14.4600	-16.513%	34	5,583	+8.921%
2026-01-29	17.5000	17.5000	16.7000	17.3200	-2.147%	10	5,566	-9.065%
2026-01-28	20.2500	20.6000	17.7000	17.7000	-6.842%	10	5,562	-11.017%
2026-01-27	15.9500	19.6200	15.9500	19.0000	+23.779%	74	5,563	-17.105%
2026-01-26	18.0000	19.0000	15.3500	15.3500	-10.756%	41	5,514	+2.606%
2026-01-23	14.6500	17.3000	14.6500	17.2000	+18.621%	56	5,513	-8.430%
2026-01-22	14.5000	14.5000	13.9600	14.5000	+7.647%	72	5,478	+8.621%
2026-01-21	15.3000	15.3000	13.4700	13.4700	-7.740%	25	5,477	+16.927%
2026-01-20	15.0400	15.0400	13.8000	14.6000	-7.006%	20	5,476	+7.877%
2026-01-16	13.5000	15.7000	13.5000	15.7000	+7.978%	38	5,474	+0.318%
2026-01-15	14.5400	14.6300	14.5400	14.5400	+0.276%	9	5,474	+8.322%
2026-01-14	13.9000	14.5000	13.9000	14.5000	-5.599%	11	5,474	+8.621%
2026-01-13	16.5100	16.5100	15.3600	15.3600	-4.596%	27	5,476	+2.539%
2026-01-12	14.8700	17.5000	14.8700	16.1000	-1.649%	1,210	5,477	-2.174%
2026-01-09	15.0000	16.7500	15.0000	16.3700	+25.057%	4,126	4,314	-3.787%
2026-01-08	14.0000	14.0000	12.0000	13.0900	+10.464%	8	330	+20.321%
2026-01-06	11.8500	11.8500	11.8500	11.8500	-0.837%	1	324	+32.911%
2026-01-05	11.2600	11.9500	11.2600	11.9500	+13.485%	20	324	+31.799%
2026-01-02	8.5000	10.8000	8.5000	10.5300	+13.226%	26	324	+49.573%
2025-12-31	8.5300	9.3000	8.5300	9.3000	+20.000%	21	293	+69.355%
2025-12-30	8.8400	8.8400	7.7500	7.7500	-8.824%	3	293	+103.226%
2025-12-26	8.7000	8.7000	8.5000	8.5000	-16.667%	21	291	+85.294%
2025-12-24	9.7400	10.2000	9.7400	10.2000	+6.250%	2	290	+54.412%
2025-12-23	9.6000	9.6000	9.6000	9.6000	-8.918%	1	290	+64.063%
2025-12-22	9.8600	11.1000	9.8600	10.5400	+28.537%	4	289	+49.431%
2025-12-19	8.2000	8.2000	8.2000	8.2000	+0.613%	1	288	+92.073%
2025-12-18	8.1800	8.1800	7.6700	8.1500	+16.429%	6	287	+93.252%
2025-12-17	8.1600	8.1600	7.0000	7.0000	-12.500%	4	286	+125.000%
2025-12-16	8.0000	8.0000	8.0000	8.0000	+8.108%	2	285	+96.875%
2025-12-15	8.5500	8.8000	7.4000	7.4000	-42.052%	6	285	+112.838%
2025-12-10	12.7700	12.7700	12.7700	12.7700	-4.985%	1	285	+23.336%
2025-12-09	13.6000	13.6000	13.4400	13.4400	+10.891%	9	285	+17.188%
2025-12-08	12.1200	12.1200	12.1200	12.1200	-5.016%	2	280	+29.950%
2025-12-05	12.0000	12.7600	12.0000	12.7600	+9.528%	6	280	+23.433%
2025-12-03	11.6500	11.6500	11.6500	11.6500	+4.018%	3	277	+35.193%
2025-12-02	11.2000	11.2000	11.2000	11.2000	+2.377%	1	277	+40.625%
2025-12-01	9.2000	10.9400	9.2000	10.9400	+16.383%	32	277	+43.967%
2025-11-26	9.0500	9.4000	9.0000	9.4000	+15.337%	6	247	+67.553%
2025-11-25	8.1500	8.1500	8.1500	8.1500	-4.678%	1	247	+93.252%
2025-11-24	8.1000	9.2500	8.0500	8.5500	+14.000%	16	248	+84.211%
2025-11-21	7.3500	7.5500	6.5000	7.5000	-12.791%	80	244	+110.000%
2025-11-20	10.5800	10.5800	8.6000	8.6000	-9.378%	5	244	+83.140%
2025-11-19	9.4900	9.4900	9.4900	9.4900	+11.647%	5	246	+65.964%
2025-11-17	9.2500	9.3000	8.5000	8.5000	+0.950%	8	246	+85.294%
2025-11-14	8.4200	8.4200	8.4200	8.4200	+1.324%	1	251	+87.055%
2025-11-13	9.0000	9.0000	8.3100	8.3100	-18.529%	12	251	+89.531%
2025-11-12	11.0200	11.0200	10.0800	10.2000	-12.821%	3	249	+54.412%
2025-11-11	11.8100	11.9000	10.3800	11.7000	-15.217%	10	253	+34.615%
2025-11-10	13.5000	14.0500	13.4500	13.8000	+15.000%	13	253	+14.130%
2025-11-07	13.0000	13.0000	12.0000	12.0000	-19.463%	2	249	+31.250%
2025-11-06	14.9000	14.9000	14.9000	14.9000	-1.650%	3	249	+5.705%
2025-11-05	15.3700	15.3700	15.1500	15.1500	-0.656%	2	246	+3.960%
2025-11-04	15.0000	15.2500	14.0000	15.2500	+1.667%	28	246	+3.279%
2025-11-03	16.9500	16.9500	15.0000	15.0000	-4.580%	35	241	+5.000%
2025-10-31	15.7200	15.7200	15.7200	15.7200	-0.443%	20	241	+0.191%
2025-10-30	15.8000	16.8000	15.3000	15.7900	-1.313%	29	221	-0.253%
2025-10-29	16.8900	16.8900	16.0000	16.0000	-11.602%	13	226	-1.563%
2025-10-28	16.5000	18.1000	16.5000	18.1000	+10.433%	5	230	-12.983%
2025-10-27	16.0000	16.3900	15.6800	16.3900	+1.173%	13	219	-3.905%
2025-10-24	16.5000	16.7000	16.2000	16.2000	+5.332%	157	219	-2.778%
2025-10-23	14.8300	15.3800	14.8300	15.3800	+18.308%	3	65	+2.406%
2025-10-22	14.0000	14.0000	12.2400	13.0000	-16.021%	18	63	+21.154%
2025-10-21	15.8900	16.1800	15.0000	15.4800	-0.129%	10	57	+1.744%
2025-10-20	15.5000	15.5000	15.5000	15.5000	-1.587%	1	52	+1.613%
2025-10-17	16.0000	16.0000	15.7500	15.7500	-12.011%	13	51	0.000%
2025-10-16	17.5300	19.1000	17.5300	17.9000	+1.016%	39	38	-12.011%
2025-10-15	19.5000	19.5000	16.6700	17.7200	+2.963%	4	19	-11.117%
2025-10-14	16.6500	17.2100	16.6500	17.2100	-0.290%	7	18	-8.483%
2025-10-13	17.2500	17.9400	17.1000	17.2600	0.000%	15	13	-8.749%

.dark-mode .RY9qlC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RY9qlC{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C50APLD Jan 21 2028 50.00 Call (APLD280121C00050000)option OPRA

APLD20280121C50
APLD Jan 21 2028 50.00 Call (APLD280121C00050000)
option OPRA