Dark

APLD20280121C55
APLD Jan 21 2028 55.00 Call (APLD280121C00055000)
option OPRA

EOD

Sep 30, 2026

4.85+10.227%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.1800	4.8500	4.1800	4.8500	+10.227%	2	2,209	0.000%
2026-09-28	4.6000	4.6000	4.4000	4.4000	-19.266%	2	2,210	+10.227%
2026-09-24	5.3700	5.4500	5.3700	5.4500	-9.917%	2	2,211	-11.009%
2026-09-21	5.6100	6.0500	5.6100	6.0500	+15.238%	4	2,210	-19.835%
2026-09-18	5.2200	5.2500	5.2200	5.2500	+19.590%	5	2,209	-7.619%
2026-09-16	4.3800	4.6500	4.3800	4.3900	+6.813%	3	2,212	+10.478%
2026-09-15	4.1100	4.1100	4.1100	4.1100	-10.846%	5	2,214	+18.005%
2026-09-14	4.6200	4.6200	4.6100	4.6100	-11.346%	6	2,214	+5.206%
2026-09-11	5.1000	5.2000	5.1000	5.2000	+1.961%	7	2,218	-6.731%
2026-09-10	5.4000	5.4500	5.1000	5.1000	-10.526%	13	2,224	-4.902%
2026-09-09	6.4500	6.4500	5.7000	5.7000	-9.524%	12	2,227	-14.912%
2026-09-08	5.7700	6.4000	5.7700	6.3000	+24.260%	5	2,227	-23.016%
2026-09-04	5.0500	5.1200	4.9900	5.0700	+1.400%	19	2,239	-4.339%
2026-09-03	4.9500	5.0000	4.9500	5.0000	+11.111%	22	2,239	-3.000%
2026-09-02	4.3000	4.5000	4.3000	4.5000	+0.446%	8	2,239	+7.778%
2026-09-01	4.7700	4.7700	4.4800	4.4800	-9.859%	38	2,238	+8.259%
2026-08-31	5.0800	5.0800	4.8000	4.9700	-3.495%	4	2,221	-2.414%
2026-08-28	5.8000	5.8000	5.1500	5.1500	-17.600%	7	2,221	-5.825%
2026-08-27	6.5600	6.6600	6.2500	6.2500	-8.088%	72	2,220	-22.400%
2026-08-26	6.8000	6.8000	6.8000	6.8000	+0.741%	6	2,221	-28.676%
2026-08-25	6.6800	6.7500	6.6200	6.7500	+11.386%	7	2,222	-28.148%
2026-08-24	6.0000	6.0600	5.8400	6.0600	-14.407%	5	2,223	-19.967%
2026-08-20	6.7500	7.0800	6.7500	7.0800	+2.017%	11	2,223	-31.497%
2026-08-19	6.9400	6.9400	6.9400	6.9400	-8.924%	1	2,222	-30.115%
2026-08-18	8.1300	8.1300	7.6200	7.6200	-16.630%	19	2,222	-36.352%
2026-08-17	8.7000	9.2500	8.7000	9.1400	+4.937%	101	2,228	-46.937%
2026-08-14	8.5500	8.7100	8.5000	8.7100	-5.326%	17	2,179	-44.317%
2026-08-13	9.5200	9.5200	9.2000	9.2000	+10.843%	7	2,184	-47.283%
2026-08-11	8.6200	8.6200	8.3000	8.3000	-5.143%	5	2,184	-41.566%
2026-08-10	8.7500	8.7500	8.7500	8.7500	+0.575%	1	2,183	-44.571%
2026-08-06	8.8000	8.8000	8.7000	8.7000	-7.839%	5	2,183	-44.253%
2026-08-05	9.4400	9.4400	9.4400	9.4400	-4.260%	40	2,183	-48.623%
2026-08-04	10.0300	10.0300	9.8600	9.8600	+13.333%	11	2,183	-50.811%
2026-08-03	8.7000	8.7000	8.7000	8.7000	+8.750%	65	2,182	-44.253%
2026-07-30	7.1500	8.2500	7.1500	8.0000	+23.077%	15	2,117	-39.375%
2026-07-29	6.5600	6.5600	5.7000	6.5000	-10.345%	141	2,104	-25.385%
2026-07-28	7.0200	7.5300	7.0200	7.2500	+1.399%	8	2,083	-33.103%
2026-07-27	7.1500	7.1500	7.1500	7.1500	-8.917%	1	2,080	-32.168%
2026-07-24	8.2500	8.2500	7.8500	7.8500	-12.192%	2	2,080	-38.217%
2026-07-23	9.0000	9.0000	8.9400	8.9400	-3.871%	4	2,078	-45.749%
2026-07-22	9.4000	9.4500	9.3000	9.3000	-2.105%	189	2,079	-47.849%
2026-07-21	9.3000	9.5000	9.3000	9.5000	+16.564%	4	1,900	-48.947%
2026-07-20	8.0000	8.2400	8.0000	8.1500	+20.741%	20	1,898	-40.491%
2026-07-17	6.7000	7.0400	6.4500	6.7500	-4.661%	10	1,882	-28.148%
2026-07-16	8.6000	8.6000	6.9000	7.0800	-17.674%	8	1,879	-31.497%
2026-07-15	8.6000	8.6000	8.6000	8.6000	0.000%	1	1,877	-43.605%
2026-07-14	9.3900	9.3900	8.5500	8.6000	-1.149%	768	1,877	-43.605%
2026-07-13	9.3000	9.3000	8.7000	8.7000	-23.951%	7	1,123	-44.253%
2026-07-10	10.8300	11.4400	10.8300	11.4400	-1.379%	7	1,120	-57.605%
2026-07-09	11.7200	11.7200	11.6000	11.6000	+8.920%	5	1,127	-58.190%
2026-07-08	10.6900	10.6900	9.9300	10.6500	-2.294%	9	1,125	-54.460%
2026-07-07	10.2500	10.9000	9.8000	10.9000	-8.326%	83	1,132	-55.505%
2026-07-06	11.8900	11.8900	11.8900	11.8900	+7.117%	2	1,137	-59.209%
2026-07-02	12.7000	12.7000	11.1000	11.1000	-18.081%	10	1,132	-56.306%
2026-07-01	13.6500	13.6500	13.5500	13.5500	-5.575%	94	1,132	-64.207%
2026-06-30	14.5000	14.5500	14.3500	14.3500	+2.500%	62	1,132	-66.202%
2026-06-29	14.7500	14.7500	14.0000	14.0000	-9.968%	2	1,132	-65.357%
2026-06-26	15.9500	15.9500	15.5500	15.5500	-5.643%	2	1,134	-68.810%
2026-06-25	18.5700	18.5700	16.3300	16.4800	-3.059%	27	1,132	-70.570%
2026-06-24	16.7300	17.0000	16.7300	17.0000	-7.205%	11	1,151	-71.471%
2026-06-23	18.3200	18.3200	18.3200	18.3200	-10.591%	1	1,149	-73.526%
2026-06-22	21.4600	21.5300	20.0000	20.4900	-2.660%	6	1,149	-76.330%
2026-06-18	20.7500	21.0500	20.7500	21.0500	-3.396%	6	1,148	-76.960%
2026-06-16	21.5000	21.7900	21.5000	21.7900	+3.713%	13	1,148	-77.742%
2026-06-15	21.0100	21.0100	21.0100	21.0100	+27.798%	1	1,135	-76.916%
2026-06-11	16.6000	16.6000	16.4400	16.4400	+1.670%	4	1,134	-70.499%
2026-06-10	17.0000	17.0000	16.1700	16.1700	-5.439%	3	1,134	-70.006%
2026-06-09	20.1800	20.2600	17.1000	17.1000	+11.401%	3	1,133	-71.637%
2026-06-05	17.3400	17.3400	15.3500	15.3500	-20.466%	8	1,131	-68.404%
2026-06-04	18.9500	19.3500	18.6000	19.3000	-7.033%	6	1,132	-74.870%
2026-06-03	22.0000	22.0000	20.6800	20.7600	-9.345%	39	1,136	-76.638%
2026-06-02	23.2500	23.7500	22.5000	22.9000	-1.293%	10	1,137	-78.821%
2026-06-01	21.2100	23.3000	21.2100	23.2000	+6.912%	8	1,133	-79.095%
2026-05-29	21.7500	21.7500	21.1000	21.7000	-6.182%	4	1,133	-77.650%
2026-05-28	23.9900	23.9900	22.1200	23.1300	+2.709%	22	1,131	-79.032%
2026-05-27	19.9600	22.5200	19.9600	22.5200	+12.600%	11	1,129	-78.464%
2026-05-26	21.4200	22.0000	20.0000	20.0000	-4.169%	9	1,127	-75.750%
2026-05-22	22.0000	22.0000	20.8700	20.8700	+0.821%	242	936	-76.761%
2026-05-21	20.5300	22.1700	20.2700	20.7000	+44.553%	39	939	-76.570%
2026-05-20	14.3200	14.3200	14.3200	14.3200	-2.319%	2	939	-66.131%
2026-05-19	14.0000	14.6600	14.0000	14.6600	-18.781%	83	889	-66.917%
2026-05-15	18.0500	18.0500	18.0500	18.0500	-12.293%	1	889	-73.130%
2026-05-14	20.6200	20.8000	20.3500	20.5800	+4.203%	7	888	-76.433%
2026-05-13	19.5500	21.0000	19.5500	19.7500	+7.629%	9	886	-75.443%
2026-05-12	18.3500	18.3500	18.3500	18.3500	-6.900%	2	886	-73.569%
2026-05-11	18.8000	20.5200	18.8000	19.7100	+18.378%	12	886	-75.393%
2026-05-08	16.6500	16.6500	16.6500	16.6500	-6.566%	10	885	-70.871%
2026-05-07	17.8200	17.8200	17.8200	17.8200	-2.088%	20	885	-72.783%
2026-05-06	16.9800	18.2000	16.1700	18.2000	+17.799%	30	867	-73.352%
2026-05-05	13.4000	15.4500	13.2500	15.4500	+17.312%	64	874	-68.608%
2026-05-04	12.4500	13.1700	12.4500	13.1700	+5.360%	3	822	-63.174%
2026-05-01	12.5000	13.7000	12.5000	12.5000	+3.734%	14	821	-61.200%
2026-04-30	12.0500	12.0500	12.0500	12.0500	+14.762%	5	821	-59.751%
2026-04-29	10.5500	10.5500	10.5000	10.5000	-4.372%	7	821	-53.810%
2026-04-28	10.7500	10.9800	10.7500	10.9800	-11.807%	12	815	-55.829%
2026-04-27	12.4600	12.9000	12.4100	12.4500	-4.817%	44	816	-61.044%
2026-04-24	13.0700	13.2600	13.0700	13.0800	-0.153%	5	794	-62.920%
2026-04-23	13.0300	13.6700	13.0000	13.1000	+23.585%	13	793	-62.977%
2026-04-20	9.9300	10.6000	9.5000	10.6000	+10.417%	7	789	-54.245%
2026-04-17	9.6000	9.6000	9.6000	9.6000	-2.538%	1	791	-49.479%
2026-04-15	9.6500	9.8500	9.5000	9.8500	0.000%	219	791	-50.761%
2026-04-14	9.8500	9.8500	9.8500	9.8500	+23.125%	32	648	-50.761%
2026-04-13	7.7200	8.0000	7.7200	8.0000	0.000%	3	680	-39.375%
2026-04-08	8.0000	8.0000	8.0000	8.0000	+26.984%	2	677	-39.375%
2026-04-02	6.3000	6.3000	6.3000	6.3000	-5.970%	1	674	-23.016%
2026-04-01	6.8000	6.8000	6.5000	6.7000	+14.530%	132	674	-27.612%
2026-03-31	4.9000	5.8500	4.9000	5.8500	+21.875%	2	550	-17.094%
2026-03-30	5.3500	5.6800	4.8000	4.8000	-22.830%	9	548	+1.042%
2026-03-27	6.5800	7.4500	6.2100	6.2200	-21.266%	5	552	-22.026%
2026-03-26	7.9000	7.9000	7.9000	7.9000	-7.059%	1	551	-38.608%
2026-03-25	8.5000	8.5000	8.5000	8.5000	+10.390%	1	550	-42.941%
2026-03-24	7.7000	7.7000	7.7000	7.7000	-4.467%	1	549	-37.013%
2026-03-23	8.2400	8.2400	8.0600	8.0600	-0.371%	5	548	-39.826%
2026-03-20	8.0900	8.0900	8.0900	8.0900	+0.497%	1	547	-40.049%
2026-03-19	8.7000	8.7000	7.9500	8.0500	-10.556%	7	548	-39.752%
2026-03-17	9.0000	9.0000	9.0000	9.0000	-6.736%	1	555	-46.111%
2026-03-16	9.6500	9.6500	9.6500	9.6500	+4.324%	2	555	-49.741%
2026-03-12	9.0100	9.5000	9.0100	9.2500	-7.500%	7	557	-47.568%
2026-03-11	10.0000	10.0000	10.0000	10.0000	+9.529%	1	554	-51.500%
2026-03-09	8.9800	9.1300	8.9800	9.1300	+4.702%	2	554	-46.878%
2026-03-06	9.3500	9.3500	8.7200	8.7200	-8.787%	51	553	-44.381%
2026-03-05	9.7000	9.7000	9.5600	9.5600	+4.481%	3	506	-49.268%
2026-03-04	9.1500	9.1500	9.1500	9.1500	0.000%	51	506	-46.995%
2026-03-03	9.1500	9.1500	9.1500	9.1500	-1.613%	10	506	-46.995%
2026-03-02	9.3000	9.3000	9.3000	9.3000	+5.802%	10	516	-47.849%
2026-02-27	9.3500	9.4500	8.7500	8.7900	-15.885%	6	516	-44.824%
2026-02-26	10.3900	10.4500	10.3900	10.4500	+0.481%	3	519	-53.589%
2026-02-25	11.2500	11.3300	10.4000	10.4000	-9.957%	7	519	-53.365%
2026-02-24	10.6800	11.5500	10.6800	11.5500	+13.793%	13	519	-58.009%
2026-02-20	13.5000	13.5000	10.1500	10.1500	-17.143%	27	516	-52.217%
2026-02-19	11.8000	12.2500	11.8000	12.2500	-13.732%	2	530	-60.408%
2026-02-18	12.5500	14.2000	12.5500	14.2000	+2.675%	3	532	-65.845%
2026-02-17	13.6200	13.8300	13.5900	13.8300	-8.532%	4	532	-64.931%
2026-02-13	14.7500	15.1200	14.3500	15.1200	-7.353%	8	524	-67.923%
2026-02-11	16.3200	16.3200	16.3200	16.3200	-2.451%	3	524	-70.282%
2026-02-09	15.2500	16.7300	15.2500	16.7300	+15.379%	16	527	-71.010%
2026-02-06	14.0000	14.5100	14.0000	14.5000	+25.108%	10	537	-66.552%
2026-02-04	11.1000	11.5900	11.1000	11.5900	-21.264%	12	543	-58.154%
2026-02-03	15.3900	15.3900	14.4600	14.7200	+11.515%	6	548	-67.052%
2026-02-02	13.2000	13.2000	13.2000	13.2000	-5.714%	1	551	-63.258%
2026-01-30	14.6000	14.6000	14.0000	14.0000	-16.168%	21	550	-65.357%
2026-01-29	16.7000	16.7000	16.7000	16.7000	-5.650%	2	549	-70.958%
2026-01-28	18.0500	18.0500	17.7000	17.7000	-6.842%	6	551	-72.599%
2026-01-27	17.9500	19.0000	17.9500	19.0000	+13.095%	16	557	-74.474%
2026-01-26	15.7500	18.0000	15.7500	16.8000	+5.000%	30	563	-71.131%
2026-01-23	13.0000	16.4000	13.0000	16.0000	+25.490%	17	549	-69.688%
2026-01-21	12.7500	12.7500	12.7500	12.7500	+0.157%	2	555	-61.961%
2026-01-20	12.7300	12.7300	12.7300	12.7300	-13.401%	1	556	-61.901%
2026-01-16	14.3100	14.7000	14.3100	14.7000	+9.050%	3	555	-67.007%
2026-01-15	13.4500	13.7500	13.2000	13.4800	+1.813%	28	555	-64.021%
2026-01-14	13.2400	13.2400	13.2400	13.2400	-18.272%	2	547	-63.369%
2026-01-13	14.7000	16.2000	14.7000	16.2000	+4.046%	3	547	-70.062%
2026-01-12	15.9000	16.2600	15.5700	15.5700	+5.918%	25	546	-68.850%
2026-01-09	14.1500	15.5000	14.0000	14.7000	+18.548%	43	538	-67.007%
2026-01-08	12.7000	14.0000	12.3000	12.4000	+14.815%	534	530	-60.887%
2026-01-07	10.8000	10.8000	10.8000	10.8000	-4.340%	15	322	-55.093%
2026-01-06	11.1600	11.4200	10.9600	11.2900	-1.826%	5	322	-57.042%
2026-01-05	10.4500	11.5000	10.4500	11.5000	+22.732%	5	318	-57.826%
2026-01-02	9.3700	9.3700	9.3700	9.3700	+15.679%	5	318	-48.239%
2025-12-31	8.1000	8.1000	8.1000	8.1000	+2.532%	1	318	-40.123%
2025-12-30	8.1700	8.1700	7.9000	7.9000	-12.900%	5	318	-38.608%
2025-12-23	9.0700	9.0700	8.4800	9.0700	-4.526%	5	317	-46.527%
2025-12-19	8.5000	9.5000	8.5000	9.5000	+30.137%	31	314	-48.947%
2025-12-18	7.3000	7.3000	7.3000	7.3000	-14.118%	5	343	-33.562%
2025-12-17	8.5000	8.5000	8.5000	8.5000	+13.333%	1	338	-42.941%
2025-12-16	7.0500	7.5000	7.0500	7.5000	+7.450%	16	338	-35.333%
2025-12-15	8.1000	8.1000	6.9300	6.9800	-29.495%	54	339	-30.516%
2025-12-12	10.0000	10.0000	9.9000	9.9000	-7.907%	2	311	-51.010%
2025-12-11	10.6900	11.2500	10.6900	10.7500	-13.026%	5	310	-54.884%
2025-12-10	12.1500	12.3600	12.1500	12.3600	-7.207%	63	306	-60.761%
2025-12-09	13.5500	13.5500	13.3200	13.3200	+1.293%	9	308	-63.589%
2025-12-08	13.1500	13.1500	13.1500	13.1500	+12.586%	3	305	-63.118%
2025-12-05	11.4500	12.2400	11.0000	11.6800	-3.231%	9	302	-58.476%
2025-12-04	11.5000	12.0700	11.5000	12.0700	+8.837%	2	303	-59.818%
2025-12-03	11.0900	11.0900	11.0900	11.0900	+16.737%	1	301	-56.267%
2025-12-01	9.5000	9.5000	9.5000	9.5000	+2.814%	16	301	-48.947%
2025-11-28	8.7600	9.2400	8.7600	9.2400	+14.783%	13	298	-47.511%
2025-11-26	8.5000	9.0000	8.0500	8.0500	+1.899%	65	274	-39.752%
2025-11-25	7.9000	7.9000	7.9000	7.9000	-5.952%	20	274	-38.608%
2025-11-24	6.8600	8.4000	6.8600	8.4000	+20.000%	15	264	-42.262%
2025-11-21	6.0000	7.0000	6.0000	7.0000	-26.238%	12	263	-30.714%
2025-11-20	9.4900	9.4900	9.4900	9.4900	+7.841%	1	265	-48.894%
2025-11-19	8.8000	8.8000	8.8000	8.8000	+10.000%	1	265	-44.886%
2025-11-17	8.7500	8.7500	8.0000	8.0000	-10.112%	17	266	-39.375%
2025-11-14	8.9000	8.9000	8.9000	8.9000	+10.149%	10	266	-45.506%
2025-11-13	9.0000	9.0000	7.8000	8.0800	-18.466%	18	276	-39.975%
2025-11-12	10.2000	10.2000	9.4500	9.9100	-13.826%	22	268	-51.060%
2025-11-11	10.7500	11.5000	10.7500	11.5000	-11.538%	30	249	-57.826%
2025-11-10	14.0500	14.0500	12.8000	13.0000	+8.333%	15	242	-62.692%
2025-11-07	11.7400	12.0000	10.9500	12.0000	-9.570%	5	253	-59.583%
2025-11-06	14.2000	14.2000	13.2700	13.2700	-7.526%	14	255	-63.451%
2025-11-05	14.1300	14.3500	13.6500	14.3500	+6.691%	12	260	-66.202%
2025-11-04	12.3200	13.5000	12.3200	13.4500	-5.614%	13	259	-63.941%
2025-11-03	15.5000	15.5000	14.2500	14.2500	-11.765%	30	263	-65.965%
2025-10-31	16.1500	16.1500	16.1500	16.1500	+5.902%	3	263	-69.969%
2025-10-30	15.3500	16.0000	15.2500	15.2500	-4.688%	8	263	-68.197%
2025-10-29	15.7000	16.0000	15.7000	16.0000	+3.226%	14	266	-69.688%
2025-10-28	15.6000	17.0000	15.5000	15.5000	+9.541%	9	253	-68.710%
2025-10-27	14.9200	14.9200	14.1500	14.1500	-2.414%	2	252	-65.724%
2025-10-24	15.8000	16.0600	14.5000	14.5000	-1.695%	25	252	-66.552%
2025-10-23	13.0700	14.8000	13.0700	14.7500	+15.234%	8	265	-67.119%
2025-10-22	13.3000	13.9000	12.1000	12.8000	-11.724%	47	266	-62.109%
2025-10-21	15.2000	15.2000	14.0000	14.5000	-7.937%	5	253	-66.552%
2025-10-20	15.7500	15.7500	15.7500	15.7500	+5.000%	3	253	-69.206%
2025-10-17	15.6700	16.1000	14.4900	15.0000	-14.286%	44	256	-67.667%
2025-10-16	17.0800	19.4500	16.6000	17.5000	+2.639%	100	237	-72.286%
2025-10-15	16.2000	18.6500	16.2000	17.0500	+11.950%	39	173	-71.554%
2025-10-14	14.4500	16.5500	14.0000	15.2300	+3.465%	75	151	-68.155%
2025-10-13	16.0000	18.8000	14.7200	14.7200	0.000%	131	86	-67.052%

.dark-mode .rPjPF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rPjPF4{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C55APLD Jan 21 2028 55.00 Call (APLD280121C00055000)option OPRA

APLD20280121C55
APLD Jan 21 2028 55.00 Call (APLD280121C00055000)
option OPRA