Dark

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

EOD

Aug 13, 2026

9.20+10.843%(+0.90)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.5200	9.5200	9.2000	9.2000	+10.843%	7	2,184	0.000%
2026-08-11	8.6200	8.6200	8.3000	8.3000	-5.143%	5	2,184	+10.843%
2026-08-10	8.7500	8.7500	8.7500	8.7500	+0.575%	1	2,183	+5.143%
2026-08-06	8.8000	8.8000	8.7000	8.7000	-7.839%	5	2,183	+5.747%
2026-08-05	9.4400	9.4400	9.4400	9.4400	-4.260%	40	2,183	-2.542%
2026-08-04	10.0300	10.0300	9.8600	9.8600	+13.333%	11	2,183	-6.694%
2026-08-03	8.7000	8.7000	8.7000	8.7000	+8.750%	65	2,182	+5.747%
2026-07-30	7.1500	8.2500	7.1500	8.0000	+23.077%	15	2,117	+15.000%
2026-07-29	6.5600	6.5600	5.7000	6.5000	-10.345%	141	2,104	+41.538%
2026-07-28	7.0200	7.5300	7.0200	7.2500	+1.399%	8	2,083	+26.897%
2026-07-27	7.1500	7.1500	7.1500	7.1500	-8.917%	1	2,080	+28.671%
2026-07-24	8.2500	8.2500	7.8500	7.8500	-12.192%	2	2,080	+17.197%
2026-07-23	9.0000	9.0000	8.9400	8.9400	-3.871%	4	2,078	+2.908%
2026-07-22	9.4000	9.4500	9.3000	9.3000	-2.105%	189	2,079	-1.075%
2026-07-21	9.3000	9.5000	9.3000	9.5000	+16.564%	4	1,900	-3.158%
2026-07-20	8.0000	8.2400	8.0000	8.1500	+20.741%	20	1,898	+12.883%
2026-07-17	6.7000	7.0400	6.4500	6.7500	-4.661%	10	1,882	+36.296%
2026-07-16	8.6000	8.6000	6.9000	7.0800	-17.674%	8	1,879	+29.944%
2026-07-15	8.6000	8.6000	8.6000	8.6000	0.000%	1	1,877	+6.977%
2026-07-14	9.3900	9.3900	8.5500	8.6000	-1.149%	768	1,877	+6.977%
2026-07-13	9.3000	9.3000	8.7000	8.7000	-23.951%	7	1,123	+5.747%
2026-07-10	10.8300	11.4400	10.8300	11.4400	-1.379%	7	1,120	-19.580%
2026-07-09	11.7200	11.7200	11.6000	11.6000	+8.920%	5	1,127	-20.690%
2026-07-08	10.6900	10.6900	9.9300	10.6500	-2.294%	9	1,125	-13.615%
2026-07-07	10.2500	10.9000	9.8000	10.9000	-8.326%	83	1,132	-15.596%
2026-07-06	11.8900	11.8900	11.8900	11.8900	+7.117%	2	1,137	-22.624%
2026-07-02	12.7000	12.7000	11.1000	11.1000	-18.081%	10	1,132	-17.117%
2026-07-01	13.6500	13.6500	13.5500	13.5500	-5.575%	94	1,132	-32.103%
2026-06-30	14.5000	14.5500	14.3500	14.3500	+2.500%	62	1,132	-35.889%
2026-06-29	14.7500	14.7500	14.0000	14.0000	-9.968%	2	1,132	-34.286%
2026-06-26	15.9500	15.9500	15.5500	15.5500	-5.643%	2	1,134	-40.836%
2026-06-25	18.5700	18.5700	16.3300	16.4800	-3.059%	27	1,132	-44.175%
2026-06-24	16.7300	17.0000	16.7300	17.0000	-7.205%	11	1,151	-45.882%
2026-06-23	18.3200	18.3200	18.3200	18.3200	-10.591%	1	1,149	-49.782%
2026-06-22	21.4600	21.5300	20.0000	20.4900	-2.660%	6	1,149	-55.100%
2026-06-18	20.7500	21.0500	20.7500	21.0500	-3.396%	6	1,148	-56.295%
2026-06-16	21.5000	21.7900	21.5000	21.7900	+3.713%	13	1,148	-57.779%
2026-06-15	21.0100	21.0100	21.0100	21.0100	+27.798%	1	1,135	-56.211%
2026-06-11	16.6000	16.6000	16.4400	16.4400	+1.670%	4	1,134	-44.039%
2026-06-10	17.0000	17.0000	16.1700	16.1700	-5.439%	3	1,134	-43.105%
2026-06-09	20.1800	20.2600	17.1000	17.1000	+11.401%	3	1,133	-46.199%
2026-06-05	17.3400	17.3400	15.3500	15.3500	-20.466%	8	1,131	-40.065%
2026-06-04	18.9500	19.3500	18.6000	19.3000	-7.033%	6	1,132	-52.332%
2026-06-03	22.0000	22.0000	20.6800	20.7600	-9.345%	39	1,136	-55.684%
2026-06-02	23.2500	23.7500	22.5000	22.9000	-1.293%	10	1,137	-59.825%
2026-06-01	21.2100	23.3000	21.2100	23.2000	+6.912%	8	1,133	-60.345%
2026-05-29	21.7500	21.7500	21.1000	21.7000	-6.182%	4	1,133	-57.604%
2026-05-28	23.9900	23.9900	22.1200	23.1300	+2.709%	22	1,131	-60.225%
2026-05-27	19.9600	22.5200	19.9600	22.5200	+12.600%	11	1,129	-59.147%
2026-05-26	21.4200	22.0000	20.0000	20.0000	-4.169%	9	1,127	-54.000%
2026-05-22	22.0000	22.0000	20.8700	20.8700	+0.821%	242	936	-55.918%
2026-05-21	20.5300	22.1700	20.2700	20.7000	+44.553%	39	939	-55.556%
2026-05-20	14.3200	14.3200	14.3200	14.3200	-2.319%	2	939	-35.754%
2026-05-19	14.0000	14.6600	14.0000	14.6600	-18.781%	83	889	-37.244%
2026-05-15	18.0500	18.0500	18.0500	18.0500	-12.293%	1	889	-49.030%
2026-05-14	20.6200	20.8000	20.3500	20.5800	+4.203%	7	888	-55.296%
2026-05-13	19.5500	21.0000	19.5500	19.7500	+7.629%	9	886	-53.418%
2026-05-12	18.3500	18.3500	18.3500	18.3500	-6.900%	2	886	-49.864%
2026-05-11	18.8000	20.5200	18.8000	19.7100	+18.378%	12	886	-53.323%
2026-05-08	16.6500	16.6500	16.6500	16.6500	-6.566%	10	885	-44.745%
2026-05-07	17.8200	17.8200	17.8200	17.8200	-2.088%	20	885	-48.373%
2026-05-06	16.9800	18.2000	16.1700	18.2000	+17.799%	30	867	-49.451%
2026-05-05	13.4000	15.4500	13.2500	15.4500	+17.312%	64	874	-40.453%
2026-05-04	12.4500	13.1700	12.4500	13.1700	+5.360%	3	822	-30.144%
2026-05-01	12.5000	13.7000	12.5000	12.5000	+3.734%	14	821	-26.400%
2026-04-30	12.0500	12.0500	12.0500	12.0500	+14.762%	5	821	-23.651%
2026-04-29	10.5500	10.5500	10.5000	10.5000	-4.372%	7	821	-12.381%
2026-04-28	10.7500	10.9800	10.7500	10.9800	-11.807%	12	815	-16.211%
2026-04-27	12.4600	12.9000	12.4100	12.4500	-4.817%	44	816	-26.104%
2026-04-24	13.0700	13.2600	13.0700	13.0800	-0.153%	5	794	-29.664%
2026-04-23	13.0300	13.6700	13.0000	13.1000	+23.585%	13	793	-29.771%
2026-04-20	9.9300	10.6000	9.5000	10.6000	+10.417%	7	789	-13.208%
2026-04-17	9.6000	9.6000	9.6000	9.6000	-2.538%	1	791	-4.167%
2026-04-15	9.6500	9.8500	9.5000	9.8500	0.000%	219	791	-6.599%
2026-04-14	9.8500	9.8500	9.8500	9.8500	+23.125%	32	648	-6.599%
2026-04-13	7.7200	8.0000	7.7200	8.0000	0.000%	3	680	+15.000%
2026-04-08	8.0000	8.0000	8.0000	8.0000	+26.984%	2	677	+15.000%
2026-04-02	6.3000	6.3000	6.3000	6.3000	-5.970%	1	674	+46.032%
2026-04-01	6.8000	6.8000	6.5000	6.7000	+14.530%	132	674	+37.313%
2026-03-31	4.9000	5.8500	4.9000	5.8500	+21.875%	2	550	+57.265%
2026-03-30	5.3500	5.6800	4.8000	4.8000	-22.830%	9	548	+91.667%
2026-03-27	6.5800	7.4500	6.2100	6.2200	-21.266%	5	552	+47.910%
2026-03-26	7.9000	7.9000	7.9000	7.9000	-7.059%	1	551	+16.456%
2026-03-25	8.5000	8.5000	8.5000	8.5000	+10.390%	1	550	+8.235%
2026-03-24	7.7000	7.7000	7.7000	7.7000	-4.467%	1	549	+19.481%
2026-03-23	8.2400	8.2400	8.0600	8.0600	-0.371%	5	548	+14.144%
2026-03-20	8.0900	8.0900	8.0900	8.0900	+0.497%	1	547	+13.721%
2026-03-19	8.7000	8.7000	7.9500	8.0500	-10.556%	7	548	+14.286%
2026-03-17	9.0000	9.0000	9.0000	9.0000	-6.736%	1	555	+2.222%
2026-03-16	9.6500	9.6500	9.6500	9.6500	+4.324%	2	555	-4.663%
2026-03-12	9.0100	9.5000	9.0100	9.2500	-7.500%	7	557	-0.541%
2026-03-11	10.0000	10.0000	10.0000	10.0000	+9.529%	1	554	-8.000%
2026-03-09	8.9800	9.1300	8.9800	9.1300	+4.702%	2	554	+0.767%
2026-03-06	9.3500	9.3500	8.7200	8.7200	-8.787%	51	553	+5.505%
2026-03-05	9.7000	9.7000	9.5600	9.5600	+4.481%	3	506	-3.766%
2026-03-04	9.1500	9.1500	9.1500	9.1500	0.000%	51	506	+0.546%
2026-03-03	9.1500	9.1500	9.1500	9.1500	-1.613%	10	506	+0.546%
2026-03-02	9.3000	9.3000	9.3000	9.3000	+5.802%	10	516	-1.075%
2026-02-27	9.3500	9.4500	8.7500	8.7900	-15.885%	6	516	+4.664%
2026-02-26	10.3900	10.4500	10.3900	10.4500	+0.481%	3	519	-11.962%
2026-02-25	11.2500	11.3300	10.4000	10.4000	-9.957%	7	519	-11.538%
2026-02-24	10.6800	11.5500	10.6800	11.5500	+13.793%	13	519	-20.346%
2026-02-20	13.5000	13.5000	10.1500	10.1500	-17.143%	27	516	-9.360%
2026-02-19	11.8000	12.2500	11.8000	12.2500	-13.732%	2	530	-24.898%
2026-02-18	12.5500	14.2000	12.5500	14.2000	+2.675%	3	532	-35.211%
2026-02-17	13.6200	13.8300	13.5900	13.8300	-8.532%	4	532	-33.478%
2026-02-13	14.7500	15.1200	14.3500	15.1200	-7.353%	8	524	-39.153%
2026-02-11	16.3200	16.3200	16.3200	16.3200	-2.451%	3	524	-43.627%
2026-02-09	15.2500	16.7300	15.2500	16.7300	+15.379%	16	527	-45.009%
2026-02-06	14.0000	14.5100	14.0000	14.5000	+25.108%	10	537	-36.552%
2026-02-04	11.1000	11.5900	11.1000	11.5900	-21.264%	12	543	-20.621%
2026-02-03	15.3900	15.3900	14.4600	14.7200	+11.515%	6	548	-37.500%
2026-02-02	13.2000	13.2000	13.2000	13.2000	-5.714%	1	551	-30.303%
2026-01-30	14.6000	14.6000	14.0000	14.0000	-16.168%	21	550	-34.286%
2026-01-29	16.7000	16.7000	16.7000	16.7000	-5.650%	2	549	-44.910%
2026-01-28	18.0500	18.0500	17.7000	17.7000	-6.842%	6	551	-48.023%
2026-01-27	17.9500	19.0000	17.9500	19.0000	+13.095%	16	557	-51.579%
2026-01-26	15.7500	18.0000	15.7500	16.8000	+5.000%	30	563	-45.238%
2026-01-23	13.0000	16.4000	13.0000	16.0000	+25.490%	17	549	-42.500%
2026-01-21	12.7500	12.7500	12.7500	12.7500	+0.157%	2	555	-27.843%
2026-01-20	12.7300	12.7300	12.7300	12.7300	-13.401%	1	556	-27.730%
2026-01-16	14.3100	14.7000	14.3100	14.7000	+9.050%	3	555	-37.415%
2026-01-15	13.4500	13.7500	13.2000	13.4800	+1.813%	28	555	-31.751%
2026-01-14	13.2400	13.2400	13.2400	13.2400	-18.272%	2	547	-30.514%
2026-01-13	14.7000	16.2000	14.7000	16.2000	+4.046%	3	547	-43.210%
2026-01-12	15.9000	16.2600	15.5700	15.5700	+5.918%	25	546	-40.912%
2026-01-09	14.1500	15.5000	14.0000	14.7000	+18.548%	43	538	-37.415%
2026-01-08	12.7000	14.0000	12.3000	12.4000	+14.815%	534	530	-25.806%
2026-01-07	10.8000	10.8000	10.8000	10.8000	-4.340%	15	322	-14.815%
2026-01-06	11.1600	11.4200	10.9600	11.2900	-1.826%	5	322	-18.512%
2026-01-05	10.4500	11.5000	10.4500	11.5000	+22.732%	5	318	-20.000%
2026-01-02	9.3700	9.3700	9.3700	9.3700	+15.679%	5	318	-1.814%
2025-12-31	8.1000	8.1000	8.1000	8.1000	+2.532%	1	318	+13.580%
2025-12-30	8.1700	8.1700	7.9000	7.9000	-12.900%	5	318	+16.456%
2025-12-23	9.0700	9.0700	8.4800	9.0700	-4.526%	5	317	+1.433%
2025-12-19	8.5000	9.5000	8.5000	9.5000	+30.137%	31	314	-3.158%
2025-12-18	7.3000	7.3000	7.3000	7.3000	-14.118%	5	343	+26.027%
2025-12-17	8.5000	8.5000	8.5000	8.5000	+13.333%	1	338	+8.235%
2025-12-16	7.0500	7.5000	7.0500	7.5000	+7.450%	16	338	+22.667%
2025-12-15	8.1000	8.1000	6.9300	6.9800	-29.495%	54	339	+31.805%
2025-12-12	10.0000	10.0000	9.9000	9.9000	-7.907%	2	311	-7.071%
2025-12-11	10.6900	11.2500	10.6900	10.7500	-13.026%	5	310	-14.419%
2025-12-10	12.1500	12.3600	12.1500	12.3600	-7.207%	63	306	-25.566%
2025-12-09	13.5500	13.5500	13.3200	13.3200	+1.293%	9	308	-30.931%
2025-12-08	13.1500	13.1500	13.1500	13.1500	+12.586%	3	305	-30.038%
2025-12-05	11.4500	12.2400	11.0000	11.6800	-3.231%	9	302	-21.233%
2025-12-04	11.5000	12.0700	11.5000	12.0700	+8.837%	2	303	-23.778%
2025-12-03	11.0900	11.0900	11.0900	11.0900	+16.737%	1	301	-17.042%
2025-12-01	9.5000	9.5000	9.5000	9.5000	+2.814%	16	301	-3.158%
2025-11-28	8.7600	9.2400	8.7600	9.2400	+14.783%	13	298	-0.433%
2025-11-26	8.5000	9.0000	8.0500	8.0500	+1.899%	65	274	+14.286%
2025-11-25	7.9000	7.9000	7.9000	7.9000	-5.952%	20	274	+16.456%
2025-11-24	6.8600	8.4000	6.8600	8.4000	+20.000%	15	264	+9.524%
2025-11-21	6.0000	7.0000	6.0000	7.0000	-26.238%	12	263	+31.429%
2025-11-20	9.4900	9.4900	9.4900	9.4900	+7.841%	1	265	-3.056%
2025-11-19	8.8000	8.8000	8.8000	8.8000	+10.000%	1	265	+4.545%
2025-11-17	8.7500	8.7500	8.0000	8.0000	-10.112%	17	266	+15.000%
2025-11-14	8.9000	8.9000	8.9000	8.9000	+10.149%	10	266	+3.371%
2025-11-13	9.0000	9.0000	7.8000	8.0800	-18.466%	18	276	+13.861%
2025-11-12	10.2000	10.2000	9.4500	9.9100	-13.826%	22	268	-7.164%
2025-11-11	10.7500	11.5000	10.7500	11.5000	-11.538%	30	249	-20.000%
2025-11-10	14.0500	14.0500	12.8000	13.0000	+8.333%	15	242	-29.231%
2025-11-07	11.7400	12.0000	10.9500	12.0000	-9.570%	5	253	-23.333%
2025-11-06	14.2000	14.2000	13.2700	13.2700	-7.526%	14	255	-30.671%
2025-11-05	14.1300	14.3500	13.6500	14.3500	+6.691%	12	260	-35.889%
2025-11-04	12.3200	13.5000	12.3200	13.4500	-5.614%	13	259	-31.599%
2025-11-03	15.5000	15.5000	14.2500	14.2500	-11.765%	30	263	-35.439%
2025-10-31	16.1500	16.1500	16.1500	16.1500	+5.902%	3	263	-43.034%
2025-10-30	15.3500	16.0000	15.2500	15.2500	-4.688%	8	263	-39.672%
2025-10-29	15.7000	16.0000	15.7000	16.0000	+3.226%	14	266	-42.500%
2025-10-28	15.6000	17.0000	15.5000	15.5000	+9.541%	9	253	-40.645%
2025-10-27	14.9200	14.9200	14.1500	14.1500	-2.414%	2	252	-34.982%
2025-10-24	15.8000	16.0600	14.5000	14.5000	-1.695%	25	252	-36.552%
2025-10-23	13.0700	14.8000	13.0700	14.7500	+15.234%	8	265	-37.627%
2025-10-22	13.3000	13.9000	12.1000	12.8000	-11.724%	47	266	-28.125%
2025-10-21	15.2000	15.2000	14.0000	14.5000	-7.937%	5	253	-36.552%
2025-10-20	15.7500	15.7500	15.7500	15.7500	+5.000%	3	253	-41.587%
2025-10-17	15.6700	16.1000	14.4900	15.0000	-14.286%	44	256	-38.667%
2025-10-16	17.0800	19.4500	16.6000	17.5000	+2.639%	100	237	-47.429%
2025-10-15	16.2000	18.6500	16.2000	17.0500	+11.950%	39	173	-46.041%
2025-10-14	14.4500	16.5500	14.0000	15.2300	+3.465%	75	151	-39.593%
2025-10-13	16.0000	18.8000	14.7200	14.7200	0.000%	131	86	-37.500%

.dark-mode .yPRN2s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yPRN2s{ 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