Dark

APLD20280121C8
APLD Jan 21 2028 8.00 Call (APLD280121C00008000)
option OPRA

EOD

Sep 30, 2026

17.95-0.829%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	18.3000	18.3000	17.9500	17.9500	-0.829%	2	65,677	0.000%
2026-09-29	18.0000	18.1000	18.0000	18.1000	-8.724%	10	65,677	-0.829%
2026-09-25	19.8300	19.8300	19.8300	19.8300	-2.315%	1	65,669	-9.481%
2026-09-24	20.3000	20.3000	20.3000	20.3000	-6.881%	1	65,668	-11.576%
2026-09-22	21.8000	21.8000	21.8000	21.8000	+2.830%	1	65,669	-17.661%
2026-09-21	21.2000	22.0000	21.2000	21.2000	+7.342%	17	65,670	-15.330%
2026-09-18	19.7500	19.7500	19.7500	19.7500	+1.282%	1	65,684	-9.114%
2026-09-17	19.9500	19.9500	19.4000	19.5000	+8.939%	3	65,685	-7.949%
2026-09-16	18.0500	18.0500	17.9000	17.9000	+5.605%	2	65,683	+0.279%
2026-09-15	17.5000	17.5000	16.9500	16.9500	-5.833%	8	65,683	+5.900%
2026-09-14	18.4200	18.4200	18.0000	18.0000	-10.000%	11	65,682	-0.278%
2026-09-11	19.6300	20.0000	19.6300	20.0000	+2.564%	6	65,680	-10.250%
2026-09-10	19.7400	19.7400	19.5000	19.5000	-5.979%	6	65,680	-7.949%
2026-09-09	20.7400	20.7400	20.7400	20.7400	-5.941%	1	65,675	-13.452%
2026-09-08	21.2200	22.2100	21.2200	22.0500	+11.986%	14	65,674	-18.594%
2026-09-04	19.6000	19.6900	19.6000	19.6900	+3.632%	5	65,677	-8.837%
2026-09-03	18.3500	19.0500	18.3500	19.0000	+6.742%	3	65,677	-5.526%
2026-09-01	17.8000	17.8000	17.8000	17.8000	-3.888%	1	65,678	+0.843%
2026-08-31	18.5000	18.5200	18.5000	18.5200	-2.526%	4	65,678	-3.078%
2026-08-28	20.3400	20.3400	19.0000	19.0000	-14.453%	7	65,677	-5.526%
2026-08-25	20.7700	22.2100	20.7700	22.2100	+7.554%	8	65,674	-19.181%
2026-08-24	20.0000	20.6500	20.0000	20.6500	-1.667%	2	65,676	-13.075%
2026-08-21	21.6300	21.6300	21.0000	21.0000	-6.667%	3	65,677	-14.524%
2026-08-20	21.8000	22.5000	21.8000	22.5000	+6.383%	3	65,674	-20.222%
2026-08-19	21.2500	21.2500	21.1500	21.1500	-8.718%	3	65,677	-15.130%
2026-08-18	23.1700	23.1700	23.1700	23.1700	-5.429%	1	65,674	-22.529%
2026-08-17	24.4000	24.5000	24.4000	24.5000	-1.210%	2	65,674	-26.735%
2026-08-14	24.0800	24.8000	24.0800	24.8000	+11.061%	2	65,675	-27.621%
2026-08-07	22.3000	22.3300	22.3000	22.3300	-0.313%	2	65,673	-19.615%
2026-08-06	22.4000	22.4000	22.4000	22.4000	-11.041%	1	65,674	-19.866%
2026-08-04	25.1800	25.1800	25.1800	25.1800	+8.675%	2	65,675	-28.713%
2026-08-03	23.2000	23.3000	23.1700	23.1700	+7.767%	8	65,675	-22.529%
2026-07-31	21.5500	21.5500	21.5000	21.5000	+23.563%	2	65,674	-16.512%
2026-07-29	17.9900	19.0000	17.4000	17.4000	-14.286%	9	65,675	+3.161%
2026-07-28	20.3000	20.3000	20.3000	20.3000	-9.375%	1	65,674	-11.576%
2026-07-24	22.6500	22.6500	22.4000	22.4000	-5.205%	2	65,675	-19.866%
2026-07-23	23.6300	23.6300	23.6300	23.6300	-0.589%	1	65,675	-24.037%
2026-07-22	24.5800	24.5800	23.7700	23.7700	+10.046%	5	65,674	-24.485%
2026-07-20	21.0500	22.1500	21.0500	21.6000	+9.645%	7	65,670	-16.898%
2026-07-17	19.7500	19.7500	19.7000	19.7000	-4.369%	7	65,673	-8.883%
2026-07-16	21.6200	21.6200	19.7500	20.6000	-6.364%	37	65,671	-12.864%
2026-07-15	22.0000	22.0000	22.0000	22.0000	-15.709%	1	65,672	-18.409%
2026-07-09	24.2500	26.8500	24.2500	26.1000	+8.075%	5	65,671	-31.226%
2026-07-08	26.0500	26.0500	23.6500	24.1500	-5.664%	4	65,671	-25.673%
2026-07-07	24.5000	25.6000	24.2500	25.6000	-6.055%	4	65,673	-29.883%
2026-07-06	29.4000	29.4000	27.2500	27.2500	+4.167%	18	65,672	-34.128%
2026-07-02	26.1600	26.1600	26.1600	26.1600	-11.171%	2	65,680	-31.384%
2026-07-01	29.4500	29.4500	29.4500	29.4500	-4.228%	1	65,680	-39.049%
2026-06-29	30.7500	30.7500	30.7500	30.7500	-7.407%	1	65,679	-41.626%
2026-06-26	33.2100	33.2100	33.2100	33.2100	-0.866%	5	65,678	-45.950%
2026-06-25	33.5000	33.5000	33.5000	33.5000	-16.250%	2	65,675	-46.418%
2026-06-17	40.0000	40.0000	40.0000	40.0000	-0.867%	5	65,675	-55.125%
2026-06-16	40.3500	40.3500	40.3500	40.3500	-0.370%	1	65,675	-55.514%
2026-06-15	40.0000	40.5000	40.0000	40.5000	+6.579%	2	65,676	-55.679%
2026-06-12	38.0000	38.0000	38.0000	38.0000	+14.630%	1	65,678	-52.763%
2026-06-10	33.0000	33.1500	33.0000	33.1500	-6.803%	3	65,679	-45.852%
2026-06-09	38.7500	38.7500	35.5700	35.5700	+2.360%	5	65,679	-49.536%
2026-06-08	34.7500	34.7500	34.7500	34.7500	+2.507%	2	65,680	-48.345%
2026-06-05	33.9000	33.9000	33.9000	33.9000	-8.378%	1	65,680	-47.050%
2026-06-04	37.0000	37.0000	37.0000	37.0000	-13.450%	4	65,679	-51.486%
2026-06-02	42.7500	42.7500	42.7500	42.7500	+0.376%	1	65,683	-58.012%
2026-06-01	42.5900	42.5900	42.5900	42.5900	+7.551%	5	65,684	-57.854%
2026-05-29	39.9000	39.9000	39.6000	39.6000	-7.455%	2	65,686	-54.672%
2026-05-28	42.7900	42.7900	42.7900	42.7900	+7.513%	1	65,688	-58.051%
2026-05-27	39.8000	39.8000	39.8000	39.8000	+1.531%	1	65,689	-54.899%
2026-05-26	39.7500	39.7500	38.9300	39.2000	-4.390%	60	65,689	-54.209%
2026-05-21	41.0000	41.0000	41.0000	41.0000	+26.232%	1	65,687	-56.220%
2026-05-20	30.5700	32.4800	30.5700	32.4800	+4.774%	41	65,687	-44.735%
2026-05-19	29.6000	31.0000	29.6000	31.0000	-10.145%	10	65,666	-42.097%
2026-05-18	34.5000	34.5000	34.5000	34.5000	-13.750%	1	65,666	-47.971%
2026-05-14	40.0000	40.0000	40.0000	40.0000	+14.286%	5	65,666	-55.125%
2026-05-12	35.0000	35.0000	35.0000	35.0000	-10.805%	5	65,669	-48.714%
2026-05-11	32.4500	39.7500	31.0500	39.2400	+14.603%	51	65,669	-54.256%
2026-05-08	34.4000	35.1300	33.3500	34.2400	-0.175%	5	65,689	-47.576%
2026-05-07	36.0000	36.0000	34.3000	34.3000	-7.297%	3	65,691	-47.668%
2026-05-06	34.0000	37.0000	34.0000	37.0000	+12.121%	39	65,690	-51.486%
2026-05-05	31.2000	33.0000	31.2000	33.0000	+15.789%	2	65,718	-45.606%
2026-05-04	28.0000	28.5000	28.0000	28.5000	+2.555%	77	65,719	-37.018%
2026-05-01	27.7900	27.7900	27.7900	27.7900	-3.708%	1	65,711	-35.408%
2026-04-30	28.6500	28.8600	28.6500	28.8600	+13.533%	14	65,711	-37.803%
2026-04-29	25.2200	25.4400	25.1800	25.4200	-4.075%	9	65,725	-29.386%
2026-04-28	25.8000	26.5000	25.8000	26.5000	-3.986%	4	65,726	-32.264%
2026-04-27	27.2500	27.9000	27.2500	27.6000	-5.155%	5	65,723	-34.964%
2026-04-24	29.7500	29.7500	29.1000	29.1000	+15.248%	6	65,722	-38.316%
2026-04-22	25.2200	25.3700	25.1600	25.2500	+1.406%	24	65,718	-28.911%
2026-04-21	25.5500	25.5500	24.9000	24.9000	-0.160%	18	65,729	-27.912%
2026-04-20	24.9400	24.9400	24.9400	24.9400	+5.678%	1	65,729	-28.027%
2026-04-17	23.6000	23.6000	23.6000	23.6000	-1.871%	2	65,729	-23.941%
2026-04-15	24.5000	24.5000	24.0500	24.0500	-0.825%	3	65,729	-25.364%
2026-04-14	24.2500	24.2500	24.2500	24.2500	+13.054%	1	65,731	-25.979%
2026-04-13	21.4500	21.4500	21.4500	21.4500	+4.076%	2	65,731	-16.317%
2026-04-10	21.2500	21.2500	20.6100	20.6100	-6.318%	2	65,729	-12.906%
2026-04-08	22.5800	22.5800	22.0000	22.0000	+25.000%	2	65,728	-18.409%
2026-03-31	17.6000	17.6000	17.6000	17.6000	+17.726%	5	65,728	+1.989%
2026-03-30	15.9000	15.9000	14.9500	14.9500	-16.944%	22	65,723	+20.067%
2026-03-27	18.0000	18.0000	18.0000	18.0000	-13.043%	2	65,739	-0.278%
2026-03-26	20.7000	20.7000	20.7000	20.7000	-4.388%	1	65,739	-13.285%
2026-03-25	21.6500	21.6500	21.6500	21.6500	+3.095%	2	65,739	-17.090%
2026-03-23	21.0000	21.0000	21.0000	21.0000	+8.527%	2	65,741	-14.524%
2026-03-20	20.4000	20.4000	19.3500	19.3500	-9.579%	62	65,743	-7.235%
2026-03-19	20.1000	21.4000	20.0500	21.4000	-5.310%	205	65,804	-16.121%
2026-03-16	22.6000	22.6000	22.6000	22.6000	+1.894%	2	65,823	-20.575%
2026-03-11	22.6000	22.6000	22.1800	22.1800	+3.742%	4	65,821	-19.071%
2026-03-06	22.4000	22.4000	21.3800	21.3800	+4.191%	2	65,820	-16.043%
2026-03-05	22.2500	22.2500	20.5200	20.5200	-10.197%	6	65,818	-12.524%
2026-03-04	22.8500	22.8500	22.8500	22.8500	+11.463%	1	65,819	-21.444%
2026-03-03	20.9500	20.9500	20.0000	20.5000	-6.818%	15	65,819	-12.439%
2026-03-02	22.0000	22.0500	22.0000	22.0000	-5.172%	9	65,815	-18.409%
2026-02-26	23.1300	23.2000	23.1000	23.2000	-0.642%	4	65,810	-22.629%
2026-02-25	24.5000	24.8000	23.3500	23.3500	-6.786%	12	65,797	-23.126%
2026-02-24	24.3200	25.0500	24.3200	25.0500	+4.375%	3	65,797	-28.343%
2026-02-23	23.3500	24.1000	23.3500	24.0000	+3.226%	6	65,795	-25.208%
2026-02-20	24.0000	24.0000	23.2200	23.2500	-13.889%	5	65,792	-22.796%
2026-02-18	27.1000	27.1000	26.7000	27.0000	-0.735%	12	65,792	-33.519%
2026-02-17	27.1500	27.2000	27.1500	27.2000	-8.571%	2	65,789	-34.007%
2026-02-13	27.9000	29.9600	27.9000	29.7500	-0.833%	193	65,719	-39.664%
2026-02-12	30.0000	30.0000	30.0000	30.0000	-1.543%	1	65,719	-40.167%
2026-02-11	30.4700	30.4700	30.4700	30.4700	-4.483%	11	65,718	-41.090%
2026-02-10	31.7500	31.9000	31.7500	31.9000	-0.313%	2	65,712	-43.730%
2026-02-09	29.2500	32.0000	29.2500	32.0000	+12.676%	5	65,713	-43.906%
2026-02-06	27.0000	28.6000	27.0000	28.4000	+19.328%	4	65,710	-36.796%
2026-02-05	23.7500	23.8000	23.7500	23.8000	-6.849%	4	65,708	-24.580%
2026-02-04	25.2500	26.0000	24.0000	25.5500	-11.592%	112	65,707	-29.746%
2026-02-03	29.6500	29.6500	28.9000	28.9000	-1.197%	3	65,664	-37.889%
2026-02-02	28.0500	29.5000	28.0500	29.2500	+2.632%	6	65,666	-38.632%
2026-01-30	31.0000	31.0000	28.0000	28.5000	-11.463%	66	65,661	-37.018%
2026-01-29	32.1000	32.1900	32.1000	32.1900	-5.877%	2	65,719	-44.237%
2026-01-28	34.7200	34.7200	32.6500	34.2000	-2.979%	32	65,718	-47.515%
2026-01-27	33.3600	35.2500	33.3600	35.2500	+18.289%	4	65,718	-49.078%
2026-01-26	34.9500	35.2500	29.8000	29.8000	-7.165%	31	65,716	-39.765%
2026-01-23	28.0500	32.1000	27.2500	32.1000	+11.458%	145	65,736	-44.081%
2026-01-22	29.3000	29.3000	28.1000	28.8000	-0.518%	5	65,607	-37.674%
2026-01-21	27.0900	28.9500	27.0900	28.9500	-1.864%	4	65,605	-37.997%
2026-01-20	28.0000	30.8000	27.7000	29.5000	-2.640%	25	65,603	-39.153%
2026-01-16	29.1000	30.5000	29.1000	30.3000	+4.124%	15	65,592	-40.759%
2026-01-15	29.3000	29.8000	29.1000	29.1000	-2.020%	15	65,592	-38.316%
2026-01-14	29.5000	29.7000	29.1700	29.7000	+0.338%	4	65,596	-39.562%
2026-01-13	31.5500	31.5500	29.6000	29.6000	-7.500%	12	65,595	-39.358%
2026-01-12	32.0000	32.1500	31.5500	32.0000	+1.266%	64	65,595	-43.906%
2026-01-09	26.0000	31.6000	26.0000	31.6000	+22.481%	34	65,564	-43.196%
2026-01-08	29.0000	29.0000	25.6500	25.8000	+7.950%	23	65,544	-30.426%
2026-01-07	25.0200	25.0200	23.7500	23.9000	-0.417%	35	65,551	-24.895%
2026-01-06	24.5000	24.5000	24.0000	24.0000	-2.041%	3	65,545	-25.208%
2026-01-05	22.9800	24.5000	22.9800	24.5000	+10.460%	9	65,547	-26.735%
2026-01-02	19.6000	22.1800	19.4400	22.1800	+11.290%	14	65,547	-19.071%
2025-12-31	19.9300	19.9300	19.9300	19.9300	+6.293%	3	65,548	-9.935%
2025-12-30	20.7500	20.7500	18.7500	18.7500	-3.351%	8	65,548	-4.267%
2025-12-29	17.7400	19.4000	17.7400	19.4000	+4.301%	8	65,540	-7.474%
2025-12-26	19.5500	19.5500	18.3900	18.6000	-7.692%	12	65,540	-3.495%
2025-12-24	20.5000	20.5200	20.1500	20.1500	+0.299%	4	65,534	-10.918%
2025-12-23	21.0500	21.8000	20.0900	20.0900	-12.271%	7	65,534	-10.652%
2025-12-22	23.0100	23.0100	22.2000	22.9000	+5.969%	9	130,842	-21.616%
2025-12-19	20.5000	21.6100	20.0800	21.6100	+18.736%	70	130,839	-16.937%
2025-12-18	18.2000	18.9800	17.3900	18.2000	+5.446%	65,435	130,793	-1.374%
2025-12-17	17.2600	17.2600	17.2600	17.2600	-15.805%	1	100	+3.998%
2025-12-15	20.5000	20.5000	20.5000	20.5000	-8.767%	1	101	-12.439%
2025-12-12	23.2000	23.2000	22.4700	22.4700	-3.562%	2	100	-20.116%
2025-12-11	23.3000	23.3000	23.3000	23.3000	-3.520%	2	98	-22.961%
2025-12-02	24.1500	24.1500	24.1500	24.1500	+5.000%	1	100	-25.673%
2025-12-01	21.1200	23.0000	21.1200	23.0000	+45.847%	28	99	-21.957%
2025-11-21	15.6500	16.6000	15.6500	15.7700	-19.170%	8	86	+13.824%
2025-11-13	19.5100	19.5100	19.5100	19.5100	-4.222%	3	90	-7.996%
2025-11-12	20.3700	20.3700	20.3700	20.3700	-13.686%	1	87	-11.880%
2025-11-11	23.2000	23.6000	22.4400	23.6000	-13.458%	7	86	-23.941%
2025-11-03	27.2500	27.2700	27.2500	27.2700	-11.605%	2	80	-34.177%
2025-10-30	28.3600	30.8500	28.3600	30.8500	+15.112%	6	80	-41.815%
2025-10-23	26.8000	26.8000	26.8000	26.8000	+3.276%	2	74	-33.022%
2025-10-22	27.4000	27.4000	23.7600	25.9500	-1.067%	26	72	-30.829%
2025-10-21	27.9200	27.9200	26.2300	26.2300	-15.551%	30	56	-31.567%
2025-10-16	31.7800	31.7800	31.0600	31.0600	-2.019%	2	36	-42.209%
2025-10-13	31.7000	31.7000	31.7000	31.7000	+12.133%	1	38	-43.375%
2025-10-10	29.7300	29.7300	28.2700	28.2700	+25.812%	2	38	-36.505%
2025-10-06	23.0000	23.0000	22.4700	22.4700	+9.878%	2	38	-20.116%
2025-10-03	20.8400	20.8400	20.4500	20.4500	-5.148%	2	36	-12.225%
2025-10-02	21.5600	21.5600	21.5600	21.5600	+26.824%	2	34	-16.744%
2025-09-30	17.0000	17.0000	17.0000	17.0000	+3.659%	1	32	+5.588%
2025-09-29	16.4000	16.4000	16.4000	16.4000	-14.316%	5	31	+9.451%
2025-09-23	19.1400	19.1400	19.1400	19.1400	+1.809%	2	26	-6.217%
2025-09-22	14.7000	18.8000	14.7000	18.8000	+30.104%	4	28	-4.521%
2025-09-18	14.1000	14.4500	14.1000	14.4500	+2.482%	12	27	+24.221%
2025-09-17	14.1000	14.1000	14.1000	14.1000	+2.920%	4	15	+27.305%
2025-09-16	13.2000	13.7000	13.2000	13.7000	-0.364%	5	11	+31.022%
2025-09-15	14.0200	14.2500	13.7500	13.7500	0.000%	6	6	+30.545%

.dark-mode .HQGxc2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQGxc2{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C8APLD Jan 21 2028 8.00 Call (APLD280121C00008000)option OPRA

APLD20280121C8
APLD Jan 21 2028 8.00 Call (APLD280121C00008000)
option OPRA