Dark

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

EOD

Jun 29, 2026

30.75-7.407%(-2.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	30.7500	30.7500	30.7500	30.7500	-7.407%	1	65,679	0.000%
2026-06-26	33.2100	33.2100	33.2100	33.2100	-0.866%	5	65,678	-7.407%
2026-06-25	33.5000	33.5000	33.5000	33.5000	-16.250%	2	65,675	-8.209%
2026-06-17	40.0000	40.0000	40.0000	40.0000	-0.867%	5	65,675	-23.125%
2026-06-16	40.3500	40.3500	40.3500	40.3500	-0.370%	1	65,675	-23.792%
2026-06-15	40.0000	40.5000	40.0000	40.5000	+6.579%	2	65,676	-24.074%
2026-06-12	38.0000	38.0000	38.0000	38.0000	+14.630%	1	65,678	-19.079%
2026-06-10	33.0000	33.1500	33.0000	33.1500	-6.803%	3	65,679	-7.240%
2026-06-09	38.7500	38.7500	35.5700	35.5700	+2.360%	5	65,679	-13.551%
2026-06-08	34.7500	34.7500	34.7500	34.7500	+2.507%	2	65,680	-11.511%
2026-06-05	33.9000	33.9000	33.9000	33.9000	-8.378%	1	65,680	-9.292%
2026-06-04	37.0000	37.0000	37.0000	37.0000	-13.450%	4	65,679	-16.892%
2026-06-02	42.7500	42.7500	42.7500	42.7500	+0.376%	1	65,683	-28.070%
2026-06-01	42.5900	42.5900	42.5900	42.5900	+7.551%	5	65,684	-27.800%
2026-05-29	39.9000	39.9000	39.6000	39.6000	-7.455%	2	65,686	-22.348%
2026-05-28	42.7900	42.7900	42.7900	42.7900	+7.513%	1	65,688	-28.137%
2026-05-27	39.8000	39.8000	39.8000	39.8000	+1.531%	1	65,689	-22.739%
2026-05-26	39.7500	39.7500	38.9300	39.2000	-4.390%	60	65,689	-21.556%
2026-05-21	41.0000	41.0000	41.0000	41.0000	+26.232%	1	65,687	-25.000%
2026-05-20	30.5700	32.4800	30.5700	32.4800	+4.774%	41	65,687	-5.326%
2026-05-19	29.6000	31.0000	29.6000	31.0000	-10.145%	10	65,666	-0.806%
2026-05-18	34.5000	34.5000	34.5000	34.5000	-13.750%	1	65,666	-10.870%
2026-05-14	40.0000	40.0000	40.0000	40.0000	+14.286%	5	65,666	-23.125%
2026-05-12	35.0000	35.0000	35.0000	35.0000	-10.805%	5	65,669	-12.143%
2026-05-11	32.4500	39.7500	31.0500	39.2400	+14.603%	51	65,669	-21.636%
2026-05-08	34.4000	35.1300	33.3500	34.2400	-0.175%	5	65,689	-10.193%
2026-05-07	36.0000	36.0000	34.3000	34.3000	-7.297%	3	65,691	-10.350%
2026-05-06	34.0000	37.0000	34.0000	37.0000	+12.121%	39	65,690	-16.892%
2026-05-05	31.2000	33.0000	31.2000	33.0000	+15.789%	2	65,718	-6.818%
2026-05-04	28.0000	28.5000	28.0000	28.5000	+2.555%	77	65,719	+7.895%
2026-05-01	27.7900	27.7900	27.7900	27.7900	-3.708%	1	65,711	+10.651%
2026-04-30	28.6500	28.8600	28.6500	28.8600	+13.533%	14	65,711	+6.549%
2026-04-29	25.2200	25.4400	25.1800	25.4200	-4.075%	9	65,725	+20.968%
2026-04-28	25.8000	26.5000	25.8000	26.5000	-3.986%	4	65,726	+16.038%
2026-04-27	27.2500	27.9000	27.2500	27.6000	-5.155%	5	65,723	+11.413%
2026-04-24	29.7500	29.7500	29.1000	29.1000	+15.248%	6	65,722	+5.670%
2026-04-22	25.2200	25.3700	25.1600	25.2500	+1.406%	24	65,718	+21.782%
2026-04-21	25.5500	25.5500	24.9000	24.9000	-0.160%	18	65,729	+23.494%
2026-04-20	24.9400	24.9400	24.9400	24.9400	+5.678%	1	65,729	+23.296%
2026-04-17	23.6000	23.6000	23.6000	23.6000	-1.871%	2	65,729	+30.297%
2026-04-15	24.5000	24.5000	24.0500	24.0500	-0.825%	3	65,729	+27.859%
2026-04-14	24.2500	24.2500	24.2500	24.2500	+13.054%	1	65,731	+26.804%
2026-04-13	21.4500	21.4500	21.4500	21.4500	+4.076%	2	65,731	+43.357%
2026-04-10	21.2500	21.2500	20.6100	20.6100	-6.318%	2	65,729	+49.199%
2026-04-08	22.5800	22.5800	22.0000	22.0000	+25.000%	2	65,728	+39.773%
2026-03-31	17.6000	17.6000	17.6000	17.6000	+17.726%	5	65,728	+74.716%
2026-03-30	15.9000	15.9000	14.9500	14.9500	-16.944%	22	65,723	+105.686%
2026-03-27	18.0000	18.0000	18.0000	18.0000	-13.043%	2	65,739	+70.833%
2026-03-26	20.7000	20.7000	20.7000	20.7000	-4.388%	1	65,739	+48.551%
2026-03-25	21.6500	21.6500	21.6500	21.6500	+3.095%	2	65,739	+42.032%
2026-03-23	21.0000	21.0000	21.0000	21.0000	+8.527%	2	65,741	+46.429%
2026-03-20	20.4000	20.4000	19.3500	19.3500	-9.579%	62	65,743	+58.915%
2026-03-19	20.1000	21.4000	20.0500	21.4000	-5.310%	205	65,804	+43.692%
2026-03-16	22.6000	22.6000	22.6000	22.6000	+1.894%	2	65,823	+36.062%
2026-03-11	22.6000	22.6000	22.1800	22.1800	+3.742%	4	65,821	+38.638%
2026-03-06	22.4000	22.4000	21.3800	21.3800	+4.191%	2	65,820	+43.826%
2026-03-05	22.2500	22.2500	20.5200	20.5200	-10.197%	6	65,818	+49.854%
2026-03-04	22.8500	22.8500	22.8500	22.8500	+11.463%	1	65,819	+34.573%
2026-03-03	20.9500	20.9500	20.0000	20.5000	-6.818%	15	65,819	+50.000%
2026-03-02	22.0000	22.0500	22.0000	22.0000	-5.172%	9	65,815	+39.773%
2026-02-26	23.1300	23.2000	23.1000	23.2000	-0.642%	4	65,810	+32.543%
2026-02-25	24.5000	24.8000	23.3500	23.3500	-6.786%	12	65,797	+31.692%
2026-02-24	24.3200	25.0500	24.3200	25.0500	+4.375%	3	65,797	+22.754%
2026-02-23	23.3500	24.1000	23.3500	24.0000	+3.226%	6	65,795	+28.125%
2026-02-20	24.0000	24.0000	23.2200	23.2500	-13.889%	5	65,792	+32.258%
2026-02-18	27.1000	27.1000	26.7000	27.0000	-0.735%	12	65,792	+13.889%
2026-02-17	27.1500	27.2000	27.1500	27.2000	-8.571%	2	65,789	+13.051%
2026-02-13	27.9000	29.9600	27.9000	29.7500	-0.833%	193	65,719	+3.361%
2026-02-12	30.0000	30.0000	30.0000	30.0000	-1.543%	1	65,719	+2.500%
2026-02-11	30.4700	30.4700	30.4700	30.4700	-4.483%	11	65,718	+0.919%
2026-02-10	31.7500	31.9000	31.7500	31.9000	-0.313%	2	65,712	-3.605%
2026-02-09	29.2500	32.0000	29.2500	32.0000	+12.676%	5	65,713	-3.906%
2026-02-06	27.0000	28.6000	27.0000	28.4000	+19.328%	4	65,710	+8.275%
2026-02-05	23.7500	23.8000	23.7500	23.8000	-6.849%	4	65,708	+29.202%
2026-02-04	25.2500	26.0000	24.0000	25.5500	-11.592%	112	65,707	+20.352%
2026-02-03	29.6500	29.6500	28.9000	28.9000	-1.197%	3	65,664	+6.401%
2026-02-02	28.0500	29.5000	28.0500	29.2500	+2.632%	6	65,666	+5.128%
2026-01-30	31.0000	31.0000	28.0000	28.5000	-11.463%	66	65,661	+7.895%
2026-01-29	32.1000	32.1900	32.1000	32.1900	-5.877%	2	65,719	-4.473%
2026-01-28	34.7200	34.7200	32.6500	34.2000	-2.979%	32	65,718	-10.088%
2026-01-27	33.3600	35.2500	33.3600	35.2500	+18.289%	4	65,718	-12.766%
2026-01-26	34.9500	35.2500	29.8000	29.8000	-7.165%	31	65,716	+3.188%
2026-01-23	28.0500	32.1000	27.2500	32.1000	+11.458%	145	65,736	-4.206%
2026-01-22	29.3000	29.3000	28.1000	28.8000	-0.518%	5	65,607	+6.771%
2026-01-21	27.0900	28.9500	27.0900	28.9500	-1.864%	4	65,605	+6.218%
2026-01-20	28.0000	30.8000	27.7000	29.5000	-2.640%	25	65,603	+4.237%
2026-01-16	29.1000	30.5000	29.1000	30.3000	+4.124%	15	65,592	+1.485%
2026-01-15	29.3000	29.8000	29.1000	29.1000	-2.020%	15	65,592	+5.670%
2026-01-14	29.5000	29.7000	29.1700	29.7000	+0.338%	4	65,596	+3.535%
2026-01-13	31.5500	31.5500	29.6000	29.6000	-7.500%	12	65,595	+3.885%
2026-01-12	32.0000	32.1500	31.5500	32.0000	+1.266%	64	65,595	-3.906%
2026-01-09	26.0000	31.6000	26.0000	31.6000	+22.481%	34	65,564	-2.690%
2026-01-08	29.0000	29.0000	25.6500	25.8000	+7.950%	23	65,544	+19.186%
2026-01-07	25.0200	25.0200	23.7500	23.9000	-0.417%	35	65,551	+28.661%
2026-01-06	24.5000	24.5000	24.0000	24.0000	-2.041%	3	65,545	+28.125%
2026-01-05	22.9800	24.5000	22.9800	24.5000	+10.460%	9	65,547	+25.510%
2026-01-02	19.6000	22.1800	19.4400	22.1800	+11.290%	14	65,547	+38.638%
2025-12-31	19.9300	19.9300	19.9300	19.9300	+6.293%	3	65,548	+54.290%
2025-12-30	20.7500	20.7500	18.7500	18.7500	-3.351%	8	65,548	+64.000%
2025-12-29	17.7400	19.4000	17.7400	19.4000	+4.301%	8	65,540	+58.505%
2025-12-26	19.5500	19.5500	18.3900	18.6000	-7.692%	12	65,540	+65.323%
2025-12-24	20.5000	20.5200	20.1500	20.1500	+0.299%	4	65,534	+52.605%
2025-12-23	21.0500	21.8000	20.0900	20.0900	-12.271%	7	65,534	+53.061%
2025-12-22	23.0100	23.0100	22.2000	22.9000	+5.969%	9	130,842	+34.279%
2025-12-19	20.5000	21.6100	20.0800	21.6100	+18.736%	70	130,839	+42.295%
2025-12-18	18.2000	18.9800	17.3900	18.2000	+5.446%	65,435	130,793	+68.956%
2025-12-17	17.2600	17.2600	17.2600	17.2600	-15.805%	1	100	+78.158%
2025-12-15	20.5000	20.5000	20.5000	20.5000	-8.767%	1	101	+50.000%
2025-12-12	23.2000	23.2000	22.4700	22.4700	-3.562%	2	100	+36.849%
2025-12-11	23.3000	23.3000	23.3000	23.3000	-3.520%	2	98	+31.974%
2025-12-02	24.1500	24.1500	24.1500	24.1500	+5.000%	1	100	+27.329%
2025-12-01	21.1200	23.0000	21.1200	23.0000	+45.847%	28	99	+33.696%
2025-11-21	15.6500	16.6000	15.6500	15.7700	-19.170%	8	86	+94.990%
2025-11-13	19.5100	19.5100	19.5100	19.5100	-4.222%	3	90	+57.611%
2025-11-12	20.3700	20.3700	20.3700	20.3700	-13.686%	1	87	+50.957%
2025-11-11	23.2000	23.6000	22.4400	23.6000	-13.458%	7	86	+30.297%
2025-11-03	27.2500	27.2700	27.2500	27.2700	-11.605%	2	80	+12.761%
2025-10-30	28.3600	30.8500	28.3600	30.8500	+15.112%	6	80	-0.324%
2025-10-23	26.8000	26.8000	26.8000	26.8000	+3.276%	2	74	+14.739%
2025-10-22	27.4000	27.4000	23.7600	25.9500	-1.067%	26	72	+18.497%
2025-10-21	27.9200	27.9200	26.2300	26.2300	-15.551%	30	56	+17.232%
2025-10-16	31.7800	31.7800	31.0600	31.0600	-2.019%	2	36	-0.998%
2025-10-13	31.7000	31.7000	31.7000	31.7000	+12.133%	1	38	-2.997%
2025-10-10	29.7300	29.7300	28.2700	28.2700	+25.812%	2	38	+8.773%
2025-10-06	23.0000	23.0000	22.4700	22.4700	+9.878%	2	38	+36.849%
2025-10-03	20.8400	20.8400	20.4500	20.4500	-5.148%	2	36	+50.367%
2025-10-02	21.5600	21.5600	21.5600	21.5600	+26.824%	2	34	+42.625%
2025-09-30	17.0000	17.0000	17.0000	17.0000	+3.659%	1	32	+80.882%
2025-09-29	16.4000	16.4000	16.4000	16.4000	-14.316%	5	31	+87.500%
2025-09-23	19.1400	19.1400	19.1400	19.1400	+1.809%	2	26	+60.658%
2025-09-22	14.7000	18.8000	14.7000	18.8000	+30.104%	4	28	+63.564%
2025-09-18	14.1000	14.4500	14.1000	14.4500	+2.482%	12	27	+112.803%
2025-09-17	14.1000	14.1000	14.1000	14.1000	+2.920%	4	15	+118.085%
2025-09-16	13.2000	13.7000	13.2000	13.7000	-0.364%	5	11	+124.453%
2025-09-15	14.0200	14.2500	13.7500	13.7500	0.000%	6	6	+123.636%

.dark-mode .yl5tWx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yl5tWx{ 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