Dark

APLD20260918C20
APLD Sep 18 2026 20.00 Call (APLD260918C00020000)
option OPRA

EOD

Aug 12, 2026

11.20+5.561%(+0.59)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	12.5900	12.5900	11.1000	11.2000	+5.561%	27	318	0.000%
2026-08-10	10.3800	10.6100	10.3800	10.6100	+4.020%	2	343	+5.561%
2026-08-06	10.0000	10.2000	10.0000	10.2000	+7.368%	2	342	+9.804%
2026-08-03	10.0800	10.0800	9.5000	9.5000	+7.955%	5	342	+17.895%
2026-07-31	8.8000	8.8000	8.8000	8.8000	-2.222%	2	342	+27.273%
2026-07-30	7.6000	9.0000	7.5000	9.0000	+52.284%	75	344	+24.444%
2026-07-29	6.7000	6.7000	5.7000	5.9100	-26.125%	16	392	+89.509%
2026-07-28	8.1000	8.3000	7.5000	8.0000	+1.266%	76	390	+40.000%
2026-07-27	7.6500	8.2500	7.5000	7.9000	-12.222%	16	323	+41.772%
2026-07-24	9.0000	9.0000	9.0000	9.0000	-24.812%	3	326	+24.444%
2026-07-22	11.9700	11.9700	11.9700	11.9700	+10.833%	5	326	-6.433%
2026-07-21	11.5000	11.5000	10.8000	10.8000	+39.355%	9	326	+3.704%
2026-07-17	6.7800	7.7500	6.7800	7.7500	-3.607%	7	323	+44.516%
2026-07-16	8.0400	8.0400	8.0400	8.0400	-36.941%	3	324	+39.303%
2026-07-10	12.7500	12.7500	12.7500	12.7500	-8.009%	2	324	-12.157%
2026-07-09	13.6600	13.8600	13.6600	13.8600	+13.607%	4	322	-19.192%
2026-07-08	12.2000	12.2000	12.2000	12.2000	-4.688%	3	319	-8.197%
2026-07-07	12.3000	13.0900	12.3000	12.8000	-19.749%	6	316	-12.500%
2026-07-06	15.9500	15.9500	15.9500	15.9500	+15.162%	1	316	-29.781%
2026-07-02	16.0000	16.0000	13.8500	13.8500	-19.006%	4	316	-19.134%
2026-07-01	17.0000	17.1000	17.0000	17.1000	-13.330%	3	316	-34.503%
2026-06-30	19.7300	19.7300	19.7300	19.7300	-14.403%	2	314	-43.234%
2026-06-23	23.0500	23.0500	23.0500	23.0500	-16.060%	1	312	-51.410%
2026-06-18	27.4600	27.4600	27.4600	27.4600	+0.329%	1	312	-59.213%
2026-06-17	29.0000	29.0000	27.3700	27.3700	+0.625%	51	312	-59.079%
2026-06-15	27.2000	27.2000	27.2000	27.2000	+7.087%	2	362	-58.824%
2026-06-12	24.9000	25.4000	24.9000	25.4000	+18.747%	7	362	-55.906%
2026-06-11	21.3900	21.3900	21.3900	21.3900	+6.950%	2	362	-47.639%
2026-06-10	22.0000	22.0000	20.0000	20.0000	-25.926%	7	363	-44.000%
2026-06-09	27.0000	27.0000	27.0000	27.0000	+20.000%	3	356	-58.519%
2026-06-08	22.5000	22.5000	22.5000	22.5000	+17.188%	1	359	-50.222%
2026-06-05	21.8900	21.8900	19.2000	19.2000	-18.298%	9	360	-41.667%
2026-06-04	23.5000	23.5000	23.5000	23.5000	-19.383%	3	358	-52.340%
2026-06-02	30.0000	30.0000	29.1500	29.1500	+4.856%	3	355	-61.578%
2026-06-01	27.8000	27.8000	27.8000	27.8000	-8.852%	4	354	-59.712%
2026-05-28	30.5000	30.5000	30.5000	30.5000	+12.546%	1	352	-63.279%
2026-05-22	27.1000	27.1000	27.1000	27.1000	-4.912%	2	355	-58.672%
2026-05-21	26.6000	28.5000	26.5000	28.5000	+36.298%	19	371	-60.702%
2026-05-20	18.5000	20.9100	18.5000	20.9100	+7.231%	2	371	-46.437%
2026-05-18	20.7200	20.7200	19.5000	19.5000	-21.053%	65	320	-42.564%
2026-05-15	24.7000	24.7000	24.7000	24.7000	-14.474%	4	320	-54.656%
2026-05-14	28.8800	28.8800	28.8800	28.8800	+12.901%	1	320	-61.219%
2026-05-13	25.1500	25.5900	25.1500	25.5800	+4.408%	10	322	-56.216%
2026-05-12	25.8400	25.8500	23.4800	24.5000	-9.594%	6	322	-54.286%
2026-05-11	26.0000	27.1000	26.0000	27.1000	+23.744%	3	322	-58.672%
2026-05-08	22.2000	22.2000	21.9000	21.9000	-6.809%	5	324	-48.858%
2026-05-06	23.5000	23.5000	23.5000	23.5000	+10.692%	2	324	-52.340%
2026-05-05	20.6000	21.2300	20.6000	21.2300	+23.430%	4	326	-47.244%
2026-05-04	16.2300	17.2000	15.6600	17.2000	+18.213%	21	327	-34.884%
2026-04-28	14.5000	14.5500	13.9600	14.5500	-12.874%	17	339	-23.024%
2026-04-27	17.4200	17.6400	16.3000	16.7000	-7.735%	42	330	-32.934%
2026-04-24	18.4000	18.4000	18.1000	18.1000	+3.429%	2	313	-38.122%
2026-04-23	17.9500	18.2500	17.2000	17.5000	+22.378%	21	314	-36.000%
2026-04-22	13.8500	14.3000	13.8500	14.3000	-2.985%	2	329	-21.678%
2026-04-21	14.7400	14.7400	14.7400	14.7400	+10.164%	1	328	-24.016%
2026-04-17	13.3800	13.3800	13.3800	13.3800	+4.450%	2	328	-16.293%
2026-04-16	12.8200	12.8200	12.8100	12.8100	-2.064%	3	330	-12.568%
2026-04-15	13.0800	13.0800	13.0800	13.0800	-6.237%	2	328	-14.373%
2026-04-14	13.1500	14.0000	13.1500	13.9500	+30.374%	14	328	-19.713%
2026-04-13	9.4400	10.7000	9.4400	10.7000	-5.142%	120	322	+4.673%
2026-04-08	11.4600	11.6500	11.2800	11.2800	+23.820%	11	262	-0.709%
2026-04-07	9.1100	9.1100	9.1100	9.1100	+0.110%	5	257	+22.942%
2026-04-01	9.7000	9.7000	9.1000	9.1000	+36.842%	10	259	+23.077%
2026-03-31	6.4000	6.6500	6.3500	6.6500	-1.627%	12	259	+68.421%
2026-03-30	6.6100	6.7600	6.5000	6.7600	-19.042%	8	256	+65.680%
2026-03-27	9.0000	9.0000	8.3500	8.3500	-22.542%	19	253	+34.132%
2026-03-24	10.7800	10.7800	10.7800	10.7800	-0.554%	5	250	+3.896%
2026-03-23	10.6900	10.8400	10.6900	10.8400	+17.189%	26	255	+3.321%
2026-03-20	9.9400	9.9400	9.2500	9.2500	-19.355%	2	255	+21.081%
2026-03-17	11.4500	11.4700	11.4500	11.4700	-3.043%	6	255	-2.354%
2026-03-16	12.0500	12.0500	11.8300	11.8300	+7.545%	7	249	-5.325%
2026-03-09	9.7400	11.0000	9.7400	11.0000	-9.091%	11	249	+1.818%
2026-03-06	12.1000	12.1000	12.1000	12.1000	+5.677%	1	244	-7.438%
2026-03-05	12.1200	12.1200	11.4500	11.4500	-9.127%	3	244	-2.183%
2026-03-04	12.7900	12.7900	12.6000	12.6000	+12.000%	5	246	-11.111%
2026-03-03	11.2500	11.2500	11.2500	11.2500	+3.211%	1	250	-0.444%
2026-02-27	12.1000	12.3500	10.7000	10.9000	-23.239%	12	250	+2.752%
2026-02-24	14.2000	14.2000	14.2000	14.2000	-1.730%	1	250	-21.127%
2026-02-19	14.4500	14.4500	14.4500	14.4500	-15.988%	1	249	-22.491%
2026-02-17	17.9000	17.9000	17.2000	17.2000	-7.775%	5	249	-34.884%
2026-02-13	18.4000	18.6500	18.4000	18.6500	-3.866%	2	248	-39.946%
2026-02-12	18.8200	19.4000	18.8200	19.4000	-1.523%	5	248	-42.268%
2026-02-11	19.7000	19.7000	19.7000	19.7000	-6.190%	5	248	-43.147%
2026-02-09	20.5000	21.0000	20.5000	21.0000	+48.096%	3	253	-46.667%
2026-02-05	14.5000	14.9000	14.0000	14.1800	-3.864%	19	252	-21.016%
2026-02-04	16.0000	16.0000	14.7500	14.7500	-19.399%	7	255	-24.068%
2026-02-03	18.3000	18.3000	18.3000	18.3000	+3.390%	1	248	-38.798%
2026-02-02	17.7000	17.7000	17.7000	17.7000	-12.593%	1	248	-36.723%
2026-01-30	20.2500	20.2500	20.2500	20.2500	-13.830%	2	247	-44.691%
2026-01-28	24.0000	24.0000	23.5000	23.5000	-2.490%	2	247	-52.340%
2026-01-27	23.5000	24.1500	23.5000	24.1000	+12.093%	3	246	-53.527%
2026-01-23	20.8300	21.5000	20.8300	21.5000	+18.262%	7	247	-47.907%
2026-01-22	17.6000	18.1800	17.6000	18.1800	+10.182%	4	250	-38.394%
2026-01-21	16.8000	16.8000	16.5000	16.5000	-6.780%	6	254	-32.121%
2026-01-20	17.7000	17.7000	17.7000	17.7000	-10.606%	1	254	-36.723%
2026-01-16	18.5800	19.8000	18.5800	19.8000	+7.027%	4	257	-43.434%
2026-01-15	18.6000	18.6000	18.5000	18.5000	-0.964%	7	257	-39.459%
2026-01-14	18.6800	18.6800	18.6800	18.6800	-6.926%	4	263	-40.043%
2026-01-13	20.9800	20.9800	20.0000	20.0700	-4.429%	10	260	-44.195%
2026-01-12	21.8500	21.8500	21.0000	21.0000	0.000%	2	256	-46.667%
2026-01-09	18.4700	21.0000	18.4700	21.0000	+31.661%	7	258	-46.667%
2026-01-08	18.5000	18.5000	15.4500	15.9500	+9.247%	857	262	-29.781%
2026-01-07	15.0400	15.1000	14.6000	14.6000	+1.742%	9	1,025	-23.288%
2026-01-06	14.7500	14.7500	13.5000	14.3500	-3.106%	13	1,020	-21.951%
2026-01-05	14.6500	15.0000	13.6000	14.8100	+13.661%	27	1,023	-24.375%
2026-01-02	10.9700	13.0300	10.9700	13.0300	+20.314%	204	1,023	-14.045%
2025-12-31	11.1000	11.1000	10.8300	10.8300	+4.135%	8	1,053	+3.416%
2025-12-30	10.5500	10.5900	10.3000	10.4000	-5.455%	5	1,053	+7.692%
2025-12-26	11.0000	11.0000	11.0000	11.0000	-2.655%	1	1,048	+1.818%
2025-12-24	11.3000	11.3000	11.3000	11.3000	-3.004%	1	1,046	-0.885%
2025-12-23	13.0000	13.0000	11.6500	11.6500	-10.385%	5	1,046	-3.863%
2025-12-22	13.3000	13.4000	13.0000	13.0000	+3.175%	15	1,045	-13.846%
2025-12-19	12.1000	12.6000	12.1000	12.6000	+30.570%	4	1,040	-11.111%
2025-12-18	9.6500	9.6500	9.6500	9.6500	+12.734%	2	1,041	+16.062%
2025-12-17	9.1500	9.1500	8.5600	8.5600	-13.360%	7	1,043	+30.841%
2025-12-16	10.4300	11.3000	9.0000	9.8800	-16.624%	15	1,050	+13.360%
2025-12-15	12.5100	12.5100	11.8500	11.8500	-12.222%	4	1,041	-5.485%
2025-12-12	15.1800	15.5500	13.5000	13.5000	-9.639%	21	1,037	-17.037%
2025-12-11	14.9400	14.9400	14.9400	14.9400	-7.607%	10	1,051	-25.033%
2025-12-10	16.1700	16.1700	16.1700	16.1700	-10.416%	20	1,041	-30.736%
2025-12-09	17.4700	18.0500	17.4700	18.0500	+12.883%	4	1,033	-37.950%
2025-12-04	15.0000	15.9900	15.0000	15.9900	+14.214%	4	1,031	-29.956%
2025-12-03	12.7000	14.0000	12.7000	14.0000	-2.235%	2	1,034	-20.000%
2025-12-02	14.8000	14.8000	14.3200	14.3200	+4.526%	2	1,036	-21.788%
2025-12-01	11.6500	13.7000	11.6500	13.7000	+11.564%	6	1,035	-18.248%
2025-11-28	11.5000	12.2800	11.5000	12.2800	+10.233%	9	1,034	-8.795%
2025-11-26	10.7300	11.1400	10.4500	11.1400	+17.263%	41	1,033	+0.539%
2025-11-25	9.5500	9.5500	9.5000	9.5000	+4.396%	8	1,033	+17.895%
2025-11-24	9.1000	9.1000	9.1000	9.1000	+5.814%	4	1,028	+23.077%
2025-11-21	7.5000	8.6000	7.2000	8.6000	-7.027%	32	1,032	+30.233%
2025-11-20	12.0000	12.0000	9.2500	9.2500	-11.314%	5	1,006	+21.081%
2025-11-19	10.4400	10.4400	10.4300	10.4300	+9.329%	10	1,001	+7.383%
2025-11-18	9.1000	9.5400	9.1000	9.5400	+0.421%	4	995	+17.400%
2025-11-17	10.9200	11.4500	9.5000	9.5000	-9.091%	15	997	+17.895%
2025-11-14	8.7800	11.5000	8.7800	10.4500	+2.956%	16	1,003	+7.177%
2025-11-13	11.0000	11.5000	10.1500	10.1500	-15.417%	763	998	+10.345%
2025-11-12	14.1600	14.1600	11.9000	12.0000	-20.792%	21	249	-6.667%
2025-11-11	15.1700	15.1700	14.2400	15.1500	+4.195%	33	256	-26.073%
2025-11-07	14.5400	14.5400	14.5400	14.5400	-16.914%	1	245	-22.971%
2025-11-06	18.5000	18.5000	16.9000	17.5000	-2.507%	12	245	-36.000%
2025-11-05	17.9500	17.9500	17.9500	17.9500	+5.588%	17	253	-37.604%
2025-11-04	16.7000	17.2500	16.7000	17.0000	-6.336%	3	248	-34.118%
2025-11-03	18.3600	18.3600	18.1500	18.1500	-12.740%	7	247	-38.292%
2025-10-31	20.3000	20.8000	20.3000	20.8000	+4.261%	18	247	-46.154%
2025-10-30	19.9500	19.9500	19.9500	19.9500	+4.505%	2	265	-43.860%
2025-10-29	20.5000	20.9000	19.0900	19.0900	-8.221%	3	265	-41.331%
2025-10-28	21.5000	21.5000	20.8000	20.8000	+8.333%	11	266	-46.154%
2025-10-27	19.2000	19.2000	19.2000	19.2000	-0.518%	1	272	-41.667%
2025-10-24	20.8500	20.8500	19.3000	19.3000	-3.980%	29	272	-41.969%
2025-10-23	18.0000	20.1000	17.7000	20.1000	+29.677%	8	248	-44.279%
2025-10-22	17.9700	17.9700	15.1300	15.5000	-11.429%	26	242	-27.742%
2025-10-21	19.1400	19.1500	17.5000	17.5000	-14.425%	9	235	-36.000%
2025-10-20	20.8000	20.8000	20.1800	20.4500	+2.250%	55	232	-45.232%
2025-10-17	19.0000	20.0000	18.6400	20.0000	-9.091%	13	261	-44.000%
2025-10-16	22.0000	22.0000	22.0000	22.0000	-2.222%	3	260	-49.091%
2025-10-15	22.5000	23.9500	20.5000	22.5000	+9.756%	17	257	-50.222%
2025-10-14	21.0000	22.0300	20.5000	20.5000	+2.757%	41	256	-45.366%
2025-10-13	22.4400	22.9300	19.9500	19.9500	+5.000%	19	243	-43.860%
2025-10-10	21.9500	23.0500	18.5000	19.0000	+25.000%	111	240	-41.053%
2025-10-09	14.0000	15.9000	13.7500	15.2000	+11.929%	20	270	-26.316%
2025-10-08	13.3200	13.9000	12.8500	13.5800	+0.967%	14	269	-17.526%
2025-10-07	15.0000	15.0000	12.9000	13.4500	-3.929%	4	256	-16.729%
2025-10-06	14.6800	14.6800	13.7500	14.0000	+7.280%	24	254	-20.000%
2025-10-03	14.0000	14.0000	12.6000	13.0500	-4.396%	30	232	-14.176%
2025-10-02	14.0600	14.0600	12.0500	13.6500	+18.696%	48	202	-17.949%
2025-10-01	9.5000	11.5000	9.5000	11.5000	+16.162%	9	187	-2.609%
2025-09-30	10.0300	10.0300	9.2900	9.9000	+7.609%	24	180	+13.131%
2025-09-29	9.2000	9.2000	8.7500	9.2000	+3.955%	4	182	+21.739%
2025-09-26	8.8000	8.9000	8.5000	8.8500	-8.480%	82	181	+26.554%
2025-09-25	9.1800	9.7600	9.1800	9.6700	-10.130%	38	126	+15.822%
2025-09-24	10.6000	10.7600	10.6000	10.7600	+0.093%	6	97	+4.089%
2025-09-23	10.9700	11.6000	10.7000	10.7500	-4.274%	18	98	+4.186%
2025-09-22	7.4000	11.2300	7.4000	11.2300	+52.374%	58	95	-0.267%
2025-09-19	7.3500	7.4500	7.1600	7.3700	+2.361%	19	92	+51.967%
2025-09-18	6.9700	7.4000	6.9600	7.2000	+5.109%	36	76	+55.556%
2025-09-17	6.8500	6.8500	6.6500	6.8500	+2.392%	15	51	+63.504%
2025-09-16	6.3500	7.7500	6.3500	6.6900	-2.620%	23	37	+67.414%
2025-09-15	7.0000	8.3400	6.7800	6.8700	0.000%	21	17	+63.028%

.dark-mode .Y2417c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y2417c{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C20APLD Sep 18 2026 20.00 Call (APLD260918C00020000)option OPRA

APLD20260918C20
APLD Sep 18 2026 20.00 Call (APLD260918C00020000)
option OPRA