Dark

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

EOD

Jun 23, 2026

23.05-16.060%(-4.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	23.0500	23.0500	23.0500	23.0500	-16.060%	1	312	0.000%
2026-06-18	27.4600	27.4600	27.4600	27.4600	+0.329%	1	312	-16.060%
2026-06-17	29.0000	29.0000	27.3700	27.3700	+0.625%	51	312	-15.784%
2026-06-15	27.2000	27.2000	27.2000	27.2000	+7.087%	2	362	-15.257%
2026-06-12	24.9000	25.4000	24.9000	25.4000	+18.747%	7	362	-9.252%
2026-06-11	21.3900	21.3900	21.3900	21.3900	+6.950%	2	362	+7.761%
2026-06-10	22.0000	22.0000	20.0000	20.0000	-25.926%	7	363	+15.250%
2026-06-09	27.0000	27.0000	27.0000	27.0000	+20.000%	3	356	-14.630%
2026-06-08	22.5000	22.5000	22.5000	22.5000	+17.188%	1	359	+2.444%
2026-06-05	21.8900	21.8900	19.2000	19.2000	-18.298%	9	360	+20.052%
2026-06-04	23.5000	23.5000	23.5000	23.5000	-19.383%	3	358	-1.915%
2026-06-02	30.0000	30.0000	29.1500	29.1500	+4.856%	3	355	-20.926%
2026-06-01	27.8000	27.8000	27.8000	27.8000	-8.852%	4	354	-17.086%
2026-05-28	30.5000	30.5000	30.5000	30.5000	+12.546%	1	352	-24.426%
2026-05-22	27.1000	27.1000	27.1000	27.1000	-4.912%	2	355	-14.945%
2026-05-21	26.6000	28.5000	26.5000	28.5000	+36.298%	19	371	-19.123%
2026-05-20	18.5000	20.9100	18.5000	20.9100	+7.231%	2	371	+10.234%
2026-05-18	20.7200	20.7200	19.5000	19.5000	-21.053%	65	320	+18.205%
2026-05-15	24.7000	24.7000	24.7000	24.7000	-14.474%	4	320	-6.680%
2026-05-14	28.8800	28.8800	28.8800	28.8800	+12.901%	1	320	-20.187%
2026-05-13	25.1500	25.5900	25.1500	25.5800	+4.408%	10	322	-9.891%
2026-05-12	25.8400	25.8500	23.4800	24.5000	-9.594%	6	322	-5.918%
2026-05-11	26.0000	27.1000	26.0000	27.1000	+23.744%	3	322	-14.945%
2026-05-08	22.2000	22.2000	21.9000	21.9000	-6.809%	5	324	+5.251%
2026-05-06	23.5000	23.5000	23.5000	23.5000	+10.692%	2	324	-1.915%
2026-05-05	20.6000	21.2300	20.6000	21.2300	+23.430%	4	326	+8.573%
2026-05-04	16.2300	17.2000	15.6600	17.2000	+18.213%	21	327	+34.012%
2026-04-28	14.5000	14.5500	13.9600	14.5500	-12.874%	17	339	+58.419%
2026-04-27	17.4200	17.6400	16.3000	16.7000	-7.735%	42	330	+38.024%
2026-04-24	18.4000	18.4000	18.1000	18.1000	+3.429%	2	313	+27.348%
2026-04-23	17.9500	18.2500	17.2000	17.5000	+22.378%	21	314	+31.714%
2026-04-22	13.8500	14.3000	13.8500	14.3000	-2.985%	2	329	+61.189%
2026-04-21	14.7400	14.7400	14.7400	14.7400	+10.164%	1	328	+56.377%
2026-04-17	13.3800	13.3800	13.3800	13.3800	+4.450%	2	328	+72.272%
2026-04-16	12.8200	12.8200	12.8100	12.8100	-2.064%	3	330	+79.938%
2026-04-15	13.0800	13.0800	13.0800	13.0800	-6.237%	2	328	+76.223%
2026-04-14	13.1500	14.0000	13.1500	13.9500	+30.374%	14	328	+65.233%
2026-04-13	9.4400	10.7000	9.4400	10.7000	-5.142%	120	322	+115.421%
2026-04-08	11.4600	11.6500	11.2800	11.2800	+23.820%	11	262	+104.344%
2026-04-07	9.1100	9.1100	9.1100	9.1100	+0.110%	5	257	+153.019%
2026-04-01	9.7000	9.7000	9.1000	9.1000	+36.842%	10	259	+153.297%
2026-03-31	6.4000	6.6500	6.3500	6.6500	-1.627%	12	259	+246.617%
2026-03-30	6.6100	6.7600	6.5000	6.7600	-19.042%	8	256	+240.976%
2026-03-27	9.0000	9.0000	8.3500	8.3500	-22.542%	19	253	+176.048%
2026-03-24	10.7800	10.7800	10.7800	10.7800	-0.554%	5	250	+113.822%
2026-03-23	10.6900	10.8400	10.6900	10.8400	+17.189%	26	255	+112.638%
2026-03-20	9.9400	9.9400	9.2500	9.2500	-19.355%	2	255	+149.189%
2026-03-17	11.4500	11.4700	11.4500	11.4700	-3.043%	6	255	+100.959%
2026-03-16	12.0500	12.0500	11.8300	11.8300	+7.545%	7	249	+94.844%
2026-03-09	9.7400	11.0000	9.7400	11.0000	-9.091%	11	249	+109.545%
2026-03-06	12.1000	12.1000	12.1000	12.1000	+5.677%	1	244	+90.496%
2026-03-05	12.1200	12.1200	11.4500	11.4500	-9.127%	3	244	+101.310%
2026-03-04	12.7900	12.7900	12.6000	12.6000	+12.000%	5	246	+82.937%
2026-03-03	11.2500	11.2500	11.2500	11.2500	+3.211%	1	250	+104.889%
2026-02-27	12.1000	12.3500	10.7000	10.9000	-23.239%	12	250	+111.468%
2026-02-24	14.2000	14.2000	14.2000	14.2000	-1.730%	1	250	+62.324%
2026-02-19	14.4500	14.4500	14.4500	14.4500	-15.988%	1	249	+59.516%
2026-02-17	17.9000	17.9000	17.2000	17.2000	-7.775%	5	249	+34.012%
2026-02-13	18.4000	18.6500	18.4000	18.6500	-3.866%	2	248	+23.592%
2026-02-12	18.8200	19.4000	18.8200	19.4000	-1.523%	5	248	+18.814%
2026-02-11	19.7000	19.7000	19.7000	19.7000	-6.190%	5	248	+17.005%
2026-02-09	20.5000	21.0000	20.5000	21.0000	+48.096%	3	253	+9.762%
2026-02-05	14.5000	14.9000	14.0000	14.1800	-3.864%	19	252	+62.553%
2026-02-04	16.0000	16.0000	14.7500	14.7500	-19.399%	7	255	+56.271%
2026-02-03	18.3000	18.3000	18.3000	18.3000	+3.390%	1	248	+25.956%
2026-02-02	17.7000	17.7000	17.7000	17.7000	-12.593%	1	248	+30.226%
2026-01-30	20.2500	20.2500	20.2500	20.2500	-13.830%	2	247	+13.827%
2026-01-28	24.0000	24.0000	23.5000	23.5000	-2.490%	2	247	-1.915%
2026-01-27	23.5000	24.1500	23.5000	24.1000	+12.093%	3	246	-4.357%
2026-01-23	20.8300	21.5000	20.8300	21.5000	+18.262%	7	247	+7.209%
2026-01-22	17.6000	18.1800	17.6000	18.1800	+10.182%	4	250	+26.788%
2026-01-21	16.8000	16.8000	16.5000	16.5000	-6.780%	6	254	+39.697%
2026-01-20	17.7000	17.7000	17.7000	17.7000	-10.606%	1	254	+30.226%
2026-01-16	18.5800	19.8000	18.5800	19.8000	+7.027%	4	257	+16.414%
2026-01-15	18.6000	18.6000	18.5000	18.5000	-0.964%	7	257	+24.595%
2026-01-14	18.6800	18.6800	18.6800	18.6800	-6.926%	4	263	+23.394%
2026-01-13	20.9800	20.9800	20.0000	20.0700	-4.429%	10	260	+14.848%
2026-01-12	21.8500	21.8500	21.0000	21.0000	0.000%	2	256	+9.762%
2026-01-09	18.4700	21.0000	18.4700	21.0000	+31.661%	7	258	+9.762%
2026-01-08	18.5000	18.5000	15.4500	15.9500	+9.247%	857	262	+44.514%
2026-01-07	15.0400	15.1000	14.6000	14.6000	+1.742%	9	1,025	+57.877%
2026-01-06	14.7500	14.7500	13.5000	14.3500	-3.106%	13	1,020	+60.627%
2026-01-05	14.6500	15.0000	13.6000	14.8100	+13.661%	27	1,023	+55.638%
2026-01-02	10.9700	13.0300	10.9700	13.0300	+20.314%	204	1,023	+76.899%
2025-12-31	11.1000	11.1000	10.8300	10.8300	+4.135%	8	1,053	+112.835%
2025-12-30	10.5500	10.5900	10.3000	10.4000	-5.455%	5	1,053	+121.635%
2025-12-26	11.0000	11.0000	11.0000	11.0000	-2.655%	1	1,048	+109.545%
2025-12-24	11.3000	11.3000	11.3000	11.3000	-3.004%	1	1,046	+103.982%
2025-12-23	13.0000	13.0000	11.6500	11.6500	-10.385%	5	1,046	+97.854%
2025-12-22	13.3000	13.4000	13.0000	13.0000	+3.175%	15	1,045	+77.308%
2025-12-19	12.1000	12.6000	12.1000	12.6000	+30.570%	4	1,040	+82.937%
2025-12-18	9.6500	9.6500	9.6500	9.6500	+12.734%	2	1,041	+138.860%
2025-12-17	9.1500	9.1500	8.5600	8.5600	-13.360%	7	1,043	+169.276%
2025-12-16	10.4300	11.3000	9.0000	9.8800	-16.624%	15	1,050	+133.300%
2025-12-15	12.5100	12.5100	11.8500	11.8500	-12.222%	4	1,041	+94.515%
2025-12-12	15.1800	15.5500	13.5000	13.5000	-9.639%	21	1,037	+70.741%
2025-12-11	14.9400	14.9400	14.9400	14.9400	-7.607%	10	1,051	+54.284%
2025-12-10	16.1700	16.1700	16.1700	16.1700	-10.416%	20	1,041	+42.548%
2025-12-09	17.4700	18.0500	17.4700	18.0500	+12.883%	4	1,033	+27.701%
2025-12-04	15.0000	15.9900	15.0000	15.9900	+14.214%	4	1,031	+44.153%
2025-12-03	12.7000	14.0000	12.7000	14.0000	-2.235%	2	1,034	+64.643%
2025-12-02	14.8000	14.8000	14.3200	14.3200	+4.526%	2	1,036	+60.964%
2025-12-01	11.6500	13.7000	11.6500	13.7000	+11.564%	6	1,035	+68.248%
2025-11-28	11.5000	12.2800	11.5000	12.2800	+10.233%	9	1,034	+87.704%
2025-11-26	10.7300	11.1400	10.4500	11.1400	+17.263%	41	1,033	+106.912%
2025-11-25	9.5500	9.5500	9.5000	9.5000	+4.396%	8	1,033	+142.632%
2025-11-24	9.1000	9.1000	9.1000	9.1000	+5.814%	4	1,028	+153.297%
2025-11-21	7.5000	8.6000	7.2000	8.6000	-7.027%	32	1,032	+168.023%
2025-11-20	12.0000	12.0000	9.2500	9.2500	-11.314%	5	1,006	+149.189%
2025-11-19	10.4400	10.4400	10.4300	10.4300	+9.329%	10	1,001	+120.997%
2025-11-18	9.1000	9.5400	9.1000	9.5400	+0.421%	4	995	+141.614%
2025-11-17	10.9200	11.4500	9.5000	9.5000	-9.091%	15	997	+142.632%
2025-11-14	8.7800	11.5000	8.7800	10.4500	+2.956%	16	1,003	+120.574%
2025-11-13	11.0000	11.5000	10.1500	10.1500	-15.417%	763	998	+127.094%
2025-11-12	14.1600	14.1600	11.9000	12.0000	-20.792%	21	249	+92.083%
2025-11-11	15.1700	15.1700	14.2400	15.1500	+4.195%	33	256	+52.145%
2025-11-07	14.5400	14.5400	14.5400	14.5400	-16.914%	1	245	+58.528%
2025-11-06	18.5000	18.5000	16.9000	17.5000	-2.507%	12	245	+31.714%
2025-11-05	17.9500	17.9500	17.9500	17.9500	+5.588%	17	253	+28.412%
2025-11-04	16.7000	17.2500	16.7000	17.0000	-6.336%	3	248	+35.588%
2025-11-03	18.3600	18.3600	18.1500	18.1500	-12.740%	7	247	+26.997%
2025-10-31	20.3000	20.8000	20.3000	20.8000	+4.261%	18	247	+10.817%
2025-10-30	19.9500	19.9500	19.9500	19.9500	+4.505%	2	265	+15.539%
2025-10-29	20.5000	20.9000	19.0900	19.0900	-8.221%	3	265	+20.744%
2025-10-28	21.5000	21.5000	20.8000	20.8000	+8.333%	11	266	+10.817%
2025-10-27	19.2000	19.2000	19.2000	19.2000	-0.518%	1	272	+20.052%
2025-10-24	20.8500	20.8500	19.3000	19.3000	-3.980%	29	272	+19.430%
2025-10-23	18.0000	20.1000	17.7000	20.1000	+29.677%	8	248	+14.677%
2025-10-22	17.9700	17.9700	15.1300	15.5000	-11.429%	26	242	+48.710%
2025-10-21	19.1400	19.1500	17.5000	17.5000	-14.425%	9	235	+31.714%
2025-10-20	20.8000	20.8000	20.1800	20.4500	+2.250%	55	232	+12.714%
2025-10-17	19.0000	20.0000	18.6400	20.0000	-9.091%	13	261	+15.250%
2025-10-16	22.0000	22.0000	22.0000	22.0000	-2.222%	3	260	+4.773%
2025-10-15	22.5000	23.9500	20.5000	22.5000	+9.756%	17	257	+2.444%
2025-10-14	21.0000	22.0300	20.5000	20.5000	+2.757%	41	256	+12.439%
2025-10-13	22.4400	22.9300	19.9500	19.9500	+5.000%	19	243	+15.539%
2025-10-10	21.9500	23.0500	18.5000	19.0000	+25.000%	111	240	+21.316%
2025-10-09	14.0000	15.9000	13.7500	15.2000	+11.929%	20	270	+51.645%
2025-10-08	13.3200	13.9000	12.8500	13.5800	+0.967%	14	269	+69.735%
2025-10-07	15.0000	15.0000	12.9000	13.4500	-3.929%	4	256	+71.375%
2025-10-06	14.6800	14.6800	13.7500	14.0000	+7.280%	24	254	+64.643%
2025-10-03	14.0000	14.0000	12.6000	13.0500	-4.396%	30	232	+76.628%
2025-10-02	14.0600	14.0600	12.0500	13.6500	+18.696%	48	202	+68.864%
2025-10-01	9.5000	11.5000	9.5000	11.5000	+16.162%	9	187	+100.435%
2025-09-30	10.0300	10.0300	9.2900	9.9000	+7.609%	24	180	+132.828%
2025-09-29	9.2000	9.2000	8.7500	9.2000	+3.955%	4	182	+150.543%
2025-09-26	8.8000	8.9000	8.5000	8.8500	-8.480%	82	181	+160.452%
2025-09-25	9.1800	9.7600	9.1800	9.6700	-10.130%	38	126	+138.366%
2025-09-24	10.6000	10.7600	10.6000	10.7600	+0.093%	6	97	+114.219%
2025-09-23	10.9700	11.6000	10.7000	10.7500	-4.274%	18	98	+114.419%
2025-09-22	7.4000	11.2300	7.4000	11.2300	+52.374%	58	95	+105.254%
2025-09-19	7.3500	7.4500	7.1600	7.3700	+2.361%	19	92	+212.754%
2025-09-18	6.9700	7.4000	6.9600	7.2000	+5.109%	36	76	+220.139%
2025-09-17	6.8500	6.8500	6.6500	6.8500	+2.392%	15	51	+236.496%
2025-09-16	6.3500	7.7500	6.3500	6.6900	-2.620%	23	37	+244.544%
2025-09-15	7.0000	8.3400	6.7800	6.8700	0.000%	21	17	+235.517%

.dark-mode .y0JQlL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y0JQlL{ 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