Dark

APLD20260918C22
APLD Sep 18 2026 22.00 Call (APLD260918C00022000)
option OPRA

EOD

Jun 26, 2026

17.86-10.745%(-2.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	17.8600	17.8600	17.8600	17.8600	-10.745%	5	1,595	0.000%
2026-06-25	20.0100	20.0100	20.0100	20.0100	-4.714%	5	1,598	-10.745%
2026-06-08	21.0000	21.0000	21.0000	21.0000	-20.455%	2	1,598	-14.952%
2026-06-01	26.4000	26.4000	26.4000	26.4000	-8.966%	14	1,596	-32.348%
2026-05-28	29.0000	29.0000	29.0000	29.0000	+8.941%	2	1,610	-38.414%
2026-05-27	26.6000	26.6200	26.6000	26.6200	+6.480%	30	1,612	-32.908%
2026-05-21	25.0000	25.0000	25.0000	25.0000	+23.153%	1	1,629	-28.560%
2026-05-18	20.3000	20.3000	20.3000	20.3000	-21.742%	1	1,632	-12.020%
2026-05-14	25.9400	25.9400	25.9400	25.9400	+21.215%	1	1,631	-31.149%
2026-05-12	24.1900	24.1900	21.4000	21.4000	-7.559%	3	1,632	-16.542%
2026-05-11	23.1500	23.1500	23.1500	23.1500	+9.716%	2	1,632	-22.851%
2026-05-07	21.9500	22.5200	21.1000	21.1000	-5.381%	4	1,634	-15.355%
2026-05-06	20.9000	22.3000	20.9000	22.3000	+22.662%	4	1,638	-19.910%
2026-05-05	18.1800	18.1800	18.1800	18.1800	+14.340%	2	1,642	-1.760%
2026-05-04	14.7500	15.9000	14.7500	15.9000	+9.278%	23	1,644	+12.327%
2026-04-27	14.5500	14.5500	14.5500	14.5500	-12.244%	1	1,646	+22.749%
2026-04-24	16.5800	16.5800	16.5800	16.5800	+0.485%	1	1,647	+7.720%
2026-04-23	17.0000	17.0000	16.1000	16.5000	+25.000%	18	1,648	+8.242%
2026-04-22	13.2000	13.2000	13.2000	13.2000	0.000%	5	1,652	+35.303%
2026-04-21	13.2000	13.2000	13.2000	13.2000	+12.340%	5	1,652	+35.303%
2026-04-15	11.7500	11.7500	11.7500	11.7500	-5.242%	1	1,652	+52.000%
2026-04-14	10.9000	12.4000	10.9000	12.4000	+47.444%	55	1,653	+44.032%
2026-04-13	8.4100	8.4100	8.4100	8.4100	-21.402%	5	1,701	+112.366%
2026-04-08	10.2500	10.7000	10.2000	10.7000	+32.919%	4	1,706	+66.916%
2026-04-06	8.0300	8.0500	8.0300	8.0500	-5.294%	2	1,709	+121.863%
2026-04-01	8.5000	8.5000	8.5000	8.5000	+26.866%	1	1,710	+110.118%
2026-03-31	5.6000	6.7000	5.6000	6.7000	+34.000%	30	1,709	+166.567%
2026-03-30	6.6500	6.6500	5.0000	5.0000	-36.306%	72	1,702	+257.200%
2026-03-27	7.8500	7.8500	7.8500	7.8500	-9.562%	1	1,668	+127.516%
2026-03-26	8.6800	8.6800	8.6800	8.6800	-6.667%	2	1,667	+105.760%
2026-03-24	9.3000	9.3000	9.3000	9.3000	+4.494%	1	1,667	+92.043%
2026-03-20	8.9000	8.9000	8.9000	8.9000	-17.440%	1	1,668	+100.674%
2026-03-16	10.7800	10.7800	10.7800	10.7800	-6.828%	1	1,667	+65.677%
2026-03-11	11.5700	11.5700	11.5700	11.5700	+2.844%	5	1,668	+54.365%
2026-03-05	11.2500	11.2500	11.2500	11.2500	-1.747%	4	1,673	+58.756%
2026-03-04	11.4500	11.4500	11.4500	11.4500	+6.019%	1	1,673	+55.983%
2026-02-27	10.5000	10.8500	10.4900	10.8000	-20.588%	86	1,674	+65.370%
2026-02-24	13.0700	13.6000	13.0700	13.6000	+5.426%	2	1,675	+31.324%
2026-02-23	12.1500	12.9000	12.1500	12.9000	+0.389%	4	1,674	+38.450%
2026-02-20	12.8500	12.8500	12.8500	12.8500	-8.411%	1	1,671	+38.988%
2026-02-19	13.9000	14.1000	13.9000	14.0300	-13.395%	51	1,671	+27.299%
2026-02-18	13.9400	16.2000	13.9400	16.2000	-3.284%	6	1,672	+10.247%
2026-02-17	16.4200	16.7500	15.6800	16.7500	-8.819%	10	1,667	+6.627%
2026-02-13	17.9000	18.3700	17.9000	18.3700	+2.626%	2	1,676	-2.776%
2026-02-12	18.1500	18.1500	17.9000	17.9000	-9.596%	2	1,676	-0.223%
2026-02-11	19.8000	19.8000	19.8000	19.8000	+11.738%	1	1,676	-9.798%
2026-02-06	16.1700	17.7200	16.1700	17.7200	+32.734%	94	1,676	+0.790%
2026-02-05	13.3500	13.3500	13.3500	13.3500	-17.846%	5	1,676	+33.783%
2026-02-04	16.2500	16.2500	16.2500	16.2500	-6.609%	30	1,676	+9.908%
2026-02-03	17.4000	17.4000	17.4000	17.4000	+0.870%	3	1,706	+2.644%
2026-02-02	15.7000	17.2500	15.7000	17.2500	+6.811%	42	1,706	+3.536%
2026-01-30	18.6500	18.6500	16.1500	16.1500	-22.838%	2	1,746	+10.588%
2026-01-29	19.7500	20.9300	19.7500	20.9300	-6.978%	21	1,746	-14.668%
2026-01-27	22.9500	23.0000	22.2000	22.5000	+24.309%	11	1,735	-20.622%
2026-01-26	22.3000	22.6000	18.1000	18.1000	-9.273%	19	1,742	-1.326%
2026-01-23	19.9500	19.9500	19.9500	19.9500	+20.909%	14	1,738	-10.476%
2026-01-22	17.2500	17.2500	16.5000	16.5000	+6.041%	12	1,724	+8.242%
2026-01-21	17.5000	17.5000	15.5600	15.5600	-11.339%	90	1,734	+14.781%
2026-01-16	17.5500	17.5500	17.5500	17.5500	+0.862%	1	1,682	+1.766%
2026-01-15	17.2700	17.4000	17.2500	17.4000	-2.848%	45	1,682	+2.644%
2026-01-14	17.9100	17.9100	17.9100	17.9100	-7.442%	5	1,717	-0.279%
2026-01-13	18.5300	19.3500	18.5300	19.3500	-4.208%	12	1,712	-7.700%
2026-01-12	18.0000	20.8500	18.0000	20.2000	+5.483%	66	1,714	-11.584%
2026-01-09	15.3500	19.1500	15.3500	19.1500	+12.647%	35	1,656	-6.736%
2026-01-08	15.2000	17.0000	15.2000	17.0000	+28.109%	36	1,666	+5.059%
2026-01-07	13.9500	14.2000	13.2700	13.2700	-2.784%	9	1,669	+34.589%
2026-01-06	13.7000	13.7000	13.1600	13.6500	-2.500%	12	1,676	+30.842%
2026-01-05	13.8000	14.0000	13.5000	14.0000	+16.667%	56	1,625	+27.571%
2026-01-02	9.8500	12.1500	9.4500	12.0000	+18.812%	505	1,625	+48.833%
2025-12-31	9.2200	10.1000	9.2200	10.1000	+10.383%	5	1,377	+76.832%
2025-12-30	10.5400	10.5400	9.1500	9.1500	-3.684%	9	1,377	+95.191%
2025-12-29	9.2500	9.5000	9.1100	9.5000	+6.145%	7	1,375	+88.000%
2025-12-26	9.0000	9.0000	8.9500	8.9500	-12.255%	3	1,372	+99.553%
2025-12-24	10.2000	10.2000	10.2000	10.2000	-15.772%	1	1,374	+75.098%
2025-12-22	12.4500	12.4500	12.0000	12.1100	+3.948%	6	1,374	+47.481%
2025-12-19	10.3400	11.7500	10.3400	11.6500	+25.946%	19	1,374	+53.305%
2025-12-18	9.2000	9.4000	9.2000	9.2500	+18.742%	5	1,379	+93.081%
2025-12-17	10.1000	10.1000	7.7900	7.7900	-15.326%	47	1,374	+129.268%
2025-12-16	8.7000	9.2500	8.2000	9.2000	+2.793%	140	1,374	+94.130%
2025-12-15	9.9600	10.1000	8.9500	8.9500	-31.154%	59	1,366	+99.553%
2025-12-12	13.0000	13.0000	13.0000	13.0000	-22.388%	1	1,358	+37.385%
2025-12-09	17.1300	17.2100	16.7500	16.7500	+17.133%	12	1,358	+6.627%
2025-12-08	14.5500	14.5500	14.3000	14.3000	-4.155%	10	1,369	+24.895%
2025-12-04	14.9000	14.9200	14.8500	14.9200	+32.622%	3	1,369	+19.705%
2025-12-03	12.1000	12.1000	11.2500	11.2500	-10.000%	4	1,369	+58.756%
2025-12-02	13.4500	14.7000	12.5000	12.5000	-3.846%	20	1,372	+42.880%
2025-12-01	11.6000	13.0000	11.6000	13.0000	+12.069%	12	1,384	+37.385%
2025-11-28	11.0000	11.6000	11.0000	11.6000	+16.000%	13	1,395	+53.966%
2025-11-26	10.2500	10.5000	9.7600	10.0000	+9.890%	2,638	245	+78.600%
2025-11-25	9.1000	9.1000	9.1000	9.1000	-3.294%	3	245	+96.264%
2025-11-24	9.6000	9.6000	9.4100	9.4100	+26.139%	19	242	+89.798%
2025-11-21	7.4500	7.4600	7.4500	7.4600	-33.393%	10	232	+139.410%
2025-11-20	11.2000	11.2000	11.2000	11.2000	+9.056%	8	225	+59.464%
2025-11-19	10.2000	10.2700	10.2000	10.2700	+11.027%	4	225	+73.905%
2025-11-18	9.2500	9.2500	9.2500	9.2500	-8.867%	3	225	+93.081%
2025-11-14	8.1000	10.7500	8.1000	10.1500	-13.617%	67	225	+75.961%
2025-11-12	12.2500	12.2500	11.7500	11.7500	-2.083%	3	219	+52.000%
2025-11-11	13.0000	13.0000	12.0000	12.0000	-25.000%	3	215	+48.833%
2025-11-10	16.0000	16.0000	16.0000	16.0000	+11.810%	1	215	+11.625%
2025-11-07	14.3300	14.3300	14.2700	14.3100	-13.273%	42	214	+24.808%
2025-11-06	16.5000	16.5000	16.5000	16.5000	+4.101%	1	235	+8.242%
2025-11-04	16.0000	16.0000	15.8500	15.8500	-13.624%	3	234	+12.681%
2025-10-27	18.3500	18.3500	18.3500	18.3500	-3.421%	1	232	-2.670%
2025-10-24	19.0000	19.0000	19.0000	19.0000	+15.152%	1	232	-6.000%
2025-10-23	15.6000	17.6000	15.6000	16.5000	-8.282%	6	232	+8.242%
2025-10-21	19.4500	19.4500	17.9400	17.9900	-5.316%	9	233	-0.723%
2025-10-20	18.7000	19.0000	18.6900	19.0000	+4.914%	3	233	-6.000%
2025-10-17	17.9500	18.1100	17.7700	18.1100	-12.723%	9	231	-1.380%
2025-10-16	22.5500	22.5500	20.7500	20.7500	-3.935%	11	230	-13.928%
2025-10-15	22.3000	22.6500	21.6000	21.6000	+8.000%	3	235	-17.315%
2025-10-14	21.0600	21.0600	20.0000	20.0000	-5.123%	11	236	-10.700%
2025-10-13	22.5000	22.5000	21.0300	21.0800	+16.464%	74	247	-15.275%
2025-10-10	19.4400	22.0500	17.8000	18.1000	+39.768%	18	191	-1.326%
2025-10-09	13.1800	13.3000	12.9500	12.9500	-1.145%	3	195	+37.915%
2025-10-07	13.9500	13.9500	12.8000	13.1000	+1.550%	29	195	+36.336%
2025-10-06	13.1000	13.4000	12.9000	12.9000	+6.086%	16	204	+38.450%
2025-10-03	12.0000	12.2100	12.0000	12.1600	-1.935%	8	208	+46.875%
2025-10-02	12.2500	12.6000	12.2500	12.4000	+22.167%	53	201	+44.032%
2025-10-01	9.0000	10.1500	8.8500	10.1500	+16.667%	27	208	+75.961%
2025-09-30	8.9200	8.9200	8.7000	8.7000	+1.399%	14	194	+105.287%
2025-09-29	9.3000	9.3000	8.1000	8.5800	+6.452%	10	192	+108.159%
2025-09-26	8.9500	8.9500	7.9900	8.0600	-10.245%	46	188	+121.588%
2025-09-25	8.9500	9.2700	8.7000	8.9800	-10.200%	47	156	+98.886%
2025-09-24	10.1800	10.9200	9.9700	10.0000	-3.846%	78	130	+78.600%
2025-09-23	10.5700	11.3000	9.5000	10.4000	+4.000%	17	57	+71.731%
2025-09-22	7.5500	10.5000	7.5500	10.0000	+51.515%	96	56	+78.600%
2025-09-19	6.8200	6.8200	6.6000	6.6000	-1.786%	7	28	+170.606%
2025-09-18	6.4000	6.8400	6.4000	6.7200	+9.446%	5	23	+165.774%
2025-09-17	5.9500	6.1400	5.9500	6.1400	-1.603%	20	21	+190.879%
2025-09-15	6.3400	6.3400	6.2400	6.2400	0.000%	5	4	+186.218%

.dark-mode .F95lMF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F95lMF{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C22APLD Sep 18 2026 22.00 Call (APLD260918C00022000)option OPRA

APLD20260918C22
APLD Sep 18 2026 22.00 Call (APLD260918C00022000)
option OPRA