Dark

APLD20260918C25
APLD Sep 18 2026 25.00 Call (APLD260918C00025000)
option OPRA

EOD

Aug 13, 2026

6.70-8.219%(-0.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.8600	7.8600	6.7000	6.7000	-8.219%	7	1,804	0.000%
2026-08-12	8.2500	8.2500	6.7000	7.3000	+24.786%	235	1,804	-8.219%
2026-08-10	6.3600	6.5000	5.8500	5.8500	-1.681%	8	1,812	+14.530%
2026-08-07	5.8100	6.0300	5.6000	5.9500	-2.778%	17	1,820	+12.605%
2026-08-06	6.0000	7.0200	5.6500	6.1200	-11.942%	174	1,823	+9.477%
2026-08-05	6.9500	6.9500	6.9500	6.9500	-13.665%	7	1,751	-3.597%
2026-08-04	7.0200	8.3500	7.0200	8.0500	+21.601%	127	1,751	-16.770%
2026-08-03	4.5000	7.1500	4.5000	6.6200	+22.593%	243	1,821	+1.208%
2026-07-31	7.0000	7.1500	5.0600	5.4000	-5.263%	328	1,846	+24.074%
2026-07-30	4.5500	6.0000	4.5500	5.7000	+90.000%	698	1,827	+17.544%
2026-07-29	4.0000	4.0000	2.8400	3.0000	-38.776%	430	1,909	+123.333%
2026-07-28	4.4000	5.2500	4.4000	4.9000	-2.000%	45	1,688	+36.735%
2026-07-27	6.0000	6.0500	4.8500	5.0000	-7.749%	46	1,693	+34.000%
2026-07-24	6.8500	6.8500	5.4200	5.4200	-27.733%	142	1,696	+23.616%
2026-07-23	8.3500	8.3500	7.5000	7.5000	+0.671%	10	1,788	-10.667%
2026-07-22	8.1000	8.3000	7.4500	7.4500	-0.667%	34	1,795	-10.067%
2026-07-21	7.0000	8.5000	7.0000	7.5000	+19.808%	280	1,800	-10.667%
2026-07-20	6.0000	6.6500	6.0000	6.2600	+29.072%	73	2,049	+7.029%
2026-07-17	4.6000	5.1000	3.9300	4.8500	-6.190%	413	2,054	+38.144%
2026-07-16	5.9800	5.9800	4.8500	5.1700	-19.219%	124	1,741	+29.594%
2026-07-15	6.4000	6.4000	6.4000	6.4000	-2.290%	1	1,642	+4.688%
2026-07-14	6.5000	6.8500	6.2500	6.5500	-3.676%	13	1,642	+2.290%
2026-07-13	7.8000	7.8000	6.7700	6.8000	-23.596%	30	1,635	-1.471%
2026-07-08	8.9000	8.9000	8.9000	8.9000	-7.292%	2	1,631	-24.719%
2026-07-07	9.6000	9.6000	9.6000	9.6000	-24.765%	1	1,629	-30.208%
2026-07-06	12.7500	12.8000	12.7500	12.7600	+21.756%	7	1,629	-47.492%
2026-07-02	11.0000	11.0000	10.4800	10.4800	-25.143%	7	1,626	-36.069%
2026-07-01	14.0000	14.0000	14.0000	14.0000	-11.728%	8	1,626	-52.143%
2026-06-30	14.6000	15.8600	14.6000	15.8600	+13.286%	7	1,626	-57.755%
2026-06-29	13.9900	14.0000	13.4000	14.0000	-16.914%	132	1,626	-52.143%
2026-06-25	17.2500	17.2500	16.8500	16.8500	-11.409%	4	1,549	-60.237%
2026-06-24	21.1700	21.1700	18.1500	19.0200	-16.943%	7	1,553	-64.774%
2026-06-23	22.5100	22.9000	22.5100	22.9000	+4.091%	6	1,550	-70.742%
2026-06-18	22.0000	22.0000	22.0000	22.0000	-1.124%	1	1,549	-69.545%
2026-06-17	22.2500	22.2500	22.2500	22.2500	-4.792%	1	1,549	-69.888%
2026-06-16	23.3700	23.3700	23.3700	23.3700	+8.295%	1	1,549	-71.331%
2026-06-12	21.2800	21.5800	21.2800	21.5800	+23.385%	26	1,549	-68.953%
2026-06-11	17.4900	17.4900	17.4900	17.4900	+5.872%	25	1,523	-61.692%
2026-06-10	16.5200	16.5200	16.5200	16.5200	+5.223%	2	1,498	-59.443%
2026-06-09	22.8000	22.8000	15.7000	15.7000	-13.641%	5	1,496	-57.325%
2026-06-08	17.7500	18.1800	17.7500	18.1800	+10.182%	2	1,500	-63.146%
2026-06-05	18.5200	18.7300	16.5000	16.5000	-17.500%	106	1,499	-59.394%
2026-06-04	20.0000	20.0000	20.0000	20.0000	-9.297%	4	1,442	-66.500%
2026-06-03	22.0500	22.0500	22.0500	22.0500	-16.949%	1	1,446	-69.615%
2026-05-28	26.5500	26.5500	26.5500	26.5500	+9.711%	1	1,445	-74.765%
2026-05-26	23.6000	24.2000	23.6000	24.2000	+1.553%	6	1,445	-72.314%
2026-05-22	23.8300	23.8300	23.8300	23.8300	-8.697%	2	1,446	-71.884%
2026-05-21	20.7600	26.1000	20.7600	26.1000	+56.475%	7	1,451	-74.330%
2026-05-20	16.4000	16.6800	16.4000	16.6800	+13.161%	6	1,451	-59.832%
2026-05-19	14.2800	14.7400	14.2800	14.7400	-10.667%	3	1,401	-54.545%
2026-05-18	16.2000	16.5000	15.5800	16.5000	-18.317%	55	1,401	-59.394%
2026-05-15	20.2000	20.2000	20.2000	20.2000	-16.321%	3	1,401	-66.832%
2026-05-14	22.6000	24.1400	22.2000	24.1400	+4.186%	3	1,404	-72.245%
2026-05-13	20.6900	23.3200	20.6900	23.1700	-3.054%	25	1,415	-71.083%
2026-05-11	23.4000	23.9000	23.0000	23.9000	+25.789%	83	1,415	-71.967%
2026-05-08	18.8500	19.0000	18.8500	19.0000	-6.312%	3	1,418	-64.737%
2026-05-07	20.2800	20.2800	20.2800	20.2800	-1.553%	1	1,417	-66.963%
2026-05-06	18.0000	21.0000	18.0000	20.6000	+17.714%	40	1,417	-67.476%
2026-05-05	15.6400	17.5100	15.6400	17.5000	+23.239%	22	1,448	-61.714%
2026-05-04	13.1800	14.3400	12.9500	14.2000	+14.980%	14	1,443	-52.817%
2026-05-01	13.0000	13.0000	12.2500	12.3500	-7.767%	6	1,431	-45.749%
2026-04-30	13.0000	13.8400	13.0000	13.3900	+18.496%	8	1,431	-49.963%
2026-04-29	11.6000	11.6000	11.3000	11.3000	0.000%	22	1,424	-40.708%
2026-04-28	11.6000	12.2000	10.7100	11.3000	-13.077%	44	1,405	-40.708%
2026-04-27	13.2500	13.2500	13.0000	13.0000	-6.340%	3	1,379	-48.462%
2026-04-24	16.0000	16.9400	13.8800	13.8800	-7.157%	30	1,376	-51.729%
2026-04-23	13.8500	15.8000	13.8500	14.9500	+32.771%	14	1,355	-55.184%
2026-04-22	11.4500	11.4500	11.2600	11.2600	+0.536%	10	1,356	-40.497%
2026-04-21	11.9000	11.9000	11.2000	11.2000	+0.448%	9	1,355	-40.179%
2026-04-20	11.4400	11.4400	11.1500	11.1500	+4.206%	6	1,355	-39.910%
2026-04-17	10.4000	10.7000	10.4000	10.7000	+13.228%	23	1,360	-37.383%
2026-04-16	9.6000	10.1600	9.4500	9.4500	-3.571%	13	1,383	-29.101%
2026-04-15	11.2000	11.2500	9.8000	9.8000	-10.502%	22	1,384	-31.633%
2026-04-14	9.3000	11.0200	9.3000	10.9500	+31.928%	71	1,389	-38.813%
2026-04-13	8.0200	8.3000	8.0200	8.3000	+10.667%	21	1,382	-19.277%
2026-04-10	8.0300	8.0300	7.3000	7.5000	+10.294%	15	1,384	-10.667%
2026-04-09	7.6800	7.8000	6.8000	6.8000	-20.930%	98	1,372	-1.471%
2026-04-08	9.3500	9.3500	8.4800	8.6000	+26.471%	26	1,336	-22.093%
2026-04-07	6.7800	6.8000	6.7800	6.8000	-1.734%	23	1,333	-1.471%
2026-04-06	7.4000	7.4000	6.8200	6.9200	+3.284%	106	1,311	-3.179%
2026-04-02	5.6500	6.7000	5.6500	6.7000	+1.669%	140	1,106	0.000%
2026-04-01	6.7800	7.2100	6.3000	6.5900	+9.833%	189	1,106	+1.669%
2026-03-31	5.0100	6.0000	5.0100	6.0000	+41.176%	190	1,184	+11.667%
2026-03-30	5.1400	5.1400	3.9000	4.2500	-27.966%	112	1,003	+57.647%
2026-03-27	6.4300	6.4300	5.9000	5.9000	-18.056%	4	900	+13.559%
2026-03-26	7.2000	7.2000	7.2000	7.2000	-17.241%	8	900	-6.944%
2026-03-25	8.7000	8.7000	8.7000	8.7000	+6.487%	1	892	-22.989%
2026-03-23	8.4500	8.4500	8.1700	8.1700	+11.918%	5	892	-17.993%
2026-03-20	7.2100	7.3000	7.2100	7.3000	-8.750%	9	893	-8.219%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-18.367%	2	885	-16.250%
2026-03-16	9.8000	9.8000	9.8000	9.8000	+2.083%	1	883	-31.633%
2026-03-12	9.6000	9.6000	9.6000	9.6000	+8.230%	1	884	-30.208%
2026-03-09	8.8700	8.8700	8.8700	8.8700	+7.515%	2	883	-24.464%
2026-03-06	9.3500	9.3500	8.2500	8.2500	-19.512%	8	882	-18.788%
2026-03-04	10.2500	10.2500	10.2500	10.2500	+18.088%	2	878	-34.634%
2026-03-03	8.2800	8.6800	8.1300	8.6800	-29.717%	5	877	-22.811%
2026-02-24	11.9500	12.3500	11.9500	12.3500	+9.680%	36	875	-45.749%
2026-02-23	11.2600	11.2600	11.2600	11.2600	+1.716%	1	839	-40.497%
2026-02-20	11.8500	11.8500	11.0700	11.0700	-20.531%	2	838	-39.476%
2026-02-18	13.6600	13.9300	13.6600	13.9300	-6.698%	2	837	-51.902%
2026-02-17	14.9300	14.9300	14.9300	14.9300	-13.248%	36	837	-55.124%
2026-02-12	16.5000	17.2100	16.3300	17.2100	-6.973%	175	837	-61.069%
2026-02-09	18.5000	18.5000	18.5000	18.5000	+20.130%	1	666	-63.784%
2026-02-06	13.5200	15.5800	13.5200	15.4000	+33.681%	32	667	-56.494%
2026-02-05	12.2000	12.2000	11.5200	11.5200	-12.128%	2	683	-41.840%
2026-02-04	15.3500	15.3500	12.3200	13.1100	-19.124%	31	684	-48.894%
2026-02-02	14.3500	16.2100	14.3500	16.2100	-3.512%	5	674	-58.667%
2026-01-30	16.8000	16.8000	16.8000	16.8000	-7.945%	1	673	-60.119%
2026-01-29	18.1000	18.2500	18.1000	18.2500	-8.291%	6	673	-63.288%
2026-01-28	20.8400	21.0000	19.5000	19.9000	-5.238%	19	674	-66.332%
2026-01-27	18.9000	21.0000	18.9000	21.0000	+26.888%	9	682	-68.095%
2026-01-26	20.5500	20.5500	16.5000	16.5500	-11.022%	48	686	-59.517%
2026-01-23	15.0200	18.6000	15.0200	18.6000	+24.832%	15	673	-63.978%
2026-01-22	15.1000	15.1000	14.9000	14.9000	+4.561%	6	673	-55.034%
2026-01-21	13.3000	14.2500	13.3000	14.2500	-11.104%	16	671	-52.982%
2026-01-20	16.0000	16.0300	16.0000	16.0300	-5.982%	4	657	-58.203%
2026-01-16	15.7500	17.0500	15.7500	17.0500	+5.704%	13	658	-60.704%
2026-01-15	16.1000	16.2500	15.9000	16.1300	+2.413%	15	658	-58.462%
2026-01-14	15.9300	16.2300	15.6200	15.7500	-7.244%	20	668	-57.460%
2026-01-13	17.2500	17.3000	16.9300	16.9800	-8.216%	24	672	-60.542%
2026-01-12	17.1400	19.0000	17.1400	18.5000	+1.928%	15	668	-63.784%
2026-01-09	14.0000	18.1500	14.0000	18.1500	+37.292%	47	660	-63.085%
2026-01-08	15.0000	16.0000	13.2000	13.2200	+5.760%	110	697	-49.319%
2026-01-07	12.7400	12.7500	12.0500	12.5000	+4.167%	10	741	-46.400%
2026-01-06	12.3000	12.3000	11.3000	12.0000	-2.439%	15	740	-44.167%
2026-01-05	11.2000	12.4000	11.2000	12.3000	+16.257%	40	777	-45.528%
2026-01-02	8.6000	10.9000	8.6000	10.5800	+28.242%	284	777	-36.673%
2025-12-31	8.3500	8.9000	8.2000	8.2500	-0.602%	17	659	-18.788%
2025-12-30	9.0000	9.0000	8.3000	8.3000	+0.728%	2	659	-19.277%
2025-12-29	8.1000	8.4000	7.9500	8.2400	+1.980%	22	657	-18.689%
2025-12-26	9.1000	9.1000	8.0800	8.0800	-16.701%	13	661	-17.079%
2025-12-23	10.0000	10.0000	9.7000	9.7000	-11.818%	4	650	-30.928%
2025-12-22	11.0000	11.5500	11.0000	11.0000	+3.774%	22	648	-39.091%
2025-12-19	9.6000	10.6000	9.5000	10.6000	+28.174%	7	651	-36.792%
2025-12-18	8.2700	8.2700	8.2700	8.2700	+14.861%	5	651	-18.984%
2025-12-17	8.6500	8.6500	7.2000	7.2000	-13.043%	23	646	-6.944%
2025-12-16	8.1400	8.2800	7.2000	8.2800	+5.478%	16	640	-19.082%
2025-12-15	10.7200	10.7200	7.8500	7.8500	-39.615%	17	625	-14.650%
2025-12-12	12.0100	13.0000	12.0100	13.0000	+6.557%	5	611	-48.462%
2025-12-11	12.1000	12.2000	12.0300	12.2000	-9.294%	4	611	-45.082%
2025-12-10	14.4300	14.4300	13.4500	13.4500	-14.603%	2	611	-50.186%
2025-12-09	14.0300	15.7500	14.0300	15.7500	+11.307%	7	611	-57.460%
2025-12-08	13.3800	14.1500	13.3800	14.1500	+6.391%	23	615	-52.650%
2025-12-05	13.5800	13.5800	13.0000	13.3000	-2.920%	4	622	-49.624%
2025-12-04	12.8000	13.9300	12.8000	13.7000	+9.600%	7	621	-51.095%
2025-12-03	11.7400	12.5000	11.7400	12.5000	+10.619%	12	621	-46.400%
2025-12-02	12.2500	12.3700	11.3000	11.3000	-11.373%	15	629	-40.708%
2025-12-01	10.9500	12.7500	10.7900	12.7500	+23.786%	32	620	-47.451%
2025-11-28	9.4700	10.3600	9.4700	10.3000	+15.730%	18	640	-34.951%
2025-11-26	9.2000	9.2000	8.9000	8.9000	+15.584%	18	643	-24.719%
2025-11-25	7.7000	7.7000	7.7000	7.7000	-11.494%	1	643	-12.987%
2025-11-24	7.3500	8.7500	7.3000	8.7000	+32.824%	33	643	-22.989%
2025-11-21	6.5000	7.0000	6.5000	6.5500	-17.714%	17	650	+2.290%
2025-11-20	10.4100	10.4100	7.6000	7.9600	-9.545%	47	655	-15.829%
2025-11-19	8.7500	9.4000	8.4500	8.8000	+3.529%	101	642	-23.864%
2025-11-18	8.2000	8.7000	8.2000	8.5000	-2.299%	16	701	-21.176%
2025-11-17	9.0000	9.5400	8.7000	8.7000	-8.421%	10	696	-22.989%
2025-11-14	7.2500	10.5000	7.1000	9.5000	+11.765%	353	696	-29.474%
2025-11-13	10.0000	10.7500	8.4500	8.5000	-21.296%	117	381	-21.176%
2025-11-12	12.3000	12.3000	10.2300	10.8000	-14.286%	27	306	-37.963%
2025-11-11	12.2500	12.6000	12.2500	12.6000	-14.344%	2	297	-46.825%
2025-11-10	15.6400	15.6400	14.7000	14.7100	-1.275%	7	297	-54.453%
2025-11-07	13.4000	14.9000	12.5000	14.9000	-2.614%	12	298	-55.034%
2025-11-06	16.5000	16.5000	15.3000	15.3000	-4.375%	6	292	-56.209%
2025-11-05	16.0000	16.0000	16.0000	16.0000	+11.498%	10	292	-58.125%
2025-11-04	14.9000	16.9500	14.3500	14.3500	-12.286%	17	287	-53.310%
2025-11-03	16.3600	16.3600	16.3600	16.3600	-8.959%	1	294	-59.046%
2025-10-31	17.9700	17.9700	17.9700	17.9700	+3.573%	3	294	-62.716%
2025-10-30	17.3500	17.3500	17.3500	17.3500	+2.360%	4	297	-61.383%
2025-10-29	16.9500	16.9500	16.9500	16.9500	-5.833%	1	293	-60.472%
2025-10-28	18.0000	19.4000	18.0000	18.0000	+6.509%	9	293	-62.778%
2025-10-27	16.5000	16.9000	16.5000	16.9000	+0.297%	4	293	-60.355%
2025-10-24	16.8500	16.8500	16.8500	16.8500	+8.360%	1	293	-60.237%
2025-10-23	14.4000	15.5500	14.4000	15.5500	+3.667%	2	293	-56.913%
2025-10-22	15.7500	15.7500	13.4000	15.0000	-4.762%	28	293	-55.333%
2025-10-21	15.4500	15.7500	15.4500	15.7500	-15.231%	6	302	-57.460%
2025-10-20	17.8000	18.5800	17.4500	18.5800	+9.681%	16	302	-63.940%
2025-10-17	18.0000	18.0000	16.3100	16.9400	-10.465%	27	307	-60.449%
2025-10-16	20.0000	20.1300	18.9200	18.9200	-14.966%	15	308	-64.588%
2025-10-15	21.4300	22.2500	21.3900	22.2500	+22.119%	82	317	-69.888%
2025-10-14	18.7400	19.3000	18.2200	18.2200	-0.164%	8	389	-63.227%
2025-10-13	20.0000	20.3500	18.0000	18.2500	+4.286%	109	390	-63.288%
2025-10-10	18.2000	20.2000	15.6500	17.5000	+30.112%	45	493	-61.714%
2025-10-09	11.9500	13.4500	11.5000	13.4500	+10.700%	75	487	-50.186%
2025-10-08	11.2200	12.1500	11.2200	12.1500	+1.250%	3	442	-44.856%
2025-10-07	12.0500	12.7500	11.5000	12.0000	-1.235%	21	443	-44.167%
2025-10-06	12.6700	12.6700	12.0000	12.1500	+13.871%	10	443	-44.856%
2025-10-03	11.5000	11.8000	10.4400	10.6700	-6.074%	49	442	-37.207%
2025-10-02	10.8300	12.2500	9.7500	11.3600	+16.513%	105	450	-41.021%
2025-10-01	8.1600	9.7500	8.0000	9.7500	+14.976%	82	384	-31.282%
2025-09-30	8.0000	8.5100	7.8700	8.4800	+14.132%	29	328	-20.991%
2025-09-29	7.4300	7.4300	7.4300	7.4300	+1.781%	1	348	-9.825%
2025-09-26	7.4500	7.5500	7.2300	7.3000	-9.653%	23	347	-8.219%
2025-09-25	8.2000	8.9500	7.5300	8.0800	-8.906%	48	336	-17.079%
2025-09-24	9.9000	9.9000	8.7500	8.8700	-0.894%	121	327	-24.464%
2025-09-23	9.6000	9.6500	8.9500	8.9500	-2.717%	27	236	-25.140%
2025-09-22	6.3200	9.5000	6.3200	9.2000	+46.730%	352	230	-27.174%
2025-09-19	5.8500	6.3200	5.8500	6.2700	+4.500%	24	62	+6.858%
2025-09-18	5.8000	6.0000	5.5800	6.0000	+11.732%	35	43	+11.667%
2025-09-17	5.7000	5.7000	5.3700	5.3700	+0.187%	5	50	+24.767%
2025-09-16	5.5500	5.9000	5.3600	5.3600	-1.832%	35	46	+25.000%
2025-09-15	5.7500	5.7500	5.4600	5.4600	0.000%	38	35	+22.711%

.dark-mode .vnxQ9Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vnxQ9Y{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C25APLD Sep 18 2026 25.00 Call (APLD260918C00025000)option OPRA

APLD20260918C25
APLD Sep 18 2026 25.00 Call (APLD260918C00025000)
option OPRA