Dark

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

EOD

Jun 29, 2026

14.00-16.914%(-2.85)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.9900	14.0000	13.4000	14.0000	-16.914%	132	1,626	0.000%
2026-06-25	17.2500	17.2500	16.8500	16.8500	-11.409%	4	1,549	-16.914%
2026-06-24	21.1700	21.1700	18.1500	19.0200	-16.943%	7	1,553	-26.393%
2026-06-23	22.5100	22.9000	22.5100	22.9000	+4.091%	6	1,550	-38.865%
2026-06-18	22.0000	22.0000	22.0000	22.0000	-1.124%	1	1,549	-36.364%
2026-06-17	22.2500	22.2500	22.2500	22.2500	-4.792%	1	1,549	-37.079%
2026-06-16	23.3700	23.3700	23.3700	23.3700	+8.295%	1	1,549	-40.094%
2026-06-12	21.2800	21.5800	21.2800	21.5800	+23.385%	26	1,549	-35.125%
2026-06-11	17.4900	17.4900	17.4900	17.4900	+5.872%	25	1,523	-19.954%
2026-06-10	16.5200	16.5200	16.5200	16.5200	+5.223%	2	1,498	-15.254%
2026-06-09	22.8000	22.8000	15.7000	15.7000	-13.641%	5	1,496	-10.828%
2026-06-08	17.7500	18.1800	17.7500	18.1800	+10.182%	2	1,500	-22.992%
2026-06-05	18.5200	18.7300	16.5000	16.5000	-17.500%	106	1,499	-15.152%
2026-06-04	20.0000	20.0000	20.0000	20.0000	-9.297%	4	1,442	-30.000%
2026-06-03	22.0500	22.0500	22.0500	22.0500	-16.949%	1	1,446	-36.508%
2026-05-28	26.5500	26.5500	26.5500	26.5500	+9.711%	1	1,445	-47.269%
2026-05-26	23.6000	24.2000	23.6000	24.2000	+1.553%	6	1,445	-42.149%
2026-05-22	23.8300	23.8300	23.8300	23.8300	-8.697%	2	1,446	-41.251%
2026-05-21	20.7600	26.1000	20.7600	26.1000	+56.475%	7	1,451	-46.360%
2026-05-20	16.4000	16.6800	16.4000	16.6800	+13.161%	6	1,451	-16.067%
2026-05-19	14.2800	14.7400	14.2800	14.7400	-10.667%	3	1,401	-5.020%
2026-05-18	16.2000	16.5000	15.5800	16.5000	-18.317%	55	1,401	-15.152%
2026-05-15	20.2000	20.2000	20.2000	20.2000	-16.321%	3	1,401	-30.693%
2026-05-14	22.6000	24.1400	22.2000	24.1400	+4.186%	3	1,404	-42.005%
2026-05-13	20.6900	23.3200	20.6900	23.1700	-3.054%	25	1,415	-39.577%
2026-05-11	23.4000	23.9000	23.0000	23.9000	+25.789%	83	1,415	-41.423%
2026-05-08	18.8500	19.0000	18.8500	19.0000	-6.312%	3	1,418	-26.316%
2026-05-07	20.2800	20.2800	20.2800	20.2800	-1.553%	1	1,417	-30.966%
2026-05-06	18.0000	21.0000	18.0000	20.6000	+17.714%	40	1,417	-32.039%
2026-05-05	15.6400	17.5100	15.6400	17.5000	+23.239%	22	1,448	-20.000%
2026-05-04	13.1800	14.3400	12.9500	14.2000	+14.980%	14	1,443	-1.408%
2026-05-01	13.0000	13.0000	12.2500	12.3500	-7.767%	6	1,431	+13.360%
2026-04-30	13.0000	13.8400	13.0000	13.3900	+18.496%	8	1,431	+4.556%
2026-04-29	11.6000	11.6000	11.3000	11.3000	0.000%	22	1,424	+23.894%
2026-04-28	11.6000	12.2000	10.7100	11.3000	-13.077%	44	1,405	+23.894%
2026-04-27	13.2500	13.2500	13.0000	13.0000	-6.340%	3	1,379	+7.692%
2026-04-24	16.0000	16.9400	13.8800	13.8800	-7.157%	30	1,376	+0.865%
2026-04-23	13.8500	15.8000	13.8500	14.9500	+32.771%	14	1,355	-6.355%
2026-04-22	11.4500	11.4500	11.2600	11.2600	+0.536%	10	1,356	+24.334%
2026-04-21	11.9000	11.9000	11.2000	11.2000	+0.448%	9	1,355	+25.000%
2026-04-20	11.4400	11.4400	11.1500	11.1500	+4.206%	6	1,355	+25.561%
2026-04-17	10.4000	10.7000	10.4000	10.7000	+13.228%	23	1,360	+30.841%
2026-04-16	9.6000	10.1600	9.4500	9.4500	-3.571%	13	1,383	+48.148%
2026-04-15	11.2000	11.2500	9.8000	9.8000	-10.502%	22	1,384	+42.857%
2026-04-14	9.3000	11.0200	9.3000	10.9500	+31.928%	71	1,389	+27.854%
2026-04-13	8.0200	8.3000	8.0200	8.3000	+10.667%	21	1,382	+68.675%
2026-04-10	8.0300	8.0300	7.3000	7.5000	+10.294%	15	1,384	+86.667%
2026-04-09	7.6800	7.8000	6.8000	6.8000	-20.930%	98	1,372	+105.882%
2026-04-08	9.3500	9.3500	8.4800	8.6000	+26.471%	26	1,336	+62.791%
2026-04-07	6.7800	6.8000	6.7800	6.8000	-1.734%	23	1,333	+105.882%
2026-04-06	7.4000	7.4000	6.8200	6.9200	+3.284%	106	1,311	+102.312%
2026-04-02	5.6500	6.7000	5.6500	6.7000	+1.669%	140	1,106	+108.955%
2026-04-01	6.7800	7.2100	6.3000	6.5900	+9.833%	189	1,106	+112.443%
2026-03-31	5.0100	6.0000	5.0100	6.0000	+41.176%	190	1,184	+133.333%
2026-03-30	5.1400	5.1400	3.9000	4.2500	-27.966%	112	1,003	+229.412%
2026-03-27	6.4300	6.4300	5.9000	5.9000	-18.056%	4	900	+137.288%
2026-03-26	7.2000	7.2000	7.2000	7.2000	-17.241%	8	900	+94.444%
2026-03-25	8.7000	8.7000	8.7000	8.7000	+6.487%	1	892	+60.920%
2026-03-23	8.4500	8.4500	8.1700	8.1700	+11.918%	5	892	+71.359%
2026-03-20	7.2100	7.3000	7.2100	7.3000	-8.750%	9	893	+91.781%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-18.367%	2	885	+75.000%
2026-03-16	9.8000	9.8000	9.8000	9.8000	+2.083%	1	883	+42.857%
2026-03-12	9.6000	9.6000	9.6000	9.6000	+8.230%	1	884	+45.833%
2026-03-09	8.8700	8.8700	8.8700	8.8700	+7.515%	2	883	+57.835%
2026-03-06	9.3500	9.3500	8.2500	8.2500	-19.512%	8	882	+69.697%
2026-03-04	10.2500	10.2500	10.2500	10.2500	+18.088%	2	878	+36.585%
2026-03-03	8.2800	8.6800	8.1300	8.6800	-29.717%	5	877	+61.290%
2026-02-24	11.9500	12.3500	11.9500	12.3500	+9.680%	36	875	+13.360%
2026-02-23	11.2600	11.2600	11.2600	11.2600	+1.716%	1	839	+24.334%
2026-02-20	11.8500	11.8500	11.0700	11.0700	-20.531%	2	838	+26.468%
2026-02-18	13.6600	13.9300	13.6600	13.9300	-6.698%	2	837	+0.503%
2026-02-17	14.9300	14.9300	14.9300	14.9300	-13.248%	36	837	-6.229%
2026-02-12	16.5000	17.2100	16.3300	17.2100	-6.973%	175	837	-18.652%
2026-02-09	18.5000	18.5000	18.5000	18.5000	+20.130%	1	666	-24.324%
2026-02-06	13.5200	15.5800	13.5200	15.4000	+33.681%	32	667	-9.091%
2026-02-05	12.2000	12.2000	11.5200	11.5200	-12.128%	2	683	+21.528%
2026-02-04	15.3500	15.3500	12.3200	13.1100	-19.124%	31	684	+6.789%
2026-02-02	14.3500	16.2100	14.3500	16.2100	-3.512%	5	674	-13.634%
2026-01-30	16.8000	16.8000	16.8000	16.8000	-7.945%	1	673	-16.667%
2026-01-29	18.1000	18.2500	18.1000	18.2500	-8.291%	6	673	-23.288%
2026-01-28	20.8400	21.0000	19.5000	19.9000	-5.238%	19	674	-29.648%
2026-01-27	18.9000	21.0000	18.9000	21.0000	+26.888%	9	682	-33.333%
2026-01-26	20.5500	20.5500	16.5000	16.5500	-11.022%	48	686	-15.408%
2026-01-23	15.0200	18.6000	15.0200	18.6000	+24.832%	15	673	-24.731%
2026-01-22	15.1000	15.1000	14.9000	14.9000	+4.561%	6	673	-6.040%
2026-01-21	13.3000	14.2500	13.3000	14.2500	-11.104%	16	671	-1.754%
2026-01-20	16.0000	16.0300	16.0000	16.0300	-5.982%	4	657	-12.664%
2026-01-16	15.7500	17.0500	15.7500	17.0500	+5.704%	13	658	-17.889%
2026-01-15	16.1000	16.2500	15.9000	16.1300	+2.413%	15	658	-13.205%
2026-01-14	15.9300	16.2300	15.6200	15.7500	-7.244%	20	668	-11.111%
2026-01-13	17.2500	17.3000	16.9300	16.9800	-8.216%	24	672	-17.550%
2026-01-12	17.1400	19.0000	17.1400	18.5000	+1.928%	15	668	-24.324%
2026-01-09	14.0000	18.1500	14.0000	18.1500	+37.292%	47	660	-22.865%
2026-01-08	15.0000	16.0000	13.2000	13.2200	+5.760%	110	697	+5.900%
2026-01-07	12.7400	12.7500	12.0500	12.5000	+4.167%	10	741	+12.000%
2026-01-06	12.3000	12.3000	11.3000	12.0000	-2.439%	15	740	+16.667%
2026-01-05	11.2000	12.4000	11.2000	12.3000	+16.257%	40	777	+13.821%
2026-01-02	8.6000	10.9000	8.6000	10.5800	+28.242%	284	777	+32.325%
2025-12-31	8.3500	8.9000	8.2000	8.2500	-0.602%	17	659	+69.697%
2025-12-30	9.0000	9.0000	8.3000	8.3000	+0.728%	2	659	+68.675%
2025-12-29	8.1000	8.4000	7.9500	8.2400	+1.980%	22	657	+69.903%
2025-12-26	9.1000	9.1000	8.0800	8.0800	-16.701%	13	661	+73.267%
2025-12-23	10.0000	10.0000	9.7000	9.7000	-11.818%	4	650	+44.330%
2025-12-22	11.0000	11.5500	11.0000	11.0000	+3.774%	22	648	+27.273%
2025-12-19	9.6000	10.6000	9.5000	10.6000	+28.174%	7	651	+32.075%
2025-12-18	8.2700	8.2700	8.2700	8.2700	+14.861%	5	651	+69.287%
2025-12-17	8.6500	8.6500	7.2000	7.2000	-13.043%	23	646	+94.444%
2025-12-16	8.1400	8.2800	7.2000	8.2800	+5.478%	16	640	+69.082%
2025-12-15	10.7200	10.7200	7.8500	7.8500	-39.615%	17	625	+78.344%
2025-12-12	12.0100	13.0000	12.0100	13.0000	+6.557%	5	611	+7.692%
2025-12-11	12.1000	12.2000	12.0300	12.2000	-9.294%	4	611	+14.754%
2025-12-10	14.4300	14.4300	13.4500	13.4500	-14.603%	2	611	+4.089%
2025-12-09	14.0300	15.7500	14.0300	15.7500	+11.307%	7	611	-11.111%
2025-12-08	13.3800	14.1500	13.3800	14.1500	+6.391%	23	615	-1.060%
2025-12-05	13.5800	13.5800	13.0000	13.3000	-2.920%	4	622	+5.263%
2025-12-04	12.8000	13.9300	12.8000	13.7000	+9.600%	7	621	+2.190%
2025-12-03	11.7400	12.5000	11.7400	12.5000	+10.619%	12	621	+12.000%
2025-12-02	12.2500	12.3700	11.3000	11.3000	-11.373%	15	629	+23.894%
2025-12-01	10.9500	12.7500	10.7900	12.7500	+23.786%	32	620	+9.804%
2025-11-28	9.4700	10.3600	9.4700	10.3000	+15.730%	18	640	+35.922%
2025-11-26	9.2000	9.2000	8.9000	8.9000	+15.584%	18	643	+57.303%
2025-11-25	7.7000	7.7000	7.7000	7.7000	-11.494%	1	643	+81.818%
2025-11-24	7.3500	8.7500	7.3000	8.7000	+32.824%	33	643	+60.920%
2025-11-21	6.5000	7.0000	6.5000	6.5500	-17.714%	17	650	+113.740%
2025-11-20	10.4100	10.4100	7.6000	7.9600	-9.545%	47	655	+75.879%
2025-11-19	8.7500	9.4000	8.4500	8.8000	+3.529%	101	642	+59.091%
2025-11-18	8.2000	8.7000	8.2000	8.5000	-2.299%	16	701	+64.706%
2025-11-17	9.0000	9.5400	8.7000	8.7000	-8.421%	10	696	+60.920%
2025-11-14	7.2500	10.5000	7.1000	9.5000	+11.765%	353	696	+47.368%
2025-11-13	10.0000	10.7500	8.4500	8.5000	-21.296%	117	381	+64.706%
2025-11-12	12.3000	12.3000	10.2300	10.8000	-14.286%	27	306	+29.630%
2025-11-11	12.2500	12.6000	12.2500	12.6000	-14.344%	2	297	+11.111%
2025-11-10	15.6400	15.6400	14.7000	14.7100	-1.275%	7	297	-4.827%
2025-11-07	13.4000	14.9000	12.5000	14.9000	-2.614%	12	298	-6.040%
2025-11-06	16.5000	16.5000	15.3000	15.3000	-4.375%	6	292	-8.497%
2025-11-05	16.0000	16.0000	16.0000	16.0000	+11.498%	10	292	-12.500%
2025-11-04	14.9000	16.9500	14.3500	14.3500	-12.286%	17	287	-2.439%
2025-11-03	16.3600	16.3600	16.3600	16.3600	-8.959%	1	294	-14.425%
2025-10-31	17.9700	17.9700	17.9700	17.9700	+3.573%	3	294	-22.092%
2025-10-30	17.3500	17.3500	17.3500	17.3500	+2.360%	4	297	-19.308%
2025-10-29	16.9500	16.9500	16.9500	16.9500	-5.833%	1	293	-17.404%
2025-10-28	18.0000	19.4000	18.0000	18.0000	+6.509%	9	293	-22.222%
2025-10-27	16.5000	16.9000	16.5000	16.9000	+0.297%	4	293	-17.160%
2025-10-24	16.8500	16.8500	16.8500	16.8500	+8.360%	1	293	-16.914%
2025-10-23	14.4000	15.5500	14.4000	15.5500	+3.667%	2	293	-9.968%
2025-10-22	15.7500	15.7500	13.4000	15.0000	-4.762%	28	293	-6.667%
2025-10-21	15.4500	15.7500	15.4500	15.7500	-15.231%	6	302	-11.111%
2025-10-20	17.8000	18.5800	17.4500	18.5800	+9.681%	16	302	-24.650%
2025-10-17	18.0000	18.0000	16.3100	16.9400	-10.465%	27	307	-17.355%
2025-10-16	20.0000	20.1300	18.9200	18.9200	-14.966%	15	308	-26.004%
2025-10-15	21.4300	22.2500	21.3900	22.2500	+22.119%	82	317	-37.079%
2025-10-14	18.7400	19.3000	18.2200	18.2200	-0.164%	8	389	-23.161%
2025-10-13	20.0000	20.3500	18.0000	18.2500	+4.286%	109	390	-23.288%
2025-10-10	18.2000	20.2000	15.6500	17.5000	+30.112%	45	493	-20.000%
2025-10-09	11.9500	13.4500	11.5000	13.4500	+10.700%	75	487	+4.089%
2025-10-08	11.2200	12.1500	11.2200	12.1500	+1.250%	3	442	+15.226%
2025-10-07	12.0500	12.7500	11.5000	12.0000	-1.235%	21	443	+16.667%
2025-10-06	12.6700	12.6700	12.0000	12.1500	+13.871%	10	443	+15.226%
2025-10-03	11.5000	11.8000	10.4400	10.6700	-6.074%	49	442	+31.209%
2025-10-02	10.8300	12.2500	9.7500	11.3600	+16.513%	105	450	+23.239%
2025-10-01	8.1600	9.7500	8.0000	9.7500	+14.976%	82	384	+43.590%
2025-09-30	8.0000	8.5100	7.8700	8.4800	+14.132%	29	328	+65.094%
2025-09-29	7.4300	7.4300	7.4300	7.4300	+1.781%	1	348	+88.425%
2025-09-26	7.4500	7.5500	7.2300	7.3000	-9.653%	23	347	+91.781%
2025-09-25	8.2000	8.9500	7.5300	8.0800	-8.906%	48	336	+73.267%
2025-09-24	9.9000	9.9000	8.7500	8.8700	-0.894%	121	327	+57.835%
2025-09-23	9.6000	9.6500	8.9500	8.9500	-2.717%	27	236	+56.425%
2025-09-22	6.3200	9.5000	6.3200	9.2000	+46.730%	352	230	+52.174%
2025-09-19	5.8500	6.3200	5.8500	6.2700	+4.500%	24	62	+123.285%
2025-09-18	5.8000	6.0000	5.5800	6.0000	+11.732%	35	43	+133.333%
2025-09-17	5.7000	5.7000	5.3700	5.3700	+0.187%	5	50	+160.708%
2025-09-16	5.5500	5.9000	5.3600	5.3600	-1.832%	35	46	+161.194%
2025-09-15	5.7500	5.7500	5.4600	5.4600	0.000%	38	35	+156.410%

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