Dark

APLD20260918C30
APLD Sep 18 2026 30.00 Call (APLD260918C00030000)
option OPRA

EOD

Aug 13, 2026

3.70-9.756%(-0.40)424

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.3500	4.6400	3.6500	3.7000	-9.756%	424	3,214	0.000%
2026-08-12	4.8500	5.3100	3.6000	4.1000	+23.123%	719	3,214	-9.756%
2026-08-11	3.3500	3.5000	3.1500	3.3300	+6.390%	446	3,478	+11.111%
2026-08-10	3.4700	4.0500	3.1300	3.1300	-9.275%	386	3,289	+18.211%
2026-08-07	4.1000	4.1000	2.8600	3.4500	-1.429%	313	3,109	+7.246%
2026-08-06	3.4500	4.3000	3.1000	3.5000	-15.663%	210	2,935	+5.714%
2026-08-05	5.0500	5.1900	4.1500	4.1500	-19.417%	161	2,898	-10.843%
2026-08-04	4.5500	5.4000	4.0500	5.1500	+25.000%	266	2,902	-28.155%
2026-08-03	2.9500	4.4000	2.7400	4.1200	+30.794%	363	2,929	-10.194%
2026-07-31	4.4500	4.5000	2.9000	3.1500	-5.970%	475	2,965	+17.460%
2026-07-30	2.4700	3.8000	2.4700	3.3500	+104.268%	1,026	3,002	+10.448%
2026-07-29	2.7000	2.7600	1.5000	1.6400	-43.448%	598	3,156	+125.610%
2026-07-28	3.0000	3.2000	2.5300	2.9000	-7.937%	554	2,809	+27.586%
2026-07-27	3.8000	3.9000	2.8600	3.1500	-10.000%	576	2,554	+17.460%
2026-07-24	4.6500	4.6500	3.4100	3.5000	-28.862%	137	2,171	+5.714%
2026-07-23	4.6000	5.8300	4.6000	4.9200	-5.385%	66	2,173	-24.797%
2026-07-22	4.8600	6.0000	4.8600	5.2000	-0.383%	411	2,209	-28.846%
2026-07-21	4.9000	5.6700	4.7400	5.2200	+30.500%	486	2,193	-29.119%
2026-07-20	3.7000	4.3200	3.5500	4.0000	+33.333%	338	2,362	-7.500%
2026-07-17	2.7600	3.3000	2.2500	3.0000	-10.448%	729	2,413	+23.333%
2026-07-16	3.9000	4.0000	2.9900	3.3500	-27.957%	307	2,295	+10.448%
2026-07-15	4.2000	4.8500	3.8500	4.6500	+7.639%	400	2,106	-20.430%
2026-07-14	4.9500	5.0000	4.0000	4.3200	-6.087%	240	1,999	-14.352%
2026-07-13	5.6000	5.9000	4.3800	4.6000	-25.203%	481	1,907	-19.565%
2026-07-10	6.3000	6.6500	5.8000	6.1500	-16.327%	39	1,849	-39.837%
2026-07-09	7.4000	7.4500	6.7000	7.3500	+11.195%	54	1,852	-49.660%
2026-07-08	6.7500	7.0000	5.7500	6.6100	+2.960%	135	1,847	-44.024%
2026-07-07	7.2500	7.5000	6.0000	6.4200	-19.448%	51	1,831	-42.368%
2026-07-06	8.9000	9.3000	7.9000	7.9700	+9.029%	18	1,825	-53.576%
2026-07-02	9.0000	9.0000	6.9500	7.3100	-32.627%	51	1,810	-49.384%
2026-07-01	9.5200	10.8500	9.5200	10.8500	-13.200%	21	1,810	-65.899%
2026-06-30	11.9000	12.5000	11.9000	12.5000	+10.132%	4	1,812	-70.400%
2026-06-29	10.5000	11.3500	10.5000	11.3500	-9.127%	9	1,812	-67.401%
2026-06-26	12.4900	12.4900	12.4900	12.4900	-6.161%	1	1,812	-70.376%
2026-06-25	14.0000	14.0000	13.3100	13.3100	-25.434%	4	1,813	-72.201%
2026-06-22	18.5000	18.5000	16.9500	17.8500	-8.929%	4	1,812	-79.272%
2026-06-17	19.0000	19.6000	18.3500	19.6000	-0.102%	7	1,813	-81.122%
2026-06-16	18.9000	19.6200	18.9000	19.6200	+2.188%	4	1,813	-81.142%
2026-06-15	18.4500	19.2000	18.3500	19.2000	+12.941%	32	1,815	-80.729%
2026-06-12	15.3000	17.8000	15.3000	17.0000	+16.041%	13	1,805	-78.235%
2026-06-11	12.2000	14.8000	12.2000	14.6500	+11.832%	9	1,808	-74.744%
2026-06-10	13.6200	13.6200	13.1000	13.1000	-11.247%	20	1,802	-71.756%
2026-06-09	16.5000	16.5000	12.7500	14.7600	+2.216%	14	1,782	-74.932%
2026-06-08	14.0000	14.4800	14.0000	14.4400	+15.984%	16	1,781	-74.377%
2026-06-05	14.3000	14.3000	12.4000	12.4500	-24.178%	13	1,791	-70.281%
2026-06-04	16.7000	16.9200	16.0500	16.4200	-13.851%	24	1,792	-77.467%
2026-06-03	19.4300	19.4300	19.0600	19.0600	-9.497%	4	1,790	-80.588%
2026-06-02	21.0000	21.0600	21.0000	21.0600	-4.273%	2	1,789	-82.431%
2026-06-01	19.7000	22.0000	19.7000	22.0000	+11.223%	7	1,787	-83.182%
2026-05-29	21.0000	21.0000	19.7800	19.7800	-10.091%	21	1,782	-81.294%
2026-05-28	20.7700	22.0000	20.7700	22.0000	+10.000%	2	1,761	-83.182%
2026-05-27	19.5000	20.0000	19.5000	20.0000	+12.676%	5	1,760	-81.500%
2026-05-26	19.7800	19.7800	17.7500	17.7500	-8.974%	7	1,764	-79.155%
2026-05-22	20.0000	20.0000	19.2800	19.5000	-8.149%	13	1,768	-81.026%
2026-05-21	16.5000	21.3500	16.5000	21.2300	+58.788%	96	1,791	-82.572%
2026-05-20	11.8500	13.3700	11.8500	13.3700	+12.353%	7	1,791	-72.326%
2026-05-19	11.5100	11.9000	11.5000	11.9000	-6.299%	18	1,788	-68.908%
2026-05-18	13.1300	13.1300	12.7000	12.7000	-37.284%	2	1,788	-70.866%
2026-05-14	19.0500	20.2500	19.0500	20.2500	+3.581%	5	1,788	-81.728%
2026-05-13	18.0500	19.5500	18.0500	19.5500	+14.730%	25	1,761	-81.074%
2026-05-12	18.6700	18.6700	15.5000	17.0400	-10.879%	15	1,761	-78.286%
2026-05-11	14.5300	20.2600	14.5300	19.1200	+24.560%	35	1,761	-80.649%
2026-05-08	14.9700	16.2500	14.9700	15.3500	+0.327%	7	1,761	-75.896%
2026-05-07	16.2500	17.2500	15.3000	15.3000	-12.571%	7	1,765	-75.817%
2026-05-06	15.0000	17.5000	15.0000	17.5000	+20.690%	46	1,769	-78.857%
2026-05-05	12.6500	14.5000	12.6500	14.5000	+28.092%	26	1,777	-74.483%
2026-05-04	9.7600	11.5500	9.7600	11.3200	+10.980%	24	1,783	-67.314%
2026-05-01	10.3000	11.0000	9.8000	10.2000	-4.225%	62	1,773	-63.725%
2026-04-30	10.1000	11.1600	10.1000	10.6500	+17.291%	6	1,773	-65.258%
2026-04-29	8.6100	9.0800	8.6100	9.0800	+0.889%	50	1,772	-59.251%
2026-04-28	9.1500	9.5000	8.2000	9.0000	-12.621%	132	1,734	-58.889%
2026-04-27	11.0000	11.1300	10.0000	10.3000	-6.618%	25	1,623	-64.078%
2026-04-24	13.5000	13.5000	11.0300	11.0300	-8.843%	62	1,605	-66.455%
2026-04-23	11.5000	12.5500	10.9000	12.1000	+29.412%	139	1,608	-69.421%
2026-04-22	8.9000	9.8500	8.7000	9.3500	+1.741%	68	1,601	-60.428%
2026-04-21	8.9000	9.5000	8.4500	9.1900	+3.258%	116	1,605	-59.739%
2026-04-20	8.0600	9.5000	7.7500	8.9000	+6.459%	108	1,605	-58.427%
2026-04-17	7.8500	8.5000	7.8500	8.3600	+10.000%	103	1,545	-55.742%
2026-04-16	8.2000	8.2000	7.3000	7.6000	-7.090%	209	1,550	-51.316%
2026-04-15	8.6500	8.7500	7.5000	8.1800	-6.514%	101	1,384	-54.768%
2026-04-14	6.9000	8.9000	6.8500	8.7500	+41.129%	204	1,328	-57.714%
2026-04-13	5.8500	6.3000	5.8000	6.2000	+11.913%	68	1,322	-40.323%
2026-04-10	6.1000	6.4500	5.5400	5.5400	+5.323%	66	1,355	-33.213%
2026-04-09	5.7500	5.8700	5.0000	5.2600	-19.695%	145	1,325	-29.658%
2026-04-08	6.9000	7.1000	6.3000	6.5500	+29.703%	128	1,305	-43.511%
2026-04-07	5.2500	5.3000	4.7900	5.0500	-3.810%	31	1,256	-26.733%
2026-04-06	5.2000	5.5000	5.1000	5.2500	+6.491%	20	1,260	-29.524%
2026-04-02	4.0000	5.0500	4.0000	4.9300	-3.711%	96	1,292	-24.949%
2026-04-01	5.0000	5.5500	4.9100	5.1200	+17.972%	92	1,292	-27.734%
2026-03-31	3.4000	4.4000	3.1600	4.3400	+42.295%	181	1,267	-14.747%
2026-03-30	4.4300	4.4300	2.7900	3.0500	-32.967%	270	1,219	+21.311%
2026-03-27	5.0000	5.0000	4.3000	4.5500	-18.018%	36	1,159	-18.681%
2026-03-26	5.9500	5.9500	5.4500	5.5500	-20.714%	38	1,153	-33.333%
2026-03-25	6.9000	7.0600	6.5500	7.0000	+19.658%	356	1,141	-47.143%
2026-03-24	6.2400	6.3200	5.8500	5.8500	-8.451%	93	1,014	-36.752%
2026-03-23	6.6000	6.6500	6.1000	6.3900	+17.463%	125	1,022	-42.097%
2026-03-20	5.7500	5.9000	5.4400	5.4400	-15.000%	92	1,074	-31.985%
2026-03-19	5.8000	6.4400	5.8000	6.4000	-2.290%	127	1,146	-42.188%
2026-03-18	7.0500	7.0500	6.5500	6.5500	-7.092%	123	1,049	-43.511%
2026-03-17	7.2000	7.4000	7.0000	7.0500	-6.000%	38	1,039	-47.518%
2026-03-16	8.0000	8.1000	7.3600	7.5000	+2.881%	237	1,027	-50.667%
2026-03-12	7.0600	7.4000	7.0600	7.2900	-8.875%	4	1,056	-49.246%
2026-03-11	8.2000	9.0000	8.0000	8.0000	+0.629%	13	1,057	-53.750%
2026-03-10	7.5600	7.9500	7.5600	7.9500	+8.904%	5	1,058	-53.459%
2026-03-09	6.5400	7.3000	6.5400	7.3000	+13.178%	18	1,055	-49.315%
2026-03-06	8.0000	8.0000	6.4500	6.4500	-14.000%	62	1,055	-42.636%
2026-03-05	8.2000	8.2000	7.3000	7.5000	-11.243%	11	1,055	-50.667%
2026-03-04	7.9500	8.4500	7.8400	8.4500	+15.753%	37	1,059	-56.213%
2026-03-03	7.2000	7.5000	6.9700	7.3000	-5.806%	39	1,044	-49.315%
2026-03-02	7.5100	8.0000	7.5100	7.7500	+3.333%	82	1,028	-52.258%
2026-02-27	7.8500	8.0000	7.1000	7.5000	-12.178%	35	993	-50.667%
2026-02-26	9.0500	9.1100	8.5400	8.5400	-5.111%	38	984	-56.674%
2026-02-25	10.0200	10.0200	9.0000	9.0000	-16.279%	70	930	-58.889%
2026-02-24	10.2000	10.7500	10.1000	10.7500	+15.841%	23	930	-65.581%
2026-02-23	9.0000	9.3300	9.0000	9.2800	+3.687%	3	922	-60.129%
2026-02-20	10.0000	10.0500	8.9500	8.9500	-16.822%	34	920	-58.659%
2026-02-19	10.5000	10.7600	10.5000	10.7600	-5.614%	9	906	-65.613%
2026-02-18	10.6000	11.6200	10.4000	11.4000	-10.377%	90	903	-67.544%
2026-02-17	11.8000	12.8000	11.8000	12.7200	-13.763%	16	889	-70.912%
2026-02-13	13.0200	14.7500	13.0200	14.7500	+5.735%	12	896	-74.915%
2026-02-12	14.3900	14.3900	13.9500	13.9500	-3.793%	14	896	-73.477%
2026-02-11	15.2000	15.4800	13.8300	14.5000	-9.938%	6	897	-74.483%
2026-02-10	16.0000	16.4500	16.0000	16.1000	+1.577%	9	896	-77.019%
2026-02-09	15.0000	16.3500	15.0000	15.8500	+16.974%	31	894	-76.656%
2026-02-06	9.8900	13.5500	9.8900	13.5500	+56.647%	26	905	-72.694%
2026-02-05	9.8400	9.8400	8.6500	8.6500	-14.356%	8	906	-57.225%
2026-02-04	12.7600	12.7800	10.1000	10.1000	-22.901%	40	906	-63.366%
2026-02-02	12.7500	13.1000	12.1300	13.1000	+2.745%	10	873	-71.756%
2026-01-30	14.4000	14.4000	12.6000	12.7500	-18.634%	33	876	-70.980%
2026-01-29	15.3600	15.7500	15.3600	15.6700	-6.726%	8	875	-76.388%
2026-01-28	17.3000	17.3000	16.8000	16.8000	-8.247%	12	883	-77.976%
2026-01-27	17.0000	18.8000	17.0000	18.3100	+16.254%	48	883	-79.792%
2026-01-26	17.4000	18.3900	15.7500	15.7500	+2.606%	41	880	-76.508%
2026-01-23	12.4000	16.2000	12.4000	15.3500	+18.350%	62	884	-75.896%
2026-01-22	12.6000	12.9700	12.6000	12.9700	+2.126%	3	879	-71.473%
2026-01-21	12.5000	13.1200	11.4000	12.7000	-10.563%	57	879	-70.866%
2026-01-20	13.3700	14.2000	12.5000	14.2000	-2.405%	40	877	-73.944%
2026-01-16	14.0000	14.5500	14.0000	14.5500	+6.204%	7	877	-74.570%
2026-01-15	13.7000	13.7000	13.3400	13.7000	+1.707%	8	877	-72.993%
2026-01-14	13.4500	13.6100	12.8000	13.4700	-6.458%	17	880	-72.532%
2026-01-13	15.5000	15.5000	14.4000	14.4000	-10.000%	12	875	-74.306%
2026-01-12	14.8500	16.8500	14.8500	16.0000	+6.809%	28	869	-76.875%
2026-01-09	13.3700	15.8500	12.0000	14.9800	+34.955%	131	869	-75.300%
2026-01-08	12.5400	13.5000	11.1000	11.1000	+11.000%	56	925	-66.667%
2026-01-07	10.6000	11.0000	9.9800	10.0000	-0.498%	44	951	-63.000%
2026-01-06	10.3500	10.3500	9.6900	10.0500	-3.365%	22	952	-63.184%
2026-01-05	9.3200	10.5000	9.3200	10.4000	+16.854%	105	949	-64.423%
2026-01-02	7.0200	9.1200	7.0200	8.9000	+42.400%	121	936	-58.427%
2025-12-31	6.6800	6.6800	6.2500	6.2500	-12.709%	4	973	-40.800%
2025-12-30	7.5000	7.5000	7.1600	7.1600	+6.074%	152	973	-48.324%
2025-12-29	6.7000	6.9000	6.7000	6.7500	+3.211%	30	1,123	-45.185%
2025-12-26	7.4700	7.4700	6.5000	6.5400	-15.065%	64	1,111	-43.425%
2025-12-24	7.8300	7.8300	7.7000	7.7000	-5.172%	7	1,131	-51.948%
2025-12-23	8.0500	8.1200	8.0500	8.1200	-12.311%	3	1,131	-54.433%
2025-12-22	9.2900	9.6000	9.2600	9.2600	+2.889%	20	1,128	-60.043%
2025-12-19	6.7800	9.0000	6.7800	9.0000	+31.387%	42	1,123	-58.889%
2025-12-18	6.6000	6.9400	6.6000	6.8500	+18.103%	4	1,117	-45.985%
2025-12-17	6.9000	6.9000	5.8000	5.8000	-14.580%	6	1,114	-36.207%
2025-12-16	6.6600	6.7900	6.0700	6.7900	-3.000%	153	1,113	-45.508%
2025-12-15	7.6000	7.9500	7.0000	7.0000	-32.692%	27	962	-47.143%
2025-12-12	11.1500	11.2000	10.1000	10.4000	-7.226%	61	973	-64.423%
2025-12-11	10.3100	11.2100	9.3000	11.2100	-5.000%	5	1,017	-66.994%
2025-12-10	12.0000	12.0000	11.8000	11.8000	-11.145%	3	1,013	-68.644%
2025-12-09	12.1200	14.2500	12.1200	13.2800	+14.978%	10	1,013	-72.139%
2025-12-08	11.5500	11.5500	11.5500	11.5500	-1.451%	54	1,010	-67.965%
2025-12-05	11.9200	12.0400	11.6100	11.7200	-2.333%	57	1,014	-68.430%
2025-12-04	10.7000	12.0000	10.7000	12.0000	+14.286%	49	1,064	-69.167%
2025-12-03	9.4500	10.6400	9.4500	10.5000	-4.545%	61	1,104	-64.762%
2025-12-02	10.4000	11.0000	10.3700	11.0000	+8.911%	21	1,125	-66.364%
2025-12-01	9.3400	10.1000	9.2500	10.1000	0.000%	30	1,125	-63.366%
2025-11-28	8.2500	10.1000	8.2500	10.1000	+30.323%	27	1,097	-63.366%
2025-11-26	8.0000	8.2000	7.4500	7.7500	+10.714%	20	1,093	-52.258%
2025-11-25	6.9000	7.0000	6.9000	7.0000	-1.408%	2	1,093	-47.143%
2025-11-24	6.9900	7.4400	6.9900	7.1000	+21.368%	5	1,091	-47.887%
2025-11-21	5.4200	5.8500	4.5500	5.8500	-14.599%	340	1,088	-36.752%
2025-11-20	8.6900	8.6900	6.8300	6.8500	-1.439%	58	776	-45.985%
2025-11-19	7.6700	7.6700	6.9500	6.9500	+0.289%	10	802	-46.763%
2025-11-18	6.8700	7.3500	6.7000	6.9300	-9.883%	70	810	-46.609%
2025-11-17	7.6900	7.6900	7.6900	7.6900	-9.529%	2	762	-51.886%
2025-11-14	6.8600	8.5000	6.8600	8.5000	+8.974%	25	762	-56.471%
2025-11-13	8.3500	8.6000	7.4500	7.8000	-17.895%	26	740	-52.564%
2025-11-12	10.8900	11.0000	8.8000	9.5000	-13.636%	46	737	-61.053%
2025-11-11	11.2000	11.3000	10.2000	11.0000	-16.031%	17	714	-66.364%
2025-11-10	13.0600	13.1000	13.0600	13.1000	+11.775%	13	707	-71.756%
2025-11-07	11.8000	12.1000	11.1700	11.7200	-16.879%	8	704	-68.430%
2025-11-05	13.7100	14.2000	13.4300	14.1000	+11.551%	5	702	-73.759%
2025-11-04	12.9500	14.2600	12.4500	12.6400	-11.547%	20	701	-70.728%
2025-11-03	15.9800	15.9800	13.5000	14.2900	-9.154%	9	700	-74.108%
2025-10-31	15.4700	15.8000	15.4700	15.7300	-0.945%	18	700	-76.478%
2025-10-30	15.3000	15.9000	15.3000	15.8800	+4.131%	7	704	-76.700%
2025-10-29	15.2500	15.2500	15.2500	15.2500	-0.651%	2	705	-75.738%
2025-10-28	16.5000	17.1000	15.3500	15.3500	+0.656%	10	706	-75.896%
2025-10-27	14.9300	15.4100	14.9300	15.2500	+4.381%	4	700	-75.738%
2025-10-24	15.5500	16.2200	14.6100	14.6100	-2.600%	19	700	-74.675%
2025-10-23	12.8500	15.0000	12.8500	15.0000	+19.142%	4	697	-75.333%
2025-10-22	14.3800	14.3800	11.9500	12.5900	-10.264%	22	699	-70.612%
2025-10-21	14.5000	15.2000	13.9000	14.0300	-14.815%	40	711	-73.628%
2025-10-20	16.5000	17.5000	15.1300	16.4700	+10.020%	35	690	-77.535%
2025-10-17	16.1600	16.7500	14.5000	14.9700	-18.994%	27	708	-75.284%
2025-10-16	17.8500	18.8100	17.4500	18.4800	-1.176%	25	702	-79.978%
2025-10-15	17.4300	20.0000	16.4000	18.7000	+14.724%	57	706	-80.214%
2025-10-14	15.0000	17.5100	15.0000	16.3000	+5.161%	38	698	-77.301%
2025-10-13	17.9300	18.6500	15.5000	15.5000	+4.730%	62	691	-76.129%
2025-10-10	15.9300	18.1500	13.7000	14.8000	+32.735%	173	676	-75.000%
2025-10-09	10.2000	11.6600	10.0400	11.1500	+7.938%	273	628	-66.816%
2025-10-08	10.4300	10.4300	9.8500	10.3300	0.000%	45	526	-64.182%
2025-10-07	11.1300	11.1300	9.7500	10.3300	-1.148%	13	520	-64.182%
2025-10-06	11.5000	11.5000	10.4500	10.4500	+13.587%	62	517	-64.593%
2025-10-03	9.6600	9.6600	9.2000	9.2000	-4.167%	16	497	-59.783%
2025-10-02	10.5900	10.8000	9.6000	9.6000	+20.301%	148	487	-61.458%
2025-10-01	7.5500	8.1000	7.5500	7.9800	+10.833%	7	462	-53.634%
2025-09-30	7.3000	7.4500	7.2000	7.2000	+15.200%	13	458	-48.611%
2025-09-29	6.5100	6.5100	6.2500	6.2500	-3.846%	8	468	-40.800%
2025-09-26	5.8500	6.5000	5.8500	6.5000	-2.985%	2	463	-43.077%
2025-09-25	6.6000	7.1500	6.6000	6.7000	-13.100%	12	464	-44.776%
2025-09-24	8.0000	8.0600	7.6800	7.7100	-1.280%	30	465	-52.010%
2025-09-23	8.2500	8.7000	7.8000	7.8100	-2.375%	46	477	-52.625%
2025-09-22	4.9000	8.2000	4.9000	8.0000	+51.803%	288	480	-53.750%
2025-09-19	4.9000	5.3300	4.7500	5.2700	+8.660%	375	365	-29.791%
2025-09-18	4.5900	4.8500	4.5500	4.8500	+11.239%	198	120	-23.711%
2025-09-17	4.2900	4.3600	4.2900	4.3600	-3.111%	15	103	-15.138%
2025-09-16	4.0600	4.5000	4.0000	4.5000	0.000%	25	96	-17.778%
2025-09-15	4.3500	4.5000	4.3500	4.5000	0.000%	76	75	-17.778%

.dark-mode .Csydqj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Csydqj{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C30APLD Sep 18 2026 30.00 Call (APLD260918C00030000)option OPRA

APLD20260918C30
APLD Sep 18 2026 30.00 Call (APLD260918C00030000)
option OPRA