Dark

APLD20260918C32
APLD Sep 18 2026 32.00 Call (APLD260918C00032000)
option OPRA

EOD

Jun 29, 2026

10.09-5.701%(-0.61)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.8400	11.8400	9.4900	10.0900	-5.701%	14	1,094	0.000%
2026-06-26	10.7000	10.7000	10.7000	10.7000	-14.400%	6	1,098	-5.701%
2026-06-25	12.5300	12.5300	12.5000	12.5000	-11.473%	3	1,101	-19.280%
2026-06-24	13.7800	14.1200	13.7800	14.1200	-10.520%	12	1,103	-28.541%
2026-06-23	15.7800	15.7800	15.7800	15.7800	-6.517%	2	1,113	-36.058%
2026-06-18	16.0600	17.7300	16.0600	16.8800	+3.558%	9	1,104	-40.225%
2026-06-17	17.8100	17.8100	16.3000	16.3000	-11.892%	2	1,104	-38.098%
2026-06-16	19.2200	19.2200	18.5000	18.5000	+8.250%	15	1,106	-45.459%
2026-06-15	17.0900	17.0900	17.0900	17.0900	+17.781%	2	1,101	-40.960%
2026-06-12	15.0000	15.0000	14.5100	14.5100	+17.776%	13	1,101	-30.462%
2026-06-11	12.3200	12.3200	12.3200	12.3200	-9.611%	1	1,088	-18.101%
2026-06-10	13.8500	13.8500	13.6300	13.6300	-2.294%	2	1,087	-25.972%
2026-06-09	14.3500	14.3500	13.9500	13.9500	+15.864%	6	1,087	-27.670%
2026-06-05	13.8500	13.8500	12.0300	12.0400	-19.303%	16	1,083	-16.196%
2026-06-04	14.8400	15.1300	14.8400	14.9200	-14.743%	10	1,098	-32.373%
2026-06-03	18.0300	18.0300	17.5000	17.5000	-11.392%	4	1,100	-42.343%
2026-06-02	20.7700	20.7700	19.7500	19.7500	-3.612%	2	1,100	-48.911%
2026-06-01	17.7700	20.4900	17.7700	20.4900	+11.967%	4	1,100	-50.756%
2026-05-29	18.3000	18.3000	18.3000	18.3000	-11.466%	2	1,102	-44.863%
2026-05-28	19.1700	21.1000	19.1700	20.6700	+12.704%	4	1,104	-51.185%
2026-05-27	16.6500	18.3400	16.6500	18.3400	-3.575%	13	1,105	-44.984%
2026-05-26	19.0200	19.0200	19.0200	19.0200	-2.860%	3	1,115	-46.951%
2026-05-21	18.4000	19.5800	18.4000	19.5800	+71.754%	8	1,116	-48.468%
2026-05-20	11.5800	11.5800	11.4000	11.4000	+0.441%	5	1,115	-11.491%
2026-05-19	11.3500	12.0000	10.7500	11.3500	-10.700%	13	1,122	-11.101%
2026-05-18	14.8700	14.8700	11.9500	12.7100	-17.947%	16	1,122	-20.614%
2026-05-15	15.8500	16.1800	15.4900	15.4900	-18.474%	24	1,122	-34.861%
2026-05-14	17.9000	19.5900	17.8000	19.0000	+4.110%	21	1,107	-46.895%
2026-05-13	17.4800	18.2500	17.4800	18.2500	+7.988%	21	1,167	-44.712%
2026-05-12	15.7300	16.9000	14.5900	16.9000	-11.749%	53	1,167	-40.296%
2026-05-11	17.9400	19.1500	17.9400	19.1500	+38.267%	63	1,167	-47.311%
2026-05-08	14.0200	14.0200	13.8500	13.8500	-1.564%	8	1,196	-27.148%
2026-05-07	15.6700	15.6700	14.0700	14.0700	-13.415%	23	1,204	-28.287%
2026-05-06	15.0000	16.3000	13.7500	16.2500	+25.000%	31	1,208	-37.908%
2026-05-05	10.8400	13.0000	10.8400	13.0000	+36.842%	14	1,233	-22.385%
2026-05-04	9.5600	9.8000	9.5000	9.5000	+1.822%	52	1,236	+6.211%
2026-05-01	9.2800	9.4700	9.1700	9.3300	-0.745%	12	1,280	+8.146%
2026-04-30	8.8800	9.9300	8.8800	9.4000	+13.253%	12	1,280	+7.340%
2026-04-29	7.9000	8.3400	7.9000	8.3000	+3.880%	6	1,280	+21.566%
2026-04-28	8.0000	8.3000	7.4000	7.9900	-15.717%	33	1,278	+26.283%
2026-04-27	9.8700	9.9900	9.4500	9.4800	-7.961%	6	1,264	+6.435%
2026-04-24	11.9300	11.9300	10.3000	10.3000	-9.011%	33	1,264	-2.039%
2026-04-23	10.7500	11.4400	10.5300	11.3200	+39.066%	37	1,262	-10.866%
2026-04-22	8.9000	8.9000	7.9800	8.1400	-7.500%	25	1,291	+23.956%
2026-04-21	8.3500	8.8000	8.2500	8.8000	+4.762%	50	1,248	+14.659%
2026-04-20	7.6500	8.4000	7.6500	8.4000	+8.668%	88	1,248	+20.119%
2026-04-17	7.3600	7.7700	7.3600	7.7300	+11.063%	51	1,250	+30.530%
2026-04-16	7.0500	7.0500	6.8500	6.9600	+2.353%	23	1,245	+44.971%
2026-04-15	7.7300	8.0300	6.8000	6.8000	-15.423%	55	1,245	+48.382%
2026-04-14	7.4000	8.0400	6.9600	8.0400	+50.280%	59	1,250	+25.498%
2026-04-13	5.4000	5.5200	5.3500	5.3500	-3.950%	3	1,245	+88.598%
2026-04-10	5.5700	5.5700	5.5700	5.5700	+9.646%	1	1,244	+81.149%
2026-04-09	4.6000	5.0800	4.6000	5.0800	-16.721%	13	1,244	+98.622%
2026-04-08	6.4000	6.4000	5.8200	6.1000	+29.787%	17	1,244	+65.410%
2026-04-07	4.7000	4.7000	4.7000	4.7000	+1.075%	1	1,231	+114.681%
2026-04-06	4.6000	4.6500	4.6000	4.6500	+10.979%	3	1,231	+116.989%
2026-04-02	4.3000	4.3000	4.1900	4.1900	-8.913%	8	1,226	+140.811%
2026-04-01	4.4400	4.6000	4.4400	4.6000	+27.778%	7	1,226	+119.348%
2026-03-31	3.6000	3.6000	3.6000	3.6000	+31.868%	1	1,230	+180.278%
2026-03-30	3.5300	3.5300	2.5000	2.7300	-34.532%	56	1,231	+269.597%
2026-03-27	4.1700	4.1700	4.1700	4.1700	-32.850%	1	1,229	+141.966%
2026-03-25	6.2100	6.2100	6.2100	6.2100	+11.892%	1	1,229	+62.480%
2026-03-23	5.6500	5.6500	5.5500	5.5500	+5.714%	14	1,230	+81.802%
2026-03-20	5.5500	5.5500	5.2500	5.2500	-7.080%	366	1,225	+92.190%
2026-03-19	5.5400	5.6500	5.5400	5.6500	-8.130%	11	1,231	+78.584%
2026-03-18	6.1500	6.1500	6.1500	6.1500	-5.239%	3	1,230	+64.065%
2026-03-17	6.4900	6.4900	6.4900	6.4900	-4.839%	1	1,230	+55.470%
2026-03-16	6.8200	6.8200	6.8200	6.8200	-7.211%	5	1,230	+47.947%
2026-03-11	7.3500	7.3500	7.3500	7.3500	+2.083%	75	1,235	+37.279%
2026-03-10	7.0000	7.2000	7.0000	7.2000	+17.073%	4	1,235	+40.139%
2026-03-09	6.1500	6.1500	6.1500	6.1500	+0.326%	2	1,235	+64.065%
2026-03-06	6.9000	7.2500	6.1300	6.1300	-9.720%	36	1,245	+64.600%
2026-03-05	7.3100	7.3100	6.7000	6.7900	-11.818%	4	1,265	+48.601%
2026-03-04	7.8500	7.8500	7.7000	7.7000	+18.462%	7	1,266	+31.039%
2026-03-03	6.7000	6.7000	6.5000	6.5000	-12.162%	11	1,270	+55.231%
2026-03-02	6.8000	7.4000	6.8000	7.4000	+5.563%	27	1,262	+36.351%
2026-02-27	7.2100	7.2100	6.8300	7.0100	-15.030%	22	1,275	+43.937%
2026-02-26	8.4500	8.4500	8.2500	8.2500	-7.095%	4	1,275	+22.303%
2026-02-25	9.6000	9.6300	8.8800	8.8800	-7.016%	62	1,270	+13.626%
2026-02-24	9.3000	9.7000	9.3000	9.5500	+13.018%	13	1,270	+5.654%
2026-02-23	8.4500	8.4500	8.4500	8.4500	+4.969%	6	1,275	+19.408%
2026-02-20	9.2400	9.2400	8.0500	8.0500	-18.687%	11	1,275	+25.342%
2026-02-19	10.2000	10.2000	9.7100	9.9000	-5.714%	11	1,279	+1.919%
2026-02-18	10.7900	11.2300	10.5000	10.5000	-7.080%	14	1,275	-3.905%
2026-02-17	11.3000	11.5800	11.0000	11.3000	-15.482%	31	1,269	-10.708%
2026-02-12	13.3700	13.3700	13.3700	13.3700	-12.039%	1	1,271	-24.533%
2026-02-10	15.2000	15.2000	15.2000	15.2000	-2.502%	4	1,272	-33.618%
2026-02-09	14.9500	15.5900	14.5000	15.5900	+21.797%	14	1,272	-35.279%
2026-02-06	11.3300	12.9000	10.9600	12.8000	+61.006%	450	1,270	-21.172%
2026-02-05	9.7500	10.2000	7.9500	7.9500	-23.188%	17	1,001	+26.918%
2026-02-04	10.5000	10.5000	9.4000	10.3500	-17.266%	30	998	-2.512%
2026-02-03	12.3100	12.5100	12.3100	12.5100	+13.727%	5	993	-19.345%
2026-02-02	11.3000	11.3000	11.0000	11.0000	-15.058%	6	997	-8.273%
2026-01-30	13.5500	13.5500	12.9500	12.9500	-10.069%	15	997	-22.085%
2026-01-29	14.5000	15.0800	14.4000	14.4000	-13.876%	27	999	-29.931%
2026-01-28	16.7200	16.7200	16.7200	16.7200	-6.852%	2	1,000	-39.653%
2026-01-27	13.7500	18.0000	13.7500	17.9500	+34.457%	120	1,000	-43.788%
2026-01-26	14.5600	16.8200	13.3000	13.3500	-11.000%	23	1,025	-24.419%
2026-01-23	12.4500	15.0000	12.4500	15.0000	+20.482%	2	1,027	-32.733%
2026-01-22	12.4500	12.4500	12.4500	12.4500	+5.508%	1	1,025	-18.956%
2026-01-21	10.8500	12.5000	10.7500	11.8000	-16.312%	26	1,025	-14.492%
2026-01-20	12.0000	14.1000	11.5000	14.1000	+14.634%	88	1,022	-28.440%
2026-01-15	12.5000	12.9600	12.3000	12.3000	-2.613%	8	1,018	-17.967%
2026-01-14	12.6300	12.6300	12.6300	12.6300	-9.332%	1	1,019	-20.111%
2026-01-13	13.2500	13.9300	13.2500	13.9300	-7.133%	5	1,020	-27.566%
2026-01-12	13.4300	15.2700	13.4300	15.0000	+6.157%	23	1,025	-32.733%
2026-01-09	12.6000	14.2700	12.4500	14.1300	+41.300%	31	1,020	-28.592%
2026-01-08	10.4400	13.0000	10.0000	10.0000	+7.181%	95	1,024	+0.900%
2026-01-07	10.1200	10.2200	9.3300	9.3300	+0.756%	37	1,031	+8.146%
2026-01-06	9.4000	9.6400	9.2600	9.2600	-2.321%	16	1,023	+8.963%
2026-01-05	8.9400	9.4800	8.9400	9.4800	+13.126%	16	1,031	+6.435%
2026-01-02	7.1200	8.3900	7.1200	8.3800	+33.016%	43	1,031	+20.406%
2025-12-30	6.3000	6.3000	6.3000	6.3000	-0.474%	1	1,014	+60.159%
2025-12-29	6.3300	6.3300	6.3300	6.3300	+3.770%	1	1,014	+59.400%
2025-12-26	6.6000	7.2000	6.1000	6.1000	-15.160%	42	1,014	+65.410%
2025-12-24	7.2500	7.2500	7.1900	7.1900	-0.553%	6	1,002	+40.334%
2025-12-23	7.5000	7.5500	7.2300	7.2300	-19.667%	26	1,002	+39.557%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+18.421%	2	1,002	+12.111%
2025-12-19	8.2000	8.2000	7.6000	7.6000	+20.635%	2	1,002	+32.763%
2025-12-18	6.3000	6.3000	6.3000	6.3000	+4.825%	3	1,002	+60.159%
2025-12-17	6.0000	6.0100	6.0000	6.0100	+0.167%	28	1,000	+67.887%
2025-12-16	6.0300	6.0300	6.0000	6.0000	-6.977%	10	975	+68.167%
2025-12-15	7.0000	7.0000	6.4500	6.4500	-24.118%	37	976	+56.434%
2025-12-12	8.7500	8.7500	8.5000	8.5000	-17.874%	3	941	+18.706%
2025-12-11	10.3500	10.3500	10.3500	10.3500	-7.589%	4	941	-2.512%
2025-12-10	11.3300	11.3300	11.2000	11.2000	-10.400%	3	941	-9.911%
2025-12-09	12.4500	13.0000	12.4500	12.5000	+9.649%	11	939	-19.280%
2025-12-08	10.7500	11.4000	10.7500	11.4000	-2.146%	3	931	-11.491%
2025-12-05	11.2800	11.6500	10.0000	11.6500	+8.879%	5	930	-13.391%
2025-12-04	10.2800	10.9500	10.2800	10.7000	+7.538%	41	929	-5.701%
2025-12-03	9.9100	9.9600	9.3500	9.9500	+0.505%	15	927	+1.407%
2025-12-02	9.9000	9.9000	9.9000	9.9000	+27.742%	1	920	+1.919%
2025-11-28	7.7500	7.7500	7.7500	7.7500	+35.965%	1	919	+30.194%
2025-11-21	5.7000	5.7000	5.7000	5.7000	-10.518%	1	919	+77.018%
2025-11-20	8.4000	8.4000	6.3700	6.3700	-4.211%	10	919	+58.399%
2025-11-19	7.4000	7.4000	6.6500	6.6500	+0.758%	2	913	+51.729%
2025-11-18	6.2000	6.6000	6.2000	6.6000	-6.516%	57	913	+52.879%
2025-11-17	7.3100	7.3100	7.0600	7.0600	-10.064%	2	912	+42.918%
2025-11-14	5.9700	7.8500	5.8000	7.8500	+17.164%	14	912	+28.535%
2025-11-13	7.5000	7.5000	6.7000	6.7000	-25.140%	52	909	+50.597%
2025-11-12	9.1000	9.2000	8.8400	8.9500	-11.561%	19	914	+12.737%
2025-11-11	10.7400	10.7400	10.1200	10.1200	-23.333%	50	909	-0.296%
2025-11-10	13.2800	13.2800	13.2000	13.2000	+27.290%	2	914	-23.561%
2025-11-07	11.3000	11.3000	10.2500	10.3700	-19.048%	15	912	-2.700%
2025-11-06	13.6400	13.6400	12.7900	12.8100	+1.667%	20	915	-21.233%
2025-11-04	12.0500	14.0000	12.0000	12.6000	-6.667%	43	927	-19.921%
2025-11-03	14.0000	14.0000	13.3000	13.5000	-6.897%	23	923	-25.259%
2025-10-31	15.9000	15.9000	14.5000	14.5000	0.000%	11	923	-30.414%
2025-10-30	15.4000	15.4500	14.5000	14.5000	-3.333%	3	923	-30.414%
2025-10-29	15.0000	15.9200	15.0000	15.0000	-2.597%	105	922	-32.733%
2025-10-28	16.1600	16.2000	15.4000	15.4000	+2.667%	6	922	-34.481%
2025-10-27	14.4500	15.0000	14.3000	15.0000	+7.143%	4	920	-32.733%
2025-10-24	16.7500	16.7500	13.6900	14.0000	-3.448%	11	920	-27.929%
2025-10-23	12.0500	14.5000	12.0500	14.5000	+22.881%	22	920	-30.414%
2025-10-22	14.0000	14.0000	11.5000	11.8000	-11.940%	122	912	-14.492%
2025-10-21	15.5300	15.5300	13.2900	13.4000	-15.564%	56	812	-24.701%
2025-10-20	15.0000	15.9500	15.0000	15.8700	+11.761%	6	794	-36.421%
2025-10-17	14.9400	15.2800	13.7500	14.2000	-16.471%	24	793	-28.944%
2025-10-16	17.7400	17.8700	17.0000	17.0000	-0.875%	25	791	-40.647%
2025-10-15	16.7300	17.8300	16.0000	17.1500	+8.751%	22	773	-41.166%
2025-10-14	15.0000	15.8800	15.0000	15.7700	-2.894%	7	778	-36.018%
2025-10-13	15.9000	18.0000	15.9000	16.2400	+13.092%	60	778	-37.869%
2025-10-10	15.2000	17.0000	13.7500	14.3600	+31.743%	181	791	-29.735%
2025-10-09	10.0000	10.9000	9.7000	10.9000	+14.858%	10	791	-7.431%
2025-10-08	9.3000	9.4900	9.1500	9.4900	-4.238%	50	792	+6.322%
2025-10-07	10.4000	10.4000	9.1000	9.9100	-0.402%	65	809	+1.816%
2025-10-06	10.1600	10.5500	9.9500	9.9500	+4.737%	22	789	+1.407%
2025-10-03	9.3400	9.5400	9.3000	9.5000	+3.261%	9	794	+6.211%
2025-10-02	9.5700	9.8000	9.1200	9.2000	+15.000%	28	792	+9.674%
2025-10-01	6.7000	8.0000	6.7000	8.0000	+18.519%	235	781	+26.125%
2025-09-30	6.8000	7.0000	6.3000	6.7500	+8.000%	125	615	+49.481%
2025-09-29	6.4000	6.4000	5.9500	6.2500	+5.042%	30	599	+61.440%
2025-09-26	6.2500	6.2500	5.8000	5.9500	-11.194%	103	600	+69.580%
2025-09-25	6.3000	6.8000	6.3000	6.7000	-11.258%	43	534	+50.597%
2025-09-24	7.7500	7.7500	6.5000	7.5500	+1.342%	24	534	+33.642%
2025-09-23	7.7000	7.7000	7.2000	7.4500	+0.269%	14	525	+35.436%
2025-09-22	4.6500	7.7000	4.5100	7.4300	+60.475%	132	519	+35.801%
2025-09-19	4.8500	4.8500	4.4500	4.6300	+1.313%	378	413	+117.927%
2025-09-18	4.2500	4.7200	4.1500	4.5700	+20.263%	90	108	+120.788%
2025-09-17	4.2000	4.2000	3.8000	3.8000	0.000%	7	21	+165.526%
2025-09-16	3.9500	4.1000	3.8000	3.8000	-7.543%	4	16	+165.526%
2025-09-15	3.7100	4.2500	3.7100	4.1100	0.000%	14	13	+145.499%

.dark-mode .BbLgsV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BbLgsV{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C32APLD Sep 18 2026 32.00 Call (APLD260918C00032000)option OPRA

APLD20260918C32
APLD Sep 18 2026 32.00 Call (APLD260918C00032000)
option OPRA