Dark

APLD20260918C35
APLD Sep 18 2026 35.00 Call (APLD260918C00035000)
option OPRA

EOD

Jun 29, 2026

8.60-11.795%(-1.15)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.8500	8.6000	7.7000	8.6000	-11.795%	24	1,272	0.000%
2026-06-26	9.4000	9.9700	9.4000	9.7500	-9.555%	5	1,266	-11.795%
2026-06-25	12.2200	12.2200	10.7000	10.7800	-3.750%	14	1,264	-20.223%
2026-06-24	12.4200	12.4200	11.1800	11.2000	-22.276%	8	1,267	-23.214%
2026-06-23	11.8500	14.8200	11.8500	14.4100	-2.767%	12	1,266	-40.319%
2026-06-22	15.5200	15.5200	14.2300	14.8200	-3.264%	10	1,272	-41.970%
2026-06-18	15.3200	15.3200	15.3200	15.3200	+0.789%	3	1,273	-43.864%
2026-06-17	15.6000	16.5000	15.2000	15.2000	-8.102%	34	1,273	-43.421%
2026-06-16	16.7800	16.7800	16.5400	16.5400	+4.684%	12	1,272	-48.005%
2026-06-15	14.7200	15.8000	14.7200	15.8000	+15.328%	19	1,267	-45.570%
2026-06-12	11.8500	14.1800	11.8500	13.7000	+16.102%	19	1,258	-37.226%
2026-06-11	10.4000	11.8000	10.4000	11.8000	+12.167%	6	1,269	-27.119%
2026-06-10	11.7000	11.7500	10.2700	10.5200	+5.200%	21	1,268	-18.251%
2026-06-09	15.7000	15.7000	10.0000	10.0000	-14.894%	17	1,269	-14.000%
2026-06-08	11.7300	11.7500	11.7300	11.7500	+21.384%	16	1,265	-26.809%
2026-06-05	11.2900	11.2900	9.6800	9.6800	-31.348%	48	1,266	-11.157%
2026-06-04	13.7000	14.1000	13.3000	14.1000	-7.541%	13	1,261	-39.007%
2026-06-03	16.8700	16.8700	15.2500	15.2500	-13.598%	12	1,269	-43.607%
2026-06-02	18.7300	18.7300	17.5300	17.6500	-1.944%	7	1,269	-51.275%
2026-06-01	17.0000	19.0000	17.0000	18.0000	+9.756%	14	1,269	-52.222%
2026-05-29	16.3300	16.4000	16.3300	16.4000	-12.533%	4	1,277	-47.561%
2026-05-28	19.2700	19.6500	18.6200	18.7500	+1.792%	15	1,275	-54.133%
2026-05-27	15.4600	18.4200	15.0300	18.4200	+14.481%	25	1,276	-53.312%
2026-05-26	16.0000	17.3500	16.0000	16.0900	-0.801%	38	1,278	-46.551%
2026-05-22	17.1500	17.1500	15.9000	16.2200	-11.123%	77	1,340	-46.979%
2026-05-21	14.5000	18.3000	14.5000	18.2500	+67.125%	136	1,358	-52.877%
2026-05-20	9.4500	11.3500	9.4500	10.9200	+16.294%	18	1,358	-21.245%
2026-05-19	9.9000	10.7100	9.0200	9.3900	-9.275%	71	1,287	-8.413%
2026-05-18	12.9500	12.9500	10.2100	10.3500	-25.271%	162	1,287	-16.908%
2026-05-15	14.2000	15.0500	13.8500	13.8500	-23.481%	12	1,287	-37.906%
2026-05-14	16.1700	18.1000	16.1700	18.1000	+6.471%	25	1,289	-52.486%
2026-05-13	15.8500	17.0000	15.0100	17.0000	+32.296%	19	1,290	-49.412%
2026-05-12	14.3500	14.5000	12.8500	12.8500	-21.884%	15	1,290	-33.074%
2026-05-11	12.4000	17.2000	12.4000	16.4500	+26.150%	71	1,290	-47.720%
2026-05-08	12.4000	13.4500	12.1000	13.0400	+1.479%	21	1,304	-34.049%
2026-05-07	14.4000	14.5000	12.5000	12.8500	-14.333%	29	1,308	-33.074%
2026-05-06	13.2500	15.0000	12.2500	15.0000	+28.096%	141	1,300	-42.667%
2026-05-05	9.4500	11.7100	9.3400	11.7100	+30.111%	154	1,363	-26.558%
2026-05-04	7.7100	9.2200	7.7100	9.0000	+16.429%	197	1,386	-4.444%
2026-05-01	8.1500	8.4600	7.6000	7.7300	-5.617%	71	1,283	+11.255%
2026-04-30	7.6600	8.6900	7.6600	8.1900	+17.000%	36	1,283	+5.006%
2026-04-29	6.9600	7.3000	6.9000	7.0000	-1.823%	9	1,278	+22.857%
2026-04-28	6.8200	7.4000	6.7000	7.1300	-14.815%	64	1,275	+20.617%
2026-04-27	9.5000	9.5000	8.0000	8.3700	-6.793%	17	1,244	+2.748%
2026-04-24	10.7000	10.7000	8.9800	8.9800	-6.943%	29	1,233	-4.232%
2026-04-23	8.9300	10.2000	8.8700	9.6500	+33.103%	112	1,224	-10.881%
2026-04-22	7.5000	7.5000	6.9500	7.2500	+4.317%	11	1,193	+18.621%
2026-04-21	8.1500	8.1500	6.9300	6.9500	+0.144%	177	1,192	+23.741%
2026-04-20	6.3200	7.3500	6.3000	6.9400	+3.582%	327	1,141	+23.919%
2026-04-17	6.2400	6.7000	6.2000	6.7000	+11.667%	14	950	+28.358%
2026-04-16	6.5300	6.5300	5.7700	6.0000	-0.662%	69	951	+43.333%
2026-04-15	6.7500	6.7500	5.8500	6.0400	-11.176%	36	985	+42.384%
2026-04-14	5.3600	7.0500	5.3500	6.8000	+41.667%	120	983	+26.471%
2026-04-13	4.3000	4.8000	4.3000	4.8000	+15.663%	22	943	+79.167%
2026-04-10	4.7700	4.7700	4.0500	4.1500	+1.220%	54	941	+107.229%
2026-04-09	4.1000	4.3500	4.1000	4.1000	-18.812%	9	942	+109.756%
2026-04-08	5.1800	5.3500	4.8800	5.0500	+27.848%	83	936	+70.297%
2026-04-07	3.8000	4.0700	3.6800	3.9500	-1.250%	24	874	+117.722%
2026-04-06	4.2500	4.5000	3.8500	4.0000	+6.383%	32	866	+115.000%
2026-04-02	3.7400	3.7700	3.7300	3.7600	+2.452%	200	900	+128.723%
2026-04-01	3.6200	4.0500	3.5000	3.6700	+22.333%	239	900	+134.332%
2026-03-31	2.5200	3.1500	2.4700	3.0000	+33.929%	49	677	+186.667%
2026-03-30	2.9700	3.0100	2.1200	2.2400	-34.118%	22	689	+283.929%
2026-03-27	4.0000	4.0000	3.3000	3.4000	-18.072%	21	686	+152.941%
2026-03-26	4.8200	4.8200	4.1500	4.1500	-23.148%	19	685	+107.229%
2026-03-25	5.2000	5.4000	5.1500	5.4000	+9.091%	9	675	+59.259%
2026-03-24	4.8000	5.0000	4.7000	4.9500	+2.062%	50	676	+73.737%
2026-03-23	4.5500	4.8500	4.5000	4.8500	+2.972%	18	676	+77.320%
2026-03-20	4.9300	4.9300	4.7100	4.7100	-2.887%	13	669	+82.590%
2026-03-19	4.8500	4.8500	4.8500	4.8500	-12.613%	2	667	+77.320%
2026-03-17	5.6500	5.8000	5.5500	5.5500	-5.772%	8	665	+54.955%
2026-03-13	6.6000	6.7000	5.8900	5.8900	+7.875%	20	661	+46.010%
2026-03-12	6.0000	6.1000	5.4600	5.4600	-17.273%	25	656	+57.509%
2026-03-11	7.1500	7.2000	6.5000	6.6000	+10.000%	24	632	+30.303%
2026-03-10	6.4000	6.8300	6.0000	6.0000	+8.108%	14	629	+43.333%
2026-03-09	5.0000	5.5500	5.0000	5.5500	-7.500%	14	635	+54.955%
2026-03-06	6.2500	6.3500	6.0000	6.0000	-0.826%	37	646	+43.333%
2026-03-05	6.5900	6.5900	6.0500	6.0500	-9.836%	10	659	+42.149%
2026-03-04	6.2400	6.7500	6.2400	6.7100	+18.761%	19	654	+28.167%
2026-03-03	5.8000	5.9000	5.5800	5.6500	-8.871%	20	659	+52.212%
2026-03-02	6.2000	6.2000	6.2000	6.2000	+1.639%	1	650	+38.710%
2026-02-27	6.4700	6.4700	6.1000	6.1000	-18.667%	41	651	+40.984%
2026-02-26	7.5000	7.5000	7.5000	7.5000	0.000%	10	611	+14.667%
2026-02-25	8.1300	8.1300	7.5000	7.5000	-9.639%	6	596	+14.667%
2026-02-24	8.2000	8.7500	8.2000	8.3000	+11.409%	10	596	+3.614%
2026-02-23	7.3000	7.4500	7.3000	7.4500	-3.871%	6	590	+15.436%
2026-02-20	8.6700	8.6700	7.7500	7.7500	-12.921%	21	588	+10.968%
2026-02-19	9.6000	9.6000	8.8000	8.9000	-4.915%	4	581	-3.371%
2026-02-18	8.8700	10.0500	8.8700	9.3600	-12.930%	31	580	-8.120%
2026-02-17	10.7400	10.7500	9.9500	10.7500	-8.120%	5	576	-20.000%
2026-02-13	11.6700	12.8000	11.6700	11.7000	-0.847%	8	571	-26.496%
2026-02-12	12.9000	12.9000	11.8000	11.8000	-6.349%	16	571	-27.119%
2026-02-11	11.3000	12.6000	11.3000	12.6000	-10.000%	12	581	-31.746%
2026-02-10	14.1300	14.4300	14.0000	14.0000	+2.941%	6	583	-38.571%
2026-02-09	14.3000	14.3000	13.3600	13.6000	+17.241%	4	583	-36.765%
2026-02-06	8.9500	11.8000	8.9500	11.6000	+58.904%	25	586	-25.862%
2026-02-05	9.0000	9.1500	7.2000	7.3000	-23.158%	54	593	+17.808%
2026-02-04	11.1000	11.1000	8.5500	9.5000	-20.833%	58	570	-9.474%
2026-02-03	11.3000	12.1000	11.3000	12.0000	-1.639%	37	547	-28.333%
2026-02-02	11.1000	12.2000	11.1000	12.2000	+12.963%	3	531	-29.508%
2026-01-30	12.1000	12.6300	10.7500	10.8000	-18.797%	119	532	-20.370%
2026-01-29	14.1000	14.3100	13.1900	13.3000	-10.738%	33	559	-35.338%
2026-01-28	16.2200	16.2200	14.8500	14.9000	-6.875%	20	560	-42.282%
2026-01-27	13.7700	16.5000	13.7000	16.0000	+31.687%	126	549	-46.250%
2026-01-26	13.3400	15.3700	12.1500	12.1500	-8.989%	20	524	-29.218%
2026-01-23	11.6000	13.4000	11.4000	13.3500	+19.196%	41	519	-35.581%
2026-01-22	10.9300	11.4700	10.4900	11.2000	-0.885%	180	533	-23.214%
2026-01-21	11.0000	11.3000	9.8900	11.3000	-4.237%	201	462	-23.894%
2026-01-20	12.0000	12.6000	10.5000	11.8000	-7.813%	125	441	-27.119%
2026-01-16	11.6000	12.9000	11.3900	12.8000	+12.281%	19	338	-32.813%
2026-01-15	12.4500	12.4500	11.3100	11.4000	-0.870%	6	338	-24.561%
2026-01-14	12.7000	12.7000	11.2000	11.5000	-5.738%	25	333	-25.217%
2026-01-13	13.2000	13.2000	12.2000	12.2000	-12.857%	9	321	-29.508%
2026-01-12	12.4300	14.2200	12.4300	14.0000	+7.034%	16	321	-38.571%
2026-01-09	9.5500	13.5000	9.5500	13.0800	+36.963%	97	327	-34.251%
2026-01-08	10.0000	12.0000	9.4400	9.5500	+13.018%	126	350	-9.948%
2026-01-07	9.0200	9.1700	8.4000	8.4500	-3.429%	18	356	+1.775%
2026-01-06	8.6300	8.7500	8.5000	8.7500	-1.685%	10	344	-1.714%
2026-01-05	8.6500	8.9000	8.6500	8.9000	+18.667%	5	353	-3.371%
2026-01-02	6.2900	7.5000	6.2900	7.5000	+25.000%	4	353	+14.667%
2025-12-31	5.8000	6.0000	5.8000	6.0000	+3.270%	3	349	+43.333%
2025-12-30	5.8100	5.8100	5.8100	5.8100	+1.043%	1	349	+48.021%
2025-12-29	5.5500	5.8500	5.5500	5.7500	+0.174%	97	349	+49.565%
2025-12-26	5.7400	5.7400	5.7400	5.7400	-11.692%	5	312	+49.826%
2025-12-24	6.4000	6.5000	6.4000	6.5000	-4.130%	3	307	+32.308%
2025-12-23	6.7800	6.7800	6.7800	6.7800	-11.948%	1	307	+26.844%
2025-12-22	8.4000	8.4000	7.7000	7.7000	+2.667%	2	307	+11.688%
2025-12-19	5.9800	7.5000	5.9800	7.5000	+25.000%	5	307	+14.667%
2025-12-18	5.5000	6.0000	5.1000	6.0000	+20.000%	67	309	+43.333%
2025-12-17	6.0000	6.0000	4.5000	5.0000	-26.471%	30	347	+72.000%
2025-12-16	5.0300	6.8000	5.0000	6.8000	+27.103%	9	362	+26.471%
2025-12-15	6.4000	6.8000	5.3500	5.3500	-33.125%	10	363	+60.748%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-7.514%	1	364	+7.500%
2025-12-11	8.7500	9.2000	8.6500	8.6500	-16.667%	24	363	-0.578%
2025-12-10	10.5800	10.5800	10.2700	10.3800	-8.385%	9	366	-17.148%
2025-12-09	11.4800	12.3000	11.3300	11.3300	+12.512%	16	358	-24.095%
2025-12-05	10.5000	10.5000	10.0700	10.0700	+2.755%	16	359	-14.598%
2025-12-04	9.5000	10.2500	9.5000	9.8000	+8.889%	32	367	-12.245%
2025-12-03	8.0900	9.0000	8.0000	9.0000	+0.559%	12	366	-4.444%
2025-12-02	9.0000	9.3400	8.9500	8.9500	+5.917%	11	377	-3.911%
2025-12-01	7.9500	8.4500	7.9500	8.4500	+22.464%	12	379	+1.775%
2025-11-28	6.9000	6.9000	6.9000	6.9000	+6.646%	1	391	+24.638%
2025-11-26	6.4500	6.6000	6.4500	6.4700	+5.203%	24	410	+32.921%
2025-11-25	6.1500	6.1500	6.1500	6.1500	-3.150%	10	410	+39.837%
2025-11-24	5.4000	6.8000	5.4000	6.3500	+14.414%	13	400	+35.433%
2025-11-21	5.5500	5.5500	5.5500	5.5500	-6.566%	1	394	+54.955%
2025-11-20	6.5000	6.5000	5.6500	5.9400	-7.907%	6	393	+44.781%
2025-11-19	6.6000	6.6000	6.4500	6.4500	+0.939%	9	391	+33.333%
2025-11-18	5.9000	6.3900	5.9000	6.3900	+6.500%	5	393	+34.585%
2025-11-17	6.6300	6.6300	6.0000	6.0000	-19.463%	15	391	+43.333%
2025-11-14	5.6000	7.4500	5.6000	7.4500	+18.254%	27	401	+15.436%
2025-11-13	7.3100	7.4000	6.1000	6.3000	-21.446%	45	393	+36.508%
2025-11-12	8.9000	8.9000	7.7500	8.0200	-16.284%	21	389	+7.232%
2025-11-11	10.0000	10.5000	9.0000	9.5800	-16.623%	20	380	-10.230%
2025-11-10	13.0000	13.0000	11.4900	11.4900	+21.587%	4	372	-25.152%
2025-11-07	9.9100	9.9100	9.4500	9.4500	-20.253%	10	370	-8.995%
2025-11-06	12.8000	12.8000	11.8000	11.8500	-5.200%	5	363	-27.426%
2025-11-05	13.3000	13.3000	12.0500	12.5000	+11.508%	4	362	-31.200%
2025-11-04	11.2500	12.6000	11.2100	11.2100	-13.902%	26	361	-23.283%
2025-11-03	15.0200	15.0200	12.6500	13.0200	-5.652%	52	364	-33.948%
2025-10-31	15.0000	15.3000	13.4000	13.8000	-0.361%	15	364	-37.681%
2025-10-30	12.9500	14.6000	12.9500	13.8500	+1.465%	6	360	-37.906%
2025-10-29	15.0000	15.0000	13.5000	13.6500	-4.211%	66	358	-36.996%
2025-10-28	13.5000	15.6000	13.5000	14.2500	+5.166%	10	388	-39.649%
2025-10-27	13.6000	14.2800	13.2500	13.5500	+2.807%	86	434	-36.531%
2025-10-24	14.3500	14.9000	12.9500	13.1800	-3.443%	24	434	-34.750%
2025-10-23	12.0000	13.6500	11.3000	13.6500	+22.422%	12	428	-36.996%
2025-10-22	13.1100	13.2500	10.5000	11.1500	-11.297%	81	423	-22.870%
2025-10-21	13.9000	13.9000	12.2500	12.5700	-14.953%	121	372	-31.583%
2025-10-20	14.7400	15.2000	13.8000	14.7800	+9.481%	31	290	-41.813%
2025-10-17	14.5800	14.5800	12.8000	13.5000	-21.145%	54	303	-36.296%
2025-10-16	16.9200	17.5000	16.9200	17.1200	+4.390%	42	274	-49.766%
2025-10-15	15.7000	17.2500	14.5700	16.4000	+9.626%	30	233	-47.561%
2025-10-14	13.5000	16.2500	13.2400	14.9600	+3.889%	90	255	-42.513%
2025-10-13	17.5000	17.5000	14.4000	14.4000	+6.825%	46	212	-40.278%
2025-10-10	14.8500	16.8500	12.8000	13.4800	+32.547%	279	218	-36.202%
2025-10-09	8.9000	10.5800	8.9000	10.1700	+8.191%	23	262	-15.438%
2025-10-08	8.9500	9.4000	8.4100	9.4000	+5.618%	16	253	-8.511%
2025-10-07	9.7200	9.9000	8.6600	8.9000	-4.301%	64	251	-3.371%
2025-10-06	10.4000	10.4000	9.0800	9.3000	+15.528%	42	195	-7.527%
2025-10-03	8.7800	9.2500	7.7000	8.0500	-5.738%	23	161	+6.832%
2025-10-02	8.9000	9.7500	8.5000	8.5400	+23.768%	49	143	+0.703%
2025-10-01	6.5000	6.9000	6.5000	6.9000	+7.813%	8	108	+24.638%
2025-09-30	6.2000	6.4000	5.7500	6.4000	+11.693%	15	103	+34.375%
2025-09-29	5.4500	5.7300	5.4500	5.7300	+2.321%	2	98	+50.087%
2025-09-26	5.8800	5.8800	5.3700	5.6000	-8.943%	55	97	+53.571%
2025-09-25	6.3500	6.3500	5.8000	6.1500	-13.380%	15	72	+39.837%
2025-09-24	6.8000	7.1000	6.8000	7.1000	+4.106%	51	60	+21.127%
2025-09-23	7.4300	7.4300	6.8200	6.8200	0.000%	25	0	+26.100%

.dark-mode .Z8QFNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z8QFNx{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C35APLD Sep 18 2026 35.00 Call (APLD260918C00035000)option OPRA

APLD20260918C35
APLD Sep 18 2026 35.00 Call (APLD260918C00035000)
option OPRA