Dark

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

EOD

Aug 13, 2026

1.81-13.810%(-0.29)949

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0500	2.4700	1.8000	1.8100	-13.810%	949	3,172	0.000%
2026-08-12	2.7700	3.0000	1.7900	2.1000	+25.749%	1,664	3,172	-13.810%
2026-08-11	1.8600	1.9900	1.5100	1.6700	+1.829%	1,124	3,206	+8.383%
2026-08-10	2.0000	2.3500	1.6000	1.6400	-11.351%	477	2,643	+10.366%
2026-08-07	2.2700	2.2700	1.6200	1.8500	-2.116%	170	2,467	-2.162%
2026-08-06	2.0000	2.5200	1.8500	1.8900	-20.921%	153	2,328	-4.233%
2026-08-05	2.9000	3.2500	2.3900	2.3900	-22.903%	228	2,248	-24.268%
2026-08-04	2.5000	3.3200	2.4900	3.1000	+26.016%	898	2,163	-41.613%
2026-08-03	1.6800	2.6700	1.6000	2.4600	+36.667%	333	2,213	-26.423%
2026-07-31	2.6400	2.7600	1.6500	1.8000	-7.692%	240	2,220	+0.556%
2026-07-30	1.4600	2.2700	1.4600	1.9500	+129.412%	239	2,152	-7.179%
2026-07-29	1.6000	1.6000	0.8300	0.8500	-50.581%	446	2,146	+112.941%
2026-07-28	1.6000	1.8800	1.4100	1.7200	-9.474%	114	2,043	+5.233%
2026-07-27	2.3400	2.3400	1.7400	1.9000	-10.798%	140	1,990	-4.737%
2026-07-24	2.8100	2.8100	2.1000	2.1300	-33.438%	93	1,956	-15.023%
2026-07-23	3.3700	3.7100	3.1000	3.2000	-5.882%	140	1,916	-43.438%
2026-07-22	3.5000	3.9500	3.3500	3.4000	-1.449%	231	1,872	-46.765%
2026-07-21	3.2000	3.8000	3.1700	3.4500	+31.179%	205	1,937	-47.536%
2026-07-20	2.5200	2.8500	2.1800	2.6300	+45.304%	227	1,918	-31.179%
2026-07-17	1.5100	2.0000	1.4000	1.8100	-10.837%	105	1,831	0.000%
2026-07-16	2.5000	2.5000	1.8500	2.0300	-33.660%	303	1,810	-10.837%
2026-07-15	2.8400	3.1100	2.4000	3.0600	+12.915%	107	1,656	-40.850%
2026-07-14	2.9000	3.0000	2.6000	2.7100	-12.862%	257	1,632	-33.210%
2026-07-13	4.2000	4.2000	2.8300	3.1100	-26.824%	345	1,497	-41.801%
2026-07-10	4.6300	4.6500	3.9500	4.2500	-17.476%	47	1,448	-57.412%
2026-07-09	5.4000	5.6100	4.7000	5.1500	+9.574%	152	1,448	-64.854%
2026-07-08	4.2600	4.8600	4.0000	4.7000	+12.440%	324	1,446	-61.489%
2026-07-07	5.2700	5.4900	4.1500	4.1800	-26.148%	162	1,417	-56.699%
2026-07-06	6.7000	7.1000	5.6600	5.6600	-0.876%	137	1,398	-68.021%
2026-07-02	6.8000	6.8000	4.9500	5.7100	-23.356%	286	1,278	-68.301%
2026-07-01	7.6300	7.9000	6.9200	7.4500	-10.241%	24	1,278	-75.705%
2026-06-30	9.2000	9.2000	8.3000	8.3000	-3.488%	9	1,277	-78.193%
2026-06-29	7.8500	8.6000	7.7000	8.6000	-11.795%	24	1,272	-78.953%
2026-06-26	9.4000	9.9700	9.4000	9.7500	-9.555%	5	1,266	-81.436%
2026-06-25	12.2200	12.2200	10.7000	10.7800	-3.750%	14	1,264	-83.210%
2026-06-24	12.4200	12.4200	11.1800	11.2000	-22.276%	8	1,267	-83.839%
2026-06-23	11.8500	14.8200	11.8500	14.4100	-2.767%	12	1,266	-87.439%
2026-06-22	15.5200	15.5200	14.2300	14.8200	-3.264%	10	1,272	-87.787%
2026-06-18	15.3200	15.3200	15.3200	15.3200	+0.789%	3	1,273	-88.185%
2026-06-17	15.6000	16.5000	15.2000	15.2000	-8.102%	34	1,273	-88.092%
2026-06-16	16.7800	16.7800	16.5400	16.5400	+4.684%	12	1,272	-89.057%
2026-06-15	14.7200	15.8000	14.7200	15.8000	+15.328%	19	1,267	-88.544%
2026-06-12	11.8500	14.1800	11.8500	13.7000	+16.102%	19	1,258	-86.788%
2026-06-11	10.4000	11.8000	10.4000	11.8000	+12.167%	6	1,269	-84.661%
2026-06-10	11.7000	11.7500	10.2700	10.5200	+5.200%	21	1,268	-82.795%
2026-06-09	15.7000	15.7000	10.0000	10.0000	-14.894%	17	1,269	-81.900%
2026-06-08	11.7300	11.7500	11.7300	11.7500	+21.384%	16	1,265	-84.596%
2026-06-05	11.2900	11.2900	9.6800	9.6800	-31.348%	48	1,266	-81.302%
2026-06-04	13.7000	14.1000	13.3000	14.1000	-7.541%	13	1,261	-87.163%
2026-06-03	16.8700	16.8700	15.2500	15.2500	-13.598%	12	1,269	-88.131%
2026-06-02	18.7300	18.7300	17.5300	17.6500	-1.944%	7	1,269	-89.745%
2026-06-01	17.0000	19.0000	17.0000	18.0000	+9.756%	14	1,269	-89.944%
2026-05-29	16.3300	16.4000	16.3300	16.4000	-12.533%	4	1,277	-88.963%
2026-05-28	19.2700	19.6500	18.6200	18.7500	+1.792%	15	1,275	-90.347%
2026-05-27	15.4600	18.4200	15.0300	18.4200	+14.481%	25	1,276	-90.174%
2026-05-26	16.0000	17.3500	16.0000	16.0900	-0.801%	38	1,278	-88.751%
2026-05-22	17.1500	17.1500	15.9000	16.2200	-11.123%	77	1,340	-88.841%
2026-05-21	14.5000	18.3000	14.5000	18.2500	+67.125%	136	1,358	-90.082%
2026-05-20	9.4500	11.3500	9.4500	10.9200	+16.294%	18	1,358	-83.425%
2026-05-19	9.9000	10.7100	9.0200	9.3900	-9.275%	71	1,287	-80.724%
2026-05-18	12.9500	12.9500	10.2100	10.3500	-25.271%	162	1,287	-82.512%
2026-05-15	14.2000	15.0500	13.8500	13.8500	-23.481%	12	1,287	-86.931%
2026-05-14	16.1700	18.1000	16.1700	18.1000	+6.471%	25	1,289	-90.000%
2026-05-13	15.8500	17.0000	15.0100	17.0000	+32.296%	19	1,290	-89.353%
2026-05-12	14.3500	14.5000	12.8500	12.8500	-21.884%	15	1,290	-85.914%
2026-05-11	12.4000	17.2000	12.4000	16.4500	+26.150%	71	1,290	-88.997%
2026-05-08	12.4000	13.4500	12.1000	13.0400	+1.479%	21	1,304	-86.120%
2026-05-07	14.4000	14.5000	12.5000	12.8500	-14.333%	29	1,308	-85.914%
2026-05-06	13.2500	15.0000	12.2500	15.0000	+28.096%	141	1,300	-87.933%
2026-05-05	9.4500	11.7100	9.3400	11.7100	+30.111%	154	1,363	-84.543%
2026-05-04	7.7100	9.2200	7.7100	9.0000	+16.429%	197	1,386	-79.889%
2026-05-01	8.1500	8.4600	7.6000	7.7300	-5.617%	71	1,283	-76.585%
2026-04-30	7.6600	8.6900	7.6600	8.1900	+17.000%	36	1,283	-77.900%
2026-04-29	6.9600	7.3000	6.9000	7.0000	-1.823%	9	1,278	-74.143%
2026-04-28	6.8200	7.4000	6.7000	7.1300	-14.815%	64	1,275	-74.614%
2026-04-27	9.5000	9.5000	8.0000	8.3700	-6.793%	17	1,244	-78.375%
2026-04-24	10.7000	10.7000	8.9800	8.9800	-6.943%	29	1,233	-79.844%
2026-04-23	8.9300	10.2000	8.8700	9.6500	+33.103%	112	1,224	-81.244%
2026-04-22	7.5000	7.5000	6.9500	7.2500	+4.317%	11	1,193	-75.034%
2026-04-21	8.1500	8.1500	6.9300	6.9500	+0.144%	177	1,192	-73.957%
2026-04-20	6.3200	7.3500	6.3000	6.9400	+3.582%	327	1,141	-73.919%
2026-04-17	6.2400	6.7000	6.2000	6.7000	+11.667%	14	950	-72.985%
2026-04-16	6.5300	6.5300	5.7700	6.0000	-0.662%	69	951	-69.833%
2026-04-15	6.7500	6.7500	5.8500	6.0400	-11.176%	36	985	-70.033%
2026-04-14	5.3600	7.0500	5.3500	6.8000	+41.667%	120	983	-73.382%
2026-04-13	4.3000	4.8000	4.3000	4.8000	+15.663%	22	943	-62.292%
2026-04-10	4.7700	4.7700	4.0500	4.1500	+1.220%	54	941	-56.386%
2026-04-09	4.1000	4.3500	4.1000	4.1000	-18.812%	9	942	-55.854%
2026-04-08	5.1800	5.3500	4.8800	5.0500	+27.848%	83	936	-64.158%
2026-04-07	3.8000	4.0700	3.6800	3.9500	-1.250%	24	874	-54.177%
2026-04-06	4.2500	4.5000	3.8500	4.0000	+6.383%	32	866	-54.750%
2026-04-02	3.7400	3.7700	3.7300	3.7600	+2.452%	200	900	-51.862%
2026-04-01	3.6200	4.0500	3.5000	3.6700	+22.333%	239	900	-50.681%
2026-03-31	2.5200	3.1500	2.4700	3.0000	+33.929%	49	677	-39.667%
2026-03-30	2.9700	3.0100	2.1200	2.2400	-34.118%	22	689	-19.196%
2026-03-27	4.0000	4.0000	3.3000	3.4000	-18.072%	21	686	-46.765%
2026-03-26	4.8200	4.8200	4.1500	4.1500	-23.148%	19	685	-56.386%
2026-03-25	5.2000	5.4000	5.1500	5.4000	+9.091%	9	675	-66.481%
2026-03-24	4.8000	5.0000	4.7000	4.9500	+2.062%	50	676	-63.434%
2026-03-23	4.5500	4.8500	4.5000	4.8500	+2.972%	18	676	-62.680%
2026-03-20	4.9300	4.9300	4.7100	4.7100	-2.887%	13	669	-61.571%
2026-03-19	4.8500	4.8500	4.8500	4.8500	-12.613%	2	667	-62.680%
2026-03-17	5.6500	5.8000	5.5500	5.5500	-5.772%	8	665	-67.387%
2026-03-13	6.6000	6.7000	5.8900	5.8900	+7.875%	20	661	-69.270%
2026-03-12	6.0000	6.1000	5.4600	5.4600	-17.273%	25	656	-66.850%
2026-03-11	7.1500	7.2000	6.5000	6.6000	+10.000%	24	632	-72.576%
2026-03-10	6.4000	6.8300	6.0000	6.0000	+8.108%	14	629	-69.833%
2026-03-09	5.0000	5.5500	5.0000	5.5500	-7.500%	14	635	-67.387%
2026-03-06	6.2500	6.3500	6.0000	6.0000	-0.826%	37	646	-69.833%
2026-03-05	6.5900	6.5900	6.0500	6.0500	-9.836%	10	659	-70.083%
2026-03-04	6.2400	6.7500	6.2400	6.7100	+18.761%	19	654	-73.025%
2026-03-03	5.8000	5.9000	5.5800	5.6500	-8.871%	20	659	-67.965%
2026-03-02	6.2000	6.2000	6.2000	6.2000	+1.639%	1	650	-70.806%
2026-02-27	6.4700	6.4700	6.1000	6.1000	-18.667%	41	651	-70.328%
2026-02-26	7.5000	7.5000	7.5000	7.5000	0.000%	10	611	-75.867%
2026-02-25	8.1300	8.1300	7.5000	7.5000	-9.639%	6	596	-75.867%
2026-02-24	8.2000	8.7500	8.2000	8.3000	+11.409%	10	596	-78.193%
2026-02-23	7.3000	7.4500	7.3000	7.4500	-3.871%	6	590	-75.705%
2026-02-20	8.6700	8.6700	7.7500	7.7500	-12.921%	21	588	-76.645%
2026-02-19	9.6000	9.6000	8.8000	8.9000	-4.915%	4	581	-79.663%
2026-02-18	8.8700	10.0500	8.8700	9.3600	-12.930%	31	580	-80.662%
2026-02-17	10.7400	10.7500	9.9500	10.7500	-8.120%	5	576	-83.163%
2026-02-13	11.6700	12.8000	11.6700	11.7000	-0.847%	8	571	-84.530%
2026-02-12	12.9000	12.9000	11.8000	11.8000	-6.349%	16	571	-84.661%
2026-02-11	11.3000	12.6000	11.3000	12.6000	-10.000%	12	581	-85.635%
2026-02-10	14.1300	14.4300	14.0000	14.0000	+2.941%	6	583	-87.071%
2026-02-09	14.3000	14.3000	13.3600	13.6000	+17.241%	4	583	-86.691%
2026-02-06	8.9500	11.8000	8.9500	11.6000	+58.904%	25	586	-84.397%
2026-02-05	9.0000	9.1500	7.2000	7.3000	-23.158%	54	593	-75.205%
2026-02-04	11.1000	11.1000	8.5500	9.5000	-20.833%	58	570	-80.947%
2026-02-03	11.3000	12.1000	11.3000	12.0000	-1.639%	37	547	-84.917%
2026-02-02	11.1000	12.2000	11.1000	12.2000	+12.963%	3	531	-85.164%
2026-01-30	12.1000	12.6300	10.7500	10.8000	-18.797%	119	532	-83.241%
2026-01-29	14.1000	14.3100	13.1900	13.3000	-10.738%	33	559	-86.391%
2026-01-28	16.2200	16.2200	14.8500	14.9000	-6.875%	20	560	-87.852%
2026-01-27	13.7700	16.5000	13.7000	16.0000	+31.687%	126	549	-88.688%
2026-01-26	13.3400	15.3700	12.1500	12.1500	-8.989%	20	524	-85.103%
2026-01-23	11.6000	13.4000	11.4000	13.3500	+19.196%	41	519	-86.442%
2026-01-22	10.9300	11.4700	10.4900	11.2000	-0.885%	180	533	-83.839%
2026-01-21	11.0000	11.3000	9.8900	11.3000	-4.237%	201	462	-83.982%
2026-01-20	12.0000	12.6000	10.5000	11.8000	-7.813%	125	441	-84.661%
2026-01-16	11.6000	12.9000	11.3900	12.8000	+12.281%	19	338	-85.859%
2026-01-15	12.4500	12.4500	11.3100	11.4000	-0.870%	6	338	-84.123%
2026-01-14	12.7000	12.7000	11.2000	11.5000	-5.738%	25	333	-84.261%
2026-01-13	13.2000	13.2000	12.2000	12.2000	-12.857%	9	321	-85.164%
2026-01-12	12.4300	14.2200	12.4300	14.0000	+7.034%	16	321	-87.071%
2026-01-09	9.5500	13.5000	9.5500	13.0800	+36.963%	97	327	-86.162%
2026-01-08	10.0000	12.0000	9.4400	9.5500	+13.018%	126	350	-81.047%
2026-01-07	9.0200	9.1700	8.4000	8.4500	-3.429%	18	356	-78.580%
2026-01-06	8.6300	8.7500	8.5000	8.7500	-1.685%	10	344	-79.314%
2026-01-05	8.6500	8.9000	8.6500	8.9000	+18.667%	5	353	-79.663%
2026-01-02	6.2900	7.5000	6.2900	7.5000	+25.000%	4	353	-75.867%
2025-12-31	5.8000	6.0000	5.8000	6.0000	+3.270%	3	349	-69.833%
2025-12-30	5.8100	5.8100	5.8100	5.8100	+1.043%	1	349	-68.847%
2025-12-29	5.5500	5.8500	5.5500	5.7500	+0.174%	97	349	-68.522%
2025-12-26	5.7400	5.7400	5.7400	5.7400	-11.692%	5	312	-68.467%
2025-12-24	6.4000	6.5000	6.4000	6.5000	-4.130%	3	307	-72.154%
2025-12-23	6.7800	6.7800	6.7800	6.7800	-11.948%	1	307	-73.304%
2025-12-22	8.4000	8.4000	7.7000	7.7000	+2.667%	2	307	-76.494%
2025-12-19	5.9800	7.5000	5.9800	7.5000	+25.000%	5	307	-75.867%
2025-12-18	5.5000	6.0000	5.1000	6.0000	+20.000%	67	309	-69.833%
2025-12-17	6.0000	6.0000	4.5000	5.0000	-26.471%	30	347	-63.800%
2025-12-16	5.0300	6.8000	5.0000	6.8000	+27.103%	9	362	-73.382%
2025-12-15	6.4000	6.8000	5.3500	5.3500	-33.125%	10	363	-66.168%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-7.514%	1	364	-77.375%
2025-12-11	8.7500	9.2000	8.6500	8.6500	-16.667%	24	363	-79.075%
2025-12-10	10.5800	10.5800	10.2700	10.3800	-8.385%	9	366	-82.563%
2025-12-09	11.4800	12.3000	11.3300	11.3300	+12.512%	16	358	-84.025%
2025-12-05	10.5000	10.5000	10.0700	10.0700	+2.755%	16	359	-82.026%
2025-12-04	9.5000	10.2500	9.5000	9.8000	+8.889%	32	367	-81.531%
2025-12-03	8.0900	9.0000	8.0000	9.0000	+0.559%	12	366	-79.889%
2025-12-02	9.0000	9.3400	8.9500	8.9500	+5.917%	11	377	-79.777%
2025-12-01	7.9500	8.4500	7.9500	8.4500	+22.464%	12	379	-78.580%
2025-11-28	6.9000	6.9000	6.9000	6.9000	+6.646%	1	391	-73.768%
2025-11-26	6.4500	6.6000	6.4500	6.4700	+5.203%	24	410	-72.025%
2025-11-25	6.1500	6.1500	6.1500	6.1500	-3.150%	10	410	-70.569%
2025-11-24	5.4000	6.8000	5.4000	6.3500	+14.414%	13	400	-71.496%
2025-11-21	5.5500	5.5500	5.5500	5.5500	-6.566%	1	394	-67.387%
2025-11-20	6.5000	6.5000	5.6500	5.9400	-7.907%	6	393	-69.529%
2025-11-19	6.6000	6.6000	6.4500	6.4500	+0.939%	9	391	-71.938%
2025-11-18	5.9000	6.3900	5.9000	6.3900	+6.500%	5	393	-71.674%
2025-11-17	6.6300	6.6300	6.0000	6.0000	-19.463%	15	391	-69.833%
2025-11-14	5.6000	7.4500	5.6000	7.4500	+18.254%	27	401	-75.705%
2025-11-13	7.3100	7.4000	6.1000	6.3000	-21.446%	45	393	-71.270%
2025-11-12	8.9000	8.9000	7.7500	8.0200	-16.284%	21	389	-77.431%
2025-11-11	10.0000	10.5000	9.0000	9.5800	-16.623%	20	380	-81.106%
2025-11-10	13.0000	13.0000	11.4900	11.4900	+21.587%	4	372	-84.247%
2025-11-07	9.9100	9.9100	9.4500	9.4500	-20.253%	10	370	-80.847%
2025-11-06	12.8000	12.8000	11.8000	11.8500	-5.200%	5	363	-84.726%
2025-11-05	13.3000	13.3000	12.0500	12.5000	+11.508%	4	362	-85.520%
2025-11-04	11.2500	12.6000	11.2100	11.2100	-13.902%	26	361	-83.854%
2025-11-03	15.0200	15.0200	12.6500	13.0200	-5.652%	52	364	-86.098%
2025-10-31	15.0000	15.3000	13.4000	13.8000	-0.361%	15	364	-86.884%
2025-10-30	12.9500	14.6000	12.9500	13.8500	+1.465%	6	360	-86.931%
2025-10-29	15.0000	15.0000	13.5000	13.6500	-4.211%	66	358	-86.740%
2025-10-28	13.5000	15.6000	13.5000	14.2500	+5.166%	10	388	-87.298%
2025-10-27	13.6000	14.2800	13.2500	13.5500	+2.807%	86	434	-86.642%
2025-10-24	14.3500	14.9000	12.9500	13.1800	-3.443%	24	434	-86.267%
2025-10-23	12.0000	13.6500	11.3000	13.6500	+22.422%	12	428	-86.740%
2025-10-22	13.1100	13.2500	10.5000	11.1500	-11.297%	81	423	-83.767%
2025-10-21	13.9000	13.9000	12.2500	12.5700	-14.953%	121	372	-85.601%
2025-10-20	14.7400	15.2000	13.8000	14.7800	+9.481%	31	290	-87.754%
2025-10-17	14.5800	14.5800	12.8000	13.5000	-21.145%	54	303	-86.593%
2025-10-16	16.9200	17.5000	16.9200	17.1200	+4.390%	42	274	-89.428%
2025-10-15	15.7000	17.2500	14.5700	16.4000	+9.626%	30	233	-88.963%
2025-10-14	13.5000	16.2500	13.2400	14.9600	+3.889%	90	255	-87.901%
2025-10-13	17.5000	17.5000	14.4000	14.4000	+6.825%	46	212	-87.431%
2025-10-10	14.8500	16.8500	12.8000	13.4800	+32.547%	279	218	-86.573%
2025-10-09	8.9000	10.5800	8.9000	10.1700	+8.191%	23	262	-82.203%
2025-10-08	8.9500	9.4000	8.4100	9.4000	+5.618%	16	253	-80.745%
2025-10-07	9.7200	9.9000	8.6600	8.9000	-4.301%	64	251	-79.663%
2025-10-06	10.4000	10.4000	9.0800	9.3000	+15.528%	42	195	-80.538%
2025-10-03	8.7800	9.2500	7.7000	8.0500	-5.738%	23	161	-77.516%
2025-10-02	8.9000	9.7500	8.5000	8.5400	+23.768%	49	143	-78.806%
2025-10-01	6.5000	6.9000	6.5000	6.9000	+7.813%	8	108	-73.768%
2025-09-30	6.2000	6.4000	5.7500	6.4000	+11.693%	15	103	-71.719%
2025-09-29	5.4500	5.7300	5.4500	5.7300	+2.321%	2	98	-68.412%
2025-09-26	5.8800	5.8800	5.3700	5.6000	-8.943%	55	97	-67.679%
2025-09-25	6.3500	6.3500	5.8000	6.1500	-13.380%	15	72	-70.569%
2025-09-24	6.8000	7.1000	6.8000	7.1000	+4.106%	51	60	-74.507%
2025-09-23	7.4300	7.4300	6.8200	6.8200	0.000%	25	0	-73.460%

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