Dark

APLD20260918C37
APLD Sep 18 2026 37.00 Call (APLD260918C00037000)
option OPRA

EOD

Aug 13, 2026

1.40-11.950%(-0.19)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.7400	1.8100	1.4000	1.4000	-11.950%	59	1,509	0.000%
2026-08-12	2.1500	2.1800	1.4400	1.5900	+23.256%	128	1,509	-11.950%
2026-08-11	1.4100	1.4100	1.1900	1.2900	-0.769%	34	1,468	+8.527%
2026-08-10	1.3500	1.3500	1.3000	1.3000	-5.109%	48	1,452	+7.692%
2026-08-07	1.4200	1.4600	1.3500	1.3700	-21.264%	93	1,410	+2.190%
2026-08-06	1.5500	1.9300	1.5500	1.7400	-10.309%	10	1,421	-19.540%
2026-08-05	2.1500	2.1600	1.9400	1.9400	-24.806%	47	1,420	-27.835%
2026-08-04	2.2500	2.6800	2.1000	2.5800	+30.964%	126	1,404	-45.736%
2026-08-03	1.2800	2.1700	1.2800	1.9700	+34.014%	51	1,351	-28.934%
2026-07-31	2.1200	2.1200	1.2600	1.4700	-8.125%	36	1,335	-4.762%
2026-07-30	0.8500	1.8300	0.8500	1.6000	+138.806%	49	1,334	-12.500%
2026-07-29	0.9500	1.0100	0.6700	0.6700	-51.799%	21	1,311	+108.955%
2026-07-28	1.5300	1.5300	1.3000	1.3900	-10.897%	16	1,322	+0.719%
2026-07-27	1.5800	1.5800	1.4700	1.5600	-11.864%	10	1,331	-10.256%
2026-07-24	2.0000	2.1300	1.7700	1.7700	-33.708%	32	1,334	-20.904%
2026-07-23	3.0000	3.0000	2.5800	2.6700	-9.797%	20	1,311	-47.566%
2026-07-22	2.8400	3.3000	2.8400	2.9600	-2.951%	46	1,299	-52.703%
2026-07-21	2.9500	3.1500	2.6800	3.0500	+41.860%	46	1,289	-54.098%
2026-07-20	1.9900	2.1500	1.9900	2.1500	+56.934%	25	1,264	-34.884%
2026-07-17	1.3800	1.3800	1.1600	1.3700	-15.432%	4	1,249	+2.190%
2026-07-16	1.7800	1.7800	1.5400	1.6200	-37.692%	10	1,249	-13.580%
2026-07-15	2.4500	2.6000	2.0000	2.6000	+6.557%	14	1,252	-46.154%
2026-07-14	2.3900	2.6100	2.3000	2.4400	-3.175%	17	1,252	-42.623%
2026-07-13	3.0000	3.0000	2.5200	2.5200	-31.335%	15	1,264	-44.444%
2026-07-10	3.7500	3.7600	3.6700	3.6700	-16.591%	19	1,256	-61.853%
2026-07-09	4.7800	4.7800	4.4000	4.4000	+24.646%	4	1,258	-68.182%
2026-07-08	4.2000	4.2000	3.5300	3.5300	-3.288%	16	1,258	-60.340%
2026-07-07	4.6800	4.6800	3.4500	3.6500	-26.113%	29	1,262	-61.644%
2026-07-06	5.8500	6.0000	4.9400	4.9400	+14.617%	20	1,273	-71.660%
2026-07-02	5.1600	5.1600	4.3100	4.3100	-31.369%	9	1,259	-67.517%
2026-07-01	6.5000	7.2400	6.2800	6.2800	-16.821%	51	1,259	-77.707%
2026-06-30	7.5700	8.6000	7.3500	7.5500	-0.658%	26	1,227	-81.457%
2026-06-29	7.5000	7.6000	6.9000	7.6000	-26.142%	39	1,225	-81.579%
2026-06-25	10.0000	10.2900	10.0000	10.2900	-2.000%	2	1,197	-86.395%
2026-06-24	11.3800	11.3800	9.7500	10.5000	-16.996%	8	1,197	-86.667%
2026-06-23	12.6500	12.6500	12.6500	12.6500	-11.538%	7	1,199	-88.933%
2026-06-18	12.5100	14.3000	12.5100	14.3000	+1.060%	177	1,370	-90.210%
2026-06-17	14.2000	14.2000	14.1200	14.1500	-5.980%	3	1,370	-90.106%
2026-06-16	15.7500	15.7500	15.0000	15.0500	+5.171%	9	1,370	-90.698%
2026-06-15	13.7000	14.5900	13.7000	14.3100	+10.077%	5	1,371	-90.217%
2026-06-12	11.2000	13.0000	11.2000	13.0000	+36.126%	3	1,374	-89.231%
2026-06-10	9.5500	9.5500	9.5500	9.5500	-11.656%	2	1,373	-85.340%
2026-06-09	13.0000	13.0000	10.2700	10.8100	+21.324%	8	1,372	-87.049%
2026-06-05	11.0700	11.0700	8.9100	8.9100	-33.607%	8	1,369	-84.287%
2026-06-04	12.6400	13.4200	12.4000	13.4200	-5.957%	4	1,373	-89.568%
2026-06-03	15.3200	15.3200	14.2700	14.2700	-15.662%	3	1,371	-90.189%
2026-06-02	16.9700	16.9700	16.9200	16.9200	+6.482%	7	1,371	-91.726%
2026-05-29	15.8900	15.8900	15.8900	15.8900	-10.730%	1	1,371	-91.189%
2026-05-28	18.2100	18.2100	17.4800	17.8000	+25.795%	18	1,372	-92.135%
2026-05-27	13.9500	14.1500	13.9500	14.1500	-8.710%	5	1,364	-90.106%
2026-05-22	15.0300	15.5000	15.0300	15.5000	-7.463%	2	1,368	-90.968%
2026-05-21	13.6000	17.0000	13.6000	16.7500	+68.004%	14	1,375	-91.642%
2026-05-20	9.4000	9.9700	9.0800	9.9700	+12.148%	17	1,375	-85.958%
2026-05-19	8.6500	9.0000	8.6500	8.8900	-6.421%	5	1,366	-84.252%
2026-05-18	13.1000	13.1000	9.5000	9.5000	-29.210%	5	1,366	-85.263%
2026-05-15	13.4000	13.4200	13.4000	13.4200	-17.314%	7	1,366	-89.568%
2026-05-14	16.8000	16.8000	16.2300	16.2300	+2.462%	201	1,369	-91.374%
2026-05-13	14.4000	15.8400	14.4000	15.8400	+17.333%	4	1,071	-91.162%
2026-05-12	12.7000	13.5000	12.7000	13.5000	-8.475%	102	1,071	-89.630%
2026-05-11	15.1500	16.0000	14.7500	14.7500	+25.000%	67	1,071	-90.508%
2026-05-08	12.2000	12.2000	11.7700	11.8000	-3.437%	11	1,089	-88.136%
2026-05-07	13.3300	13.3300	12.2200	12.2200	-11.127%	5	1,089	-88.543%
2026-05-06	12.2500	13.7500	11.6500	13.7500	+28.625%	88	1,091	-89.818%
2026-05-05	8.1600	10.8400	8.1600	10.6900	+30.525%	230	1,096	-86.904%
2026-05-04	7.5400	8.2200	7.5400	8.1900	+12.655%	14	1,302	-82.906%
2026-05-01	7.2700	7.2700	7.2700	7.2700	-4.468%	50	1,304	-80.743%
2026-04-30	8.0000	8.0000	7.6100	7.6100	+16.183%	24	1,304	-81.603%
2026-04-29	6.0000	6.6000	6.0000	6.5500	+1.236%	31	1,323	-78.626%
2026-04-28	6.4100	7.1000	5.7200	6.4700	-14.305%	275	1,338	-78.362%
2026-04-27	8.2600	8.2600	7.4500	7.5500	-9.036%	10	1,123	-81.457%
2026-04-24	9.7900	10.1500	8.3000	8.3000	-3.600%	11	1,122	-83.133%
2026-04-23	8.6500	9.4400	8.6000	8.6100	+29.474%	188	1,119	-83.740%
2026-04-22	7.0300	7.0300	6.2000	6.6500	+3.906%	108	970	-78.947%
2026-04-21	7.2000	7.2000	6.3500	6.4000	+1.587%	35	875	-78.125%
2026-04-20	5.6400	6.6000	5.6400	6.3000	+7.692%	47	875	-77.778%
2026-04-17	5.7400	5.8500	5.7400	5.8500	+10.377%	2	859	-76.068%
2026-04-16	5.2600	5.3000	5.2000	5.3000	-0.935%	38	859	-73.585%
2026-04-15	5.9000	5.9000	5.3500	5.3500	-15.079%	4	890	-73.832%
2026-04-14	5.8300	6.3800	5.5600	6.3000	+70.270%	27	891	-77.778%
2026-04-10	4.0500	4.0500	3.7000	3.7000	-2.632%	11	884	-62.162%
2026-04-09	3.8000	3.8000	3.8000	3.8000	-16.484%	2	883	-63.158%
2026-04-08	4.2000	4.8000	4.2000	4.5500	+39.571%	60	883	-69.231%
2026-04-07	3.2600	3.2600	3.2600	3.2600	-10.440%	10	828	-57.055%
2026-04-06	3.5000	3.6400	3.4200	3.6400	+12.000%	4	828	-61.538%
2026-04-02	2.7000	3.4300	2.7000	3.2500	-2.695%	28	843	-56.923%
2026-04-01	3.4500	3.4500	3.3000	3.3400	+18.440%	40	843	-58.084%
2026-03-31	2.3500	2.8400	2.3500	2.8200	+48.421%	33	817	-50.355%
2026-03-30	3.0100	3.0100	1.7600	1.9000	-36.667%	53	839	-26.316%
2026-03-27	3.5000	3.5500	3.0000	3.0000	-22.280%	8	809	-53.333%
2026-03-26	4.3200	4.3500	3.8600	3.8600	-17.345%	112	809	-63.731%
2026-03-25	4.6500	4.7000	4.5800	4.6700	+11.456%	23	820	-70.021%
2026-03-24	4.0500	4.1900	4.0500	4.1900	-2.558%	2	800	-66.587%
2026-03-23	4.2600	4.5600	4.1900	4.3000	+6.173%	61	800	-67.442%
2026-03-20	4.5200	4.5200	4.0100	4.0500	-6.250%	53	818	-65.432%
2026-03-19	4.2800	4.3200	4.1600	4.3200	-16.602%	31	823	-67.593%
2026-03-18	5.0000	5.7100	4.9300	5.1800	+0.193%	100	851	-72.973%
2026-03-17	5.2200	5.2500	5.1500	5.1700	-3.545%	60	811	-72.921%
2026-03-16	5.5500	5.5500	5.3600	5.3600	+4.688%	51	788	-73.881%
2026-03-13	5.1200	5.1200	5.1200	5.1200	-0.583%	10	743	-72.656%
2026-03-12	5.1500	5.1500	5.1500	5.1500	-13.300%	1	743	-72.816%
2026-03-11	6.2500	6.2500	5.9400	5.9400	-4.960%	76	743	-76.431%
2026-03-10	6.2700	6.2700	6.2500	6.2500	+25.000%	11	788	-77.600%
2026-03-09	4.9700	5.1700	4.9300	5.0000	+1.626%	27	779	-72.000%
2026-03-06	5.5500	5.5500	4.9200	4.9200	-16.327%	69	803	-71.545%
2026-03-05	5.5000	5.8800	5.5000	5.8800	-5.920%	31	748	-76.190%
2026-03-04	6.2500	6.2500	6.2500	6.2500	+20.192%	5	749	-77.600%
2026-03-03	5.0000	5.5000	5.0000	5.2000	-16.129%	9	754	-73.077%
2026-03-02	5.6000	6.2000	5.6000	6.2000	-7.463%	5	757	-77.419%
2026-02-26	6.7000	6.7000	6.7000	6.7000	-16.250%	1	755	-79.104%
2026-02-25	8.0000	8.0000	8.0000	8.0000	-2.439%	17	754	-82.500%
2026-02-24	8.2000	8.2000	7.9500	8.2000	+21.481%	22	754	-82.927%
2026-02-23	6.9000	6.9000	6.7500	6.7500	-17.983%	3	753	-79.259%
2026-02-20	8.2300	8.2300	8.2300	8.2300	-11.695%	1	753	-82.989%
2026-02-18	9.3000	9.3200	9.3000	9.3200	-8.627%	7	753	-84.979%
2026-02-17	9.6000	10.2000	9.2500	10.2000	-9.735%	15	760	-86.275%
2026-02-13	12.3000	12.3000	11.3000	11.3000	-6.224%	40	755	-87.611%
2026-02-11	11.0000	12.0500	11.0000	12.0500	-7.022%	4	755	-88.382%
2026-02-10	13.4200	13.4200	12.9600	12.9600	-0.690%	123	753	-89.198%
2026-02-09	11.1500	13.0500	11.1500	13.0500	+20.833%	8	753	-89.272%
2026-02-06	10.1100	11.0000	9.9700	10.8000	+30.909%	74	757	-87.037%
2026-02-04	8.8000	8.8500	8.2000	8.2500	-23.823%	69	794	-83.030%
2026-02-03	10.8500	11.2000	10.8000	10.8300	-3.733%	127	731	-87.073%
2026-02-02	10.2300	11.2500	10.2300	11.2500	+10.837%	29	727	-87.556%
2026-01-30	11.0000	11.5500	10.1500	10.1500	-24.703%	3	743	-86.207%
2026-01-29	12.6000	13.5000	12.6000	13.4800	-5.004%	16	741	-89.614%
2026-01-28	14.4200	14.7500	14.1500	14.1900	-6.337%	13	749	-90.134%
2026-01-27	11.8000	15.6000	11.8000	15.1500	+31.739%	65	736	-90.759%
2026-01-26	14.1700	14.9000	11.2000	11.5000	-9.091%	46	763	-87.826%
2026-01-23	9.5300	12.6500	9.5300	12.6500	+22.222%	233	756	-88.933%
2026-01-22	10.5000	10.5000	10.3500	10.3500	+1.471%	4	536	-86.473%
2026-01-21	11.5000	11.5000	9.0000	10.2000	-7.273%	57	532	-86.275%
2026-01-20	10.2500	11.6100	9.8000	11.0000	-0.452%	120	517	-87.273%
2026-01-16	11.1000	11.1000	11.0500	11.0500	+4.739%	6	493	-87.330%
2026-01-15	10.7500	10.9700	10.5500	10.5500	-1.217%	17	493	-86.730%
2026-01-14	10.8900	11.1400	10.2100	10.6800	-8.326%	39	482	-86.891%
2026-01-13	12.5600	12.5600	11.6500	11.6500	-8.556%	5	473	-87.983%
2026-01-12	11.7100	14.1000	11.7100	12.7400	+1.191%	30	474	-89.011%
2026-01-09	11.0000	12.5900	10.4000	12.5900	+42.260%	132	473	-88.880%
2026-01-08	10.4800	10.5000	8.8500	8.8500	+8.589%	54	434	-84.181%
2026-01-07	8.0200	8.7500	8.0200	8.1500	+2.904%	13	434	-82.822%
2026-01-05	7.6900	7.9200	7.6900	7.9200	+11.549%	6	426	-82.323%
2026-01-02	6.8500	7.1500	6.8500	7.1000	+22.414%	26	426	-80.282%
2025-12-31	5.4700	5.8000	5.4700	5.8000	+13.725%	3	423	-75.862%
2025-12-29	4.9500	5.1000	4.9500	5.1000	+1.392%	2	423	-72.549%
2025-12-26	5.7200	5.7200	5.0000	5.0300	-17.270%	28	421	-72.167%
2025-12-24	6.0800	6.0800	6.0800	6.0800	-5.000%	1	425	-76.974%
2025-12-23	6.7500	6.7500	6.4000	6.4000	-16.883%	12	425	-78.125%
2025-12-22	7.5000	7.7000	7.5000	7.7000	+46.667%	11	404	-81.818%
2025-12-18	5.2500	5.2500	5.2500	5.2500	+17.978%	1	404	-73.333%
2025-12-17	4.4500	4.4500	4.4500	4.4500	-11.000%	11	403	-68.539%
2025-12-16	5.0000	5.0000	5.0000	5.0000	+1.010%	1	403	-72.000%
2025-12-15	5.2500	5.2500	4.9500	4.9500	-44.693%	7	403	-71.717%
2025-12-11	8.9500	8.9500	8.9500	8.9500	-10.500%	1	404	-84.358%
2025-12-08	9.5000	10.0000	9.5000	10.0000	+0.503%	51	405	-86.000%
2025-12-05	9.9000	9.9500	9.9000	9.9500	+17.751%	3	405	-85.930%
2025-12-03	8.5500	8.6000	8.4500	8.4500	+35.200%	8	404	-83.432%
2025-11-26	6.2500	6.2500	6.2500	6.2500	+6.838%	2	405	-77.600%
2025-11-25	6.0500	6.0500	5.8500	5.8500	-1.681%	4	405	-76.068%
2025-11-24	5.9500	5.9500	5.9500	5.9500	+38.695%	2	401	-76.471%
2025-11-21	4.7500	4.7500	4.2900	4.2900	-30.244%	2	403	-67.366%
2025-11-19	6.4500	6.4500	6.1500	6.1500	0.000%	5	403	-77.236%
2025-11-18	6.2500	6.2500	6.1500	6.1500	-13.013%	15	400	-77.236%
2025-11-14	7.0700	7.0700	7.0700	7.0700	+17.833%	2	390	-80.198%
2025-11-13	6.7000	6.7000	6.0000	6.0000	-21.053%	60	390	-76.667%
2025-11-12	8.7400	8.7400	7.6000	7.6000	-10.588%	2	400	-81.579%
2025-11-11	9.0000	9.0000	8.5000	8.5000	-11.917%	6	406	-83.529%
2025-11-07	10.0000	10.0000	9.6500	9.6500	-19.583%	6	406	-85.492%
2025-11-05	10.7700	12.0000	10.7700	12.0000	-1.639%	12	411	-88.333%
2025-11-04	12.2000	12.2000	12.2000	12.2000	-6.154%	1	411	-88.525%
2025-11-03	13.0000	13.0000	13.0000	13.0000	-3.704%	5	405	-89.231%
2025-10-31	13.8000	14.2600	13.5000	13.5000	-3.571%	4	405	-89.630%
2025-10-30	13.2500	14.0000	13.2500	14.0000	-3.114%	20	405	-90.000%
2025-10-29	14.5000	14.5000	14.4500	14.4500	-1.432%	2	400	-90.311%
2025-10-28	15.0000	15.0000	14.3900	14.6600	+9.403%	19	399	-90.450%
2025-10-27	13.4000	13.4000	13.4000	13.4000	+6.518%	5	383	-89.552%
2025-10-24	13.6000	13.6000	12.5800	12.5800	+22.136%	23	383	-88.871%
2025-10-22	10.6200	11.3000	10.3000	10.3000	-16.935%	17	374	-86.408%
2025-10-21	12.4000	12.4000	12.4000	12.4000	-17.057%	2	358	-88.710%
2025-10-20	13.6000	14.9500	13.6000	14.9500	+16.342%	19	356	-90.635%
2025-10-17	14.2000	15.0000	12.7500	12.8500	-14.333%	36	353	-89.105%
2025-10-16	16.4000	17.0500	15.0000	15.0000	-4.215%	29	348	-90.667%
2025-10-15	15.2500	16.5000	15.2500	15.6600	+13.478%	25	349	-91.060%
2025-10-14	13.1500	15.0000	12.2000	13.8000	+2.985%	29	346	-89.855%
2025-10-13	16.1000	17.0000	13.4000	13.4000	+3.077%	39	336	-89.552%
2025-10-10	14.0000	16.1000	13.0000	13.0000	+28.079%	46	320	-89.231%
2025-10-09	8.4500	10.1500	8.4500	10.1500	+18.436%	103	319	-86.207%
2025-10-08	8.0400	8.5700	8.0400	8.5700	+0.117%	101	293	-83.664%
2025-10-07	9.2100	9.5000	8.1200	8.5600	-2.171%	123	294	-83.645%
2025-10-06	8.9500	9.6500	8.7500	8.7500	+4.167%	122	299	-84.000%
2025-10-03	8.4000	8.4000	8.0800	8.4000	-2.212%	57	218	-83.333%
2025-10-02	8.4500	8.8400	8.3500	8.5900	+28.209%	27	163	-83.702%
2025-10-01	7.0000	7.0000	6.7000	6.7000	+12.228%	2	145	-79.104%
2025-09-30	5.6200	6.1000	5.5500	5.9700	+18.218%	11	146	-76.549%
2025-09-29	5.7200	5.7200	5.0500	5.0500	-0.980%	13	143	-72.277%
2025-09-26	5.3500	5.3500	5.1000	5.1000	-11.612%	16	139	-72.549%
2025-09-25	5.7000	5.7700	5.7000	5.7700	-12.576%	3	123	-75.737%
2025-09-24	6.9900	6.9900	6.3500	6.6000	-3.650%	17	120	-78.788%
2025-09-23	7.1000	7.4000	6.8500	6.8500	0.000%	103	0	-79.562%

.dark-mode .K3bvVy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K3bvVy{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C37APLD Sep 18 2026 37.00 Call (APLD260918C00037000)option OPRA

APLD20260918C37
APLD Sep 18 2026 37.00 Call (APLD260918C00037000)
option OPRA