Dark

APLD20260918C40
APLD Sep 18 2026 40.00 Call (APLD260918C00040000)
option OPRA

EOD

Aug 13, 2026

0.9200-9.804%(-0.1000)724

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1900	1.2000	0.8700	0.9200	-9.804%	724	7,872	0.000%
2026-08-12	1.5000	1.5300	0.9000	1.0200	+20.000%	725	7,872	-9.804%
2026-08-11	1.0200	1.0200	0.7700	0.8500	+2.410%	118	7,742	+8.235%
2026-08-10	1.0400	1.1500	0.8000	0.8300	-12.632%	2,742	7,721	+10.843%
2026-08-07	1.1500	1.2500	0.8400	0.9500	-12.037%	276	6,654	-3.158%
2026-08-06	1.0300	1.4400	1.0300	1.0800	-20.000%	123	6,644	-14.815%
2026-08-05	1.8100	1.8600	1.3500	1.3500	-25.414%	259	6,617	-31.852%
2026-08-04	1.6000	2.0000	1.4800	1.8100	+23.973%	686	6,497	-49.171%
2026-08-03	0.9000	1.6400	0.7800	1.4600	+44.554%	572	6,265	-36.986%
2026-07-31	1.6000	1.6000	0.9100	1.0100	-8.182%	776	6,350	-8.911%
2026-07-30	0.4300	1.3500	0.4300	1.1000	+155.814%	266	6,293	-16.364%
2026-07-29	0.8000	0.8000	0.4100	0.4300	-60.185%	1,273	6,365	+113.953%
2026-07-28	1.0100	1.1500	0.8800	1.0800	-6.087%	267	5,895	-14.815%
2026-07-27	1.4000	1.4000	1.0400	1.1500	-6.504%	103	5,868	-20.000%
2026-07-24	1.9000	1.9000	1.2300	1.2300	-40.291%	218	5,833	-25.203%
2026-07-23	2.1200	2.4500	1.9700	2.0600	-5.505%	73	5,852	-55.340%
2026-07-22	2.1500	2.6000	2.1100	2.1800	-3.965%	247	5,852	-57.798%
2026-07-21	2.1000	2.5000	1.9700	2.2700	+31.214%	408	5,859	-59.471%
2026-07-20	1.6000	1.8200	1.6000	1.7300	+55.856%	117	5,846	-46.821%
2026-07-17	1.0400	1.3000	0.9000	1.1100	-8.264%	244	5,856	-17.117%
2026-07-16	1.8800	1.8800	1.1000	1.2100	-39.500%	238	5,715	-23.967%
2026-07-15	1.8500	2.0300	1.5900	2.0000	+5.263%	167	5,718	-54.000%
2026-07-14	1.9500	2.1000	1.7000	1.9000	-5.000%	352	5,680	-51.579%
2026-07-13	2.5200	2.5300	1.8700	2.0000	-32.203%	316	5,452	-54.000%
2026-07-10	2.7900	3.2000	2.7000	2.9500	-11.940%	77	5,380	-68.814%
2026-07-09	3.7000	3.9000	3.2500	3.3500	0.000%	167	5,340	-72.537%
2026-07-08	3.4300	3.5000	2.8500	3.3500	+11.667%	144	5,311	-72.537%
2026-07-07	3.8000	3.8500	2.8500	3.0000	-25.558%	335	5,310	-69.333%
2026-07-06	4.8300	5.2500	3.9500	4.0300	-0.494%	1,186	5,270	-77.171%
2026-07-02	4.7100	5.2000	3.4900	4.0500	-22.857%	283	4,339	-77.284%
2026-07-01	5.4500	6.0500	5.0300	5.2500	-15.459%	142	4,339	-82.476%
2026-06-30	6.3500	7.5000	6.2100	6.2100	-5.046%	112	4,280	-85.185%
2026-06-29	7.7500	7.7500	5.7000	6.5400	-12.800%	302	4,247	-85.933%
2026-06-26	7.8000	7.9800	7.0000	7.5000	-5.779%	108	4,073	-87.733%
2026-06-25	8.4400	8.9500	7.9600	7.9600	-17.083%	48	4,003	-88.442%
2026-06-24	10.2000	10.2000	8.7000	9.6000	-20.332%	58	3,994	-90.417%
2026-06-23	9.3800	12.0500	9.3800	12.0500	+4.783%	11	3,998	-92.365%
2026-06-22	12.0000	13.2200	11.4000	11.5000	-9.804%	46	4,002	-92.000%
2026-06-18	13.5000	13.5000	12.3800	12.7500	+7.143%	8	3,998	-92.784%
2026-06-17	12.1000	13.1500	11.9000	11.9000	-5.556%	19	3,998	-92.269%
2026-06-16	13.7000	14.6000	12.6000	12.6000	-0.631%	21	3,997	-92.698%
2026-06-15	11.8800	13.0200	11.8800	12.6800	+20.762%	139	3,989	-92.744%
2026-06-12	9.5000	11.8800	9.5000	10.5000	+6.061%	57	3,982	-91.238%
2026-06-11	8.0000	9.9000	7.7000	9.9000	+20.000%	123	3,985	-90.707%
2026-06-10	9.8800	9.8800	8.1500	8.2500	-15.385%	126	3,982	-88.848%
2026-06-09	13.0000	13.0000	7.8800	9.7500	+7.143%	207	3,978	-90.564%
2026-06-08	8.9500	9.8000	8.5000	9.1000	+7.438%	192	3,970	-89.890%
2026-06-05	9.0000	9.3000	7.5700	8.4700	-27.296%	99	3,968	-89.138%
2026-06-04	11.3900	11.6500	10.6600	11.6500	-4.898%	25	3,897	-92.103%
2026-06-03	15.7500	15.7500	12.2300	12.2500	-17.785%	86	3,879	-92.490%
2026-06-02	15.5500	15.7500	14.7500	14.9000	-1.128%	88	3,828	-93.826%
2026-06-01	14.0000	16.0000	13.5000	15.0700	+8.417%	48	3,878	-93.895%
2026-05-29	14.4500	15.1200	13.7100	13.9000	-8.852%	164	3,898	-93.381%
2026-05-28	16.0000	16.1500	14.5000	15.2500	-1.294%	29	3,904	-93.967%
2026-05-27	12.0000	15.5000	12.0000	15.4500	+10.357%	54	3,907	-94.045%
2026-05-26	13.9500	14.8200	13.9500	14.0000	+3.245%	29	3,923	-93.429%
2026-05-22	14.6500	14.6500	13.0000	13.5600	-12.516%	33	3,885	-93.215%
2026-05-21	11.5000	15.6500	11.5000	15.5000	+65.775%	277	4,071	-94.065%
2026-05-20	7.5000	9.3500	7.5000	9.3500	+23.841%	64	4,071	-90.160%
2026-05-19	8.2300	8.7000	7.1900	7.5500	-17.033%	120	4,056	-87.815%
2026-05-18	9.7300	9.7300	8.2500	9.1000	-21.212%	52	4,056	-89.890%
2026-05-15	12.6600	12.6600	11.5500	11.5500	-21.160%	235	4,056	-92.035%
2026-05-14	13.8000	15.2500	12.3000	14.6500	+4.122%	337	3,851	-93.720%
2026-05-13	12.8000	14.4200	12.1400	14.0700	+15.993%	65	3,796	-93.461%
2026-05-12	13.3400	13.3700	10.8500	12.1300	-10.940%	82	3,796	-92.415%
2026-05-11	10.0300	15.0000	9.3900	13.6200	+26.111%	517	3,796	-93.245%
2026-05-08	11.1100	11.2200	10.0500	10.8000	-1.907%	151	3,829	-91.481%
2026-05-07	12.1000	12.3000	10.0700	11.0100	-11.566%	132	3,821	-91.644%
2026-05-06	9.9000	12.8200	9.7000	12.4500	+27.041%	787	3,792	-92.610%
2026-05-05	7.5500	9.8000	7.2500	9.8000	+36.111%	527	3,779	-90.612%
2026-05-04	6.7900	7.5000	6.2000	7.2000	+19.008%	131	3,678	-87.222%
2026-05-01	6.4800	6.9000	5.8000	6.0500	-5.763%	35	3,645	-84.793%
2026-04-30	6.4100	7.0600	6.4000	6.4200	+13.628%	273	3,645	-85.670%
2026-04-29	5.3500	5.7300	5.1500	5.6500	+2.727%	1,329	3,638	-83.717%
2026-04-28	5.4000	5.8000	4.9000	5.5000	-14.330%	204	2,862	-83.273%
2026-04-27	6.9000	7.3700	6.4000	6.4200	-9.577%	134	2,754	-85.670%
2026-04-24	8.8000	8.9000	7.1000	7.1000	-9.554%	136	2,686	-87.042%
2026-04-23	7.2000	8.7000	6.6000	7.8500	+38.938%	369	2,658	-88.280%
2026-04-22	5.8500	5.8500	5.6000	5.6500	-1.910%	39	2,638	-83.717%
2026-04-21	5.6000	6.5500	5.5500	5.7600	+4.727%	103	2,597	-84.028%
2026-04-20	5.0000	5.7500	4.7500	5.5000	+4.962%	149	2,597	-83.273%
2026-04-17	4.7500	5.2900	4.7500	5.2400	+13.913%	116	2,524	-82.443%
2026-04-16	5.0400	5.0400	4.4300	4.6000	-7.071%	93	2,548	-80.000%
2026-04-15	5.1000	5.1000	4.4800	4.9500	-7.821%	64	2,514	-81.414%
2026-04-14	4.0000	5.7700	4.0000	5.3700	+52.991%	344	2,496	-82.868%
2026-04-13	3.3000	3.7000	3.3000	3.5100	+11.429%	23	2,320	-73.789%
2026-04-10	3.3000	3.3000	3.1500	3.1500	0.000%	23	2,315	-70.794%
2026-04-09	3.0800	3.3300	2.7500	3.1500	-19.231%	19	2,304	-70.794%
2026-04-08	4.8000	4.8000	3.7000	3.9000	+27.869%	115	2,288	-76.410%
2026-04-07	2.8400	3.0500	2.8000	3.0500	0.000%	19	2,253	-69.836%
2026-04-06	2.6200	3.1000	2.6200	3.0500	+7.018%	26	2,253	-69.836%
2026-04-02	2.2700	2.8500	2.2700	2.8500	+3.261%	57	2,238	-67.719%
2026-04-01	2.7700	3.1000	2.7200	2.7600	+12.653%	51	2,238	-66.667%
2026-03-31	1.9500	2.4500	1.8100	2.4500	+58.065%	115	2,196	-62.449%
2026-03-30	2.5300	2.5300	1.5500	1.5500	-38.492%	33	2,282	-40.645%
2026-03-27	2.5400	2.5400	2.4300	2.5200	-22.462%	6	2,276	-63.492%
2026-03-26	3.3500	3.3500	3.0500	3.2500	-18.136%	31	2,276	-71.692%
2026-03-25	3.7500	4.1500	3.7500	3.9700	+10.894%	971	2,298	-76.826%
2026-03-24	3.6500	3.6500	3.4500	3.5800	-8.205%	23	2,014	-74.302%
2026-03-23	3.6000	4.0000	3.5000	3.9000	+14.706%	29	2,000	-76.410%
2026-03-20	3.9900	3.9900	3.4000	3.4000	-6.849%	4	1,983	-72.941%
2026-03-19	3.6700	3.6700	3.6000	3.6500	-13.095%	19	1,984	-74.795%
2026-03-18	4.4000	4.5000	4.1500	4.2000	-2.326%	13	1,983	-78.095%
2026-03-17	4.5000	4.5000	4.3000	4.3000	-6.522%	3	1,984	-78.605%
2026-03-16	5.2000	5.2000	4.6000	4.6000	-5.155%	52	1,986	-80.000%
2026-03-13	5.2000	5.3000	4.8500	4.8500	+5.435%	6	1,961	-81.031%
2026-03-12	5.0000	5.0000	4.6000	4.6000	-9.270%	2	1,959	-80.000%
2026-03-11	5.7000	5.7000	5.0700	5.0700	+8.565%	29	1,961	-81.854%
2026-03-09	4.6000	4.6700	4.5100	4.6700	+11.190%	25	1,966	-80.300%
2026-03-06	5.2500	5.2500	4.2000	4.2000	-18.447%	52	1,984	-78.095%
2026-03-05	5.0000	5.1500	5.0000	5.1500	-9.649%	11	1,975	-82.136%
2026-03-04	5.2000	5.7500	5.2000	5.7000	+18.750%	915	1,975	-83.860%
2026-03-03	4.5200	4.8500	4.5200	4.8000	-9.263%	26	1,274	-80.833%
2026-03-02	4.7500	5.5000	4.7500	5.2900	+1.731%	20	1,277	-82.609%
2026-02-27	5.2500	5.2500	4.7500	5.2000	-12.605%	29	1,284	-82.308%
2026-02-26	6.2700	6.2700	5.8000	5.9500	-5.556%	21	1,277	-84.538%
2026-02-25	7.2000	7.2000	6.2900	6.3000	-11.888%	21	1,287	-85.397%
2026-02-24	6.6500	7.1500	6.6500	7.1500	+7.519%	23	1,287	-87.133%
2026-02-23	6.3500	6.7000	6.3500	6.6500	+10.833%	8	1,279	-86.165%
2026-02-20	7.1000	7.1500	6.0000	6.0000	-27.711%	77	1,282	-84.667%
2026-02-18	7.6000	8.6500	7.3500	8.3000	-12.632%	45	1,287	-88.916%
2026-02-17	8.7200	9.5000	8.7200	9.5000	-13.636%	4	1,287	-90.316%
2026-02-13	9.4500	11.0000	9.4500	11.0000	+0.917%	13	1,286	-91.636%
2026-02-12	10.5000	10.9000	10.0000	10.9000	+1.869%	278	1,286	-91.560%
2026-02-11	12.0000	12.0000	10.7000	10.7000	-6.957%	7	1,045	-91.402%
2026-02-10	12.1000	12.7500	11.5000	11.5000	-4.167%	430	1,048	-92.000%
2026-02-09	10.2000	12.3300	10.2000	12.0000	+19.760%	163	1,440	-92.333%
2026-02-06	8.0000	10.0500	8.0000	10.0200	+60.320%	109	1,471	-90.818%
2026-02-05	7.4000	7.7500	6.2500	6.2500	-24.880%	65	1,421	-85.280%
2026-02-04	10.0200	10.0200	7.1500	8.3200	-10.538%	131	1,436	-88.942%
2026-02-03	10.0000	10.0500	9.3000	9.3000	-7.000%	5	1,473	-90.108%
2026-02-02	8.8000	10.3700	8.8000	10.0000	+6.045%	13	1,475	-90.800%
2026-01-30	11.8000	11.8000	9.4300	9.4300	-21.547%	236	1,481	-90.244%
2026-01-29	12.0000	12.4500	11.6000	12.0200	-8.034%	55	1,376	-92.346%
2026-01-28	14.9000	14.9000	12.7000	13.0700	-7.502%	57	1,408	-92.961%
2026-01-27	10.5000	14.5000	10.5000	14.1300	+28.455%	68	1,413	-93.489%
2026-01-26	12.6000	13.9600	10.8500	11.0000	-5.983%	48	1,411	-91.636%
2026-01-23	8.7500	11.9500	8.7500	11.7000	+23.158%	168	1,416	-92.137%
2026-01-22	9.5000	9.5000	9.5000	9.5000	-0.524%	1	1,413	-90.316%
2026-01-21	10.0000	10.7200	8.3400	9.5500	-5.911%	27	1,413	-90.366%
2026-01-20	9.5000	10.7700	8.8000	10.1500	-5.931%	202	1,416	-90.936%
2026-01-16	9.5200	11.0500	9.5200	10.7900	+6.410%	24	1,519	-91.474%
2026-01-15	10.3200	10.3200	9.5000	10.1400	+1.603%	175	1,519	-90.927%
2026-01-14	9.3000	10.1600	9.3000	9.9800	-8.440%	39	1,489	-90.782%
2026-01-13	11.3700	11.5000	10.4300	10.9000	-3.540%	21	1,495	-91.560%
2026-01-12	10.8500	12.3000	10.6700	11.3000	-0.441%	20	1,495	-91.858%
2026-01-09	8.5200	12.0000	8.5200	11.3500	+38.078%	351	1,486	-91.894%
2026-01-08	8.8900	10.2500	8.0500	8.2200	+2.750%	82	1,331	-88.808%
2026-01-07	7.7500	8.1000	7.7500	8.0000	+9.589%	16	1,271	-88.500%
2026-01-06	7.2600	7.6000	6.7500	7.3000	-3.183%	61	1,264	-87.397%
2026-01-05	6.9900	7.5400	6.7000	7.5400	+19.683%	8	1,255	-87.798%
2026-01-02	6.1500	6.4500	6.1500	6.3000	+33.475%	407	1,255	-85.397%
2025-12-31	5.2500	5.2700	4.7200	4.7200	-3.870%	16	852	-80.508%
2025-12-29	5.1500	5.1500	4.9100	4.9100	-24.462%	10	852	-81.263%
2025-12-23	6.5000	6.5000	6.5000	6.5000	-10.959%	1	852	-85.846%
2025-12-22	7.3000	7.3000	7.3000	7.3000	+12.308%	1	852	-87.397%
2025-12-19	5.6600	6.6000	5.6600	6.5000	+37.712%	16	852	-85.846%
2025-12-18	4.7200	4.7200	4.7200	4.7200	+4.889%	2	838	-80.508%
2025-12-17	4.5000	4.5000	4.5000	4.5000	+2.273%	2	840	-79.556%
2025-12-16	4.6700	4.6700	4.1800	4.4000	-2.222%	4	840	-79.091%
2025-12-15	5.1400	5.2600	4.5000	4.5000	-34.783%	89	841	-79.556%
2025-12-12	8.6000	8.6000	6.9000	6.9000	-24.342%	65	863	-86.667%
2025-12-10	9.1200	9.1200	9.1200	9.1200	-8.982%	1	815	-89.912%
2025-12-09	10.0000	10.6800	9.9300	10.0200	+10.110%	160	816	-90.818%
2025-12-08	8.5000	9.1000	8.2500	9.1000	-2.151%	12	669	-89.890%
2025-12-05	9.0500	9.3000	8.5000	9.3000	+6.651%	63	658	-90.108%
2025-12-04	7.6800	8.7200	7.6800	8.7200	+16.267%	2	701	-89.450%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-5.063%	2	700	-87.733%
2025-12-02	7.8500	8.0000	7.8500	7.9000	+13.181%	5	698	-88.354%
2025-12-01	6.9800	6.9800	6.9800	6.9800	+4.179%	5	698	-86.819%
2025-11-28	6.0000	6.7000	6.0000	6.7000	+19.217%	60	698	-86.269%
2025-11-26	6.2500	6.8500	5.5700	5.6200	+14.694%	15	638	-83.630%
2025-11-25	5.2800	5.2800	4.9000	4.9000	-8.752%	2	638	-81.224%
2025-11-24	5.3500	5.7500	5.3500	5.3700	+21.219%	7	638	-82.868%
2025-11-21	4.0600	4.5500	4.0600	4.4300	-26.167%	11	635	-79.233%
2025-11-20	6.5000	6.5000	6.0000	6.0000	+5.263%	12	629	-84.667%
2025-11-19	6.1000	6.1000	5.3500	5.7000	-1.724%	14	631	-83.860%
2025-11-18	5.2000	5.8000	5.1700	5.8000	+5.455%	8	630	-84.138%
2025-11-17	5.8900	5.8900	5.5000	5.5000	-9.836%	4	627	-83.273%
2025-11-14	5.0800	6.5000	4.9500	6.1000	+7.018%	9	623	-84.918%
2025-11-13	6.6500	7.0000	5.6000	5.7000	-20.168%	38	623	-83.860%
2025-11-12	8.6000	8.6000	7.1400	7.1400	-19.139%	5	635	-87.115%
2025-11-11	9.5300	9.5300	8.4000	8.8300	-23.217%	20	633	-89.581%
2025-11-10	11.2000	11.5000	11.2000	11.5000	+16.162%	3	645	-92.000%
2025-11-07	9.5000	9.9000	8.4900	9.9000	-0.503%	22	646	-90.707%
2025-11-06	11.6300	11.6300	9.9500	9.9500	-9.545%	43	631	-90.754%
2025-11-05	11.0000	11.0000	11.0000	11.0000	+7.317%	101	590	-91.636%
2025-11-04	11.0500	12.5000	10.2500	10.2500	-12.393%	12	490	-91.024%
2025-11-03	13.0000	13.4800	11.5000	11.7000	-3.465%	33	496	-92.137%
2025-10-31	13.2500	13.8000	12.1200	12.1200	-6.409%	30	496	-92.409%
2025-10-30	13.0500	13.0500	12.9500	12.9500	+3.352%	5	485	-92.896%
2025-10-29	12.9000	13.3900	12.5300	12.5300	+4.417%	17	485	-92.658%
2025-10-28	13.7500	14.0000	12.0000	12.0000	-7.692%	66	491	-92.333%
2025-10-27	12.3500	13.0000	12.3500	13.0000	+8.333%	13	457	-92.923%
2025-10-24	12.6500	13.2900	11.8500	12.0000	-3.304%	32	457	-92.333%
2025-10-23	10.5000	12.4100	10.5000	12.4100	+17.186%	17	457	-92.587%
2025-10-22	12.0000	12.9500	9.5000	10.5900	-7.913%	321	446	-91.313%
2025-10-21	12.0000	12.8000	11.5000	11.5000	-15.751%	13	170	-92.000%
2025-10-20	13.4500	13.7500	13.4500	13.6500	+12.438%	21	161	-93.260%
2025-10-17	13.1700	13.2000	11.7700	12.1400	-21.576%	10	147	-92.422%
2025-10-16	14.5700	15.6000	14.1500	15.4800	+3.893%	15	148	-94.057%
2025-10-15	15.6500	15.6500	13.8000	14.9000	+23.140%	25	147	-93.826%
2025-10-14	14.0000	14.3400	12.1000	12.1000	-6.923%	43	141	-92.397%
2025-10-13	14.7900	15.6000	13.0000	13.0000	+4.923%	29	108	-92.923%
2025-10-10	14.3400	16.0000	11.7000	12.3900	+21.471%	53	100	-92.575%
2025-10-09	7.5300	10.2000	7.5300	10.2000	+22.892%	90	0	-90.980%
2025-10-08	8.3000	8.3000	8.3000	8.3000	0.000%	4	0	-88.916%

.dark-mode .SxpLv6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SxpLv6{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C40APLD Sep 18 2026 40.00 Call (APLD260918C00040000)option OPRA

APLD20260918C40
APLD Sep 18 2026 40.00 Call (APLD260918C00040000)
option OPRA