Dark

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

EOD

Jun 29, 2026

6.54-12.800%(-0.96)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.7500	7.7500	5.7000	6.5400	-12.800%	302	4,247	0.000%
2026-06-26	7.8000	7.9800	7.0000	7.5000	-5.779%	108	4,073	-12.800%
2026-06-25	8.4400	8.9500	7.9600	7.9600	-17.083%	48	4,003	-17.839%
2026-06-24	10.2000	10.2000	8.7000	9.6000	-20.332%	58	3,994	-31.875%
2026-06-23	9.3800	12.0500	9.3800	12.0500	+4.783%	11	3,998	-45.726%
2026-06-22	12.0000	13.2200	11.4000	11.5000	-9.804%	46	4,002	-43.130%
2026-06-18	13.5000	13.5000	12.3800	12.7500	+7.143%	8	3,998	-48.706%
2026-06-17	12.1000	13.1500	11.9000	11.9000	-5.556%	19	3,998	-45.042%
2026-06-16	13.7000	14.6000	12.6000	12.6000	-0.631%	21	3,997	-48.095%
2026-06-15	11.8800	13.0200	11.8800	12.6800	+20.762%	139	3,989	-48.423%
2026-06-12	9.5000	11.8800	9.5000	10.5000	+6.061%	57	3,982	-37.714%
2026-06-11	8.0000	9.9000	7.7000	9.9000	+20.000%	123	3,985	-33.939%
2026-06-10	9.8800	9.8800	8.1500	8.2500	-15.385%	126	3,982	-20.727%
2026-06-09	13.0000	13.0000	7.8800	9.7500	+7.143%	207	3,978	-32.923%
2026-06-08	8.9500	9.8000	8.5000	9.1000	+7.438%	192	3,970	-28.132%
2026-06-05	9.0000	9.3000	7.5700	8.4700	-27.296%	99	3,968	-22.786%
2026-06-04	11.3900	11.6500	10.6600	11.6500	-4.898%	25	3,897	-43.863%
2026-06-03	15.7500	15.7500	12.2300	12.2500	-17.785%	86	3,879	-46.612%
2026-06-02	15.5500	15.7500	14.7500	14.9000	-1.128%	88	3,828	-56.107%
2026-06-01	14.0000	16.0000	13.5000	15.0700	+8.417%	48	3,878	-56.603%
2026-05-29	14.4500	15.1200	13.7100	13.9000	-8.852%	164	3,898	-52.950%
2026-05-28	16.0000	16.1500	14.5000	15.2500	-1.294%	29	3,904	-57.115%
2026-05-27	12.0000	15.5000	12.0000	15.4500	+10.357%	54	3,907	-57.670%
2026-05-26	13.9500	14.8200	13.9500	14.0000	+3.245%	29	3,923	-53.286%
2026-05-22	14.6500	14.6500	13.0000	13.5600	-12.516%	33	3,885	-51.770%
2026-05-21	11.5000	15.6500	11.5000	15.5000	+65.775%	277	4,071	-57.806%
2026-05-20	7.5000	9.3500	7.5000	9.3500	+23.841%	64	4,071	-30.053%
2026-05-19	8.2300	8.7000	7.1900	7.5500	-17.033%	120	4,056	-13.377%
2026-05-18	9.7300	9.7300	8.2500	9.1000	-21.212%	52	4,056	-28.132%
2026-05-15	12.6600	12.6600	11.5500	11.5500	-21.160%	235	4,056	-43.377%
2026-05-14	13.8000	15.2500	12.3000	14.6500	+4.122%	337	3,851	-55.358%
2026-05-13	12.8000	14.4200	12.1400	14.0700	+15.993%	65	3,796	-53.518%
2026-05-12	13.3400	13.3700	10.8500	12.1300	-10.940%	82	3,796	-46.084%
2026-05-11	10.0300	15.0000	9.3900	13.6200	+26.111%	517	3,796	-51.982%
2026-05-08	11.1100	11.2200	10.0500	10.8000	-1.907%	151	3,829	-39.444%
2026-05-07	12.1000	12.3000	10.0700	11.0100	-11.566%	132	3,821	-40.599%
2026-05-06	9.9000	12.8200	9.7000	12.4500	+27.041%	787	3,792	-47.470%
2026-05-05	7.5500	9.8000	7.2500	9.8000	+36.111%	527	3,779	-33.265%
2026-05-04	6.7900	7.5000	6.2000	7.2000	+19.008%	131	3,678	-9.167%
2026-05-01	6.4800	6.9000	5.8000	6.0500	-5.763%	35	3,645	+8.099%
2026-04-30	6.4100	7.0600	6.4000	6.4200	+13.628%	273	3,645	+1.869%
2026-04-29	5.3500	5.7300	5.1500	5.6500	+2.727%	1,329	3,638	+15.752%
2026-04-28	5.4000	5.8000	4.9000	5.5000	-14.330%	204	2,862	+18.909%
2026-04-27	6.9000	7.3700	6.4000	6.4200	-9.577%	134	2,754	+1.869%
2026-04-24	8.8000	8.9000	7.1000	7.1000	-9.554%	136	2,686	-7.887%
2026-04-23	7.2000	8.7000	6.6000	7.8500	+38.938%	369	2,658	-16.688%
2026-04-22	5.8500	5.8500	5.6000	5.6500	-1.910%	39	2,638	+15.752%
2026-04-21	5.6000	6.5500	5.5500	5.7600	+4.727%	103	2,597	+13.542%
2026-04-20	5.0000	5.7500	4.7500	5.5000	+4.962%	149	2,597	+18.909%
2026-04-17	4.7500	5.2900	4.7500	5.2400	+13.913%	116	2,524	+24.809%
2026-04-16	5.0400	5.0400	4.4300	4.6000	-7.071%	93	2,548	+42.174%
2026-04-15	5.1000	5.1000	4.4800	4.9500	-7.821%	64	2,514	+32.121%
2026-04-14	4.0000	5.7700	4.0000	5.3700	+52.991%	344	2,496	+21.788%
2026-04-13	3.3000	3.7000	3.3000	3.5100	+11.429%	23	2,320	+86.325%
2026-04-10	3.3000	3.3000	3.1500	3.1500	0.000%	23	2,315	+107.619%
2026-04-09	3.0800	3.3300	2.7500	3.1500	-19.231%	19	2,304	+107.619%
2026-04-08	4.8000	4.8000	3.7000	3.9000	+27.869%	115	2,288	+67.692%
2026-04-07	2.8400	3.0500	2.8000	3.0500	0.000%	19	2,253	+114.426%
2026-04-06	2.6200	3.1000	2.6200	3.0500	+7.018%	26	2,253	+114.426%
2026-04-02	2.2700	2.8500	2.2700	2.8500	+3.261%	57	2,238	+129.474%
2026-04-01	2.7700	3.1000	2.7200	2.7600	+12.653%	51	2,238	+136.957%
2026-03-31	1.9500	2.4500	1.8100	2.4500	+58.065%	115	2,196	+166.939%
2026-03-30	2.5300	2.5300	1.5500	1.5500	-38.492%	33	2,282	+321.935%
2026-03-27	2.5400	2.5400	2.4300	2.5200	-22.462%	6	2,276	+159.524%
2026-03-26	3.3500	3.3500	3.0500	3.2500	-18.136%	31	2,276	+101.231%
2026-03-25	3.7500	4.1500	3.7500	3.9700	+10.894%	971	2,298	+64.736%
2026-03-24	3.6500	3.6500	3.4500	3.5800	-8.205%	23	2,014	+82.682%
2026-03-23	3.6000	4.0000	3.5000	3.9000	+14.706%	29	2,000	+67.692%
2026-03-20	3.9900	3.9900	3.4000	3.4000	-6.849%	4	1,983	+92.353%
2026-03-19	3.6700	3.6700	3.6000	3.6500	-13.095%	19	1,984	+79.178%
2026-03-18	4.4000	4.5000	4.1500	4.2000	-2.326%	13	1,983	+55.714%
2026-03-17	4.5000	4.5000	4.3000	4.3000	-6.522%	3	1,984	+52.093%
2026-03-16	5.2000	5.2000	4.6000	4.6000	-5.155%	52	1,986	+42.174%
2026-03-13	5.2000	5.3000	4.8500	4.8500	+5.435%	6	1,961	+34.845%
2026-03-12	5.0000	5.0000	4.6000	4.6000	-9.270%	2	1,959	+42.174%
2026-03-11	5.7000	5.7000	5.0700	5.0700	+8.565%	29	1,961	+28.994%
2026-03-09	4.6000	4.6700	4.5100	4.6700	+11.190%	25	1,966	+40.043%
2026-03-06	5.2500	5.2500	4.2000	4.2000	-18.447%	52	1,984	+55.714%
2026-03-05	5.0000	5.1500	5.0000	5.1500	-9.649%	11	1,975	+26.990%
2026-03-04	5.2000	5.7500	5.2000	5.7000	+18.750%	915	1,975	+14.737%
2026-03-03	4.5200	4.8500	4.5200	4.8000	-9.263%	26	1,274	+36.250%
2026-03-02	4.7500	5.5000	4.7500	5.2900	+1.731%	20	1,277	+23.629%
2026-02-27	5.2500	5.2500	4.7500	5.2000	-12.605%	29	1,284	+25.769%
2026-02-26	6.2700	6.2700	5.8000	5.9500	-5.556%	21	1,277	+9.916%
2026-02-25	7.2000	7.2000	6.2900	6.3000	-11.888%	21	1,287	+3.810%
2026-02-24	6.6500	7.1500	6.6500	7.1500	+7.519%	23	1,287	-8.531%
2026-02-23	6.3500	6.7000	6.3500	6.6500	+10.833%	8	1,279	-1.654%
2026-02-20	7.1000	7.1500	6.0000	6.0000	-27.711%	77	1,282	+9.000%
2026-02-18	7.6000	8.6500	7.3500	8.3000	-12.632%	45	1,287	-21.205%
2026-02-17	8.7200	9.5000	8.7200	9.5000	-13.636%	4	1,287	-31.158%
2026-02-13	9.4500	11.0000	9.4500	11.0000	+0.917%	13	1,286	-40.545%
2026-02-12	10.5000	10.9000	10.0000	10.9000	+1.869%	278	1,286	-40.000%
2026-02-11	12.0000	12.0000	10.7000	10.7000	-6.957%	7	1,045	-38.879%
2026-02-10	12.1000	12.7500	11.5000	11.5000	-4.167%	430	1,048	-43.130%
2026-02-09	10.2000	12.3300	10.2000	12.0000	+19.760%	163	1,440	-45.500%
2026-02-06	8.0000	10.0500	8.0000	10.0200	+60.320%	109	1,471	-34.731%
2026-02-05	7.4000	7.7500	6.2500	6.2500	-24.880%	65	1,421	+4.640%
2026-02-04	10.0200	10.0200	7.1500	8.3200	-10.538%	131	1,436	-21.394%
2026-02-03	10.0000	10.0500	9.3000	9.3000	-7.000%	5	1,473	-29.677%
2026-02-02	8.8000	10.3700	8.8000	10.0000	+6.045%	13	1,475	-34.600%
2026-01-30	11.8000	11.8000	9.4300	9.4300	-21.547%	236	1,481	-30.647%
2026-01-29	12.0000	12.4500	11.6000	12.0200	-8.034%	55	1,376	-45.591%
2026-01-28	14.9000	14.9000	12.7000	13.0700	-7.502%	57	1,408	-49.962%
2026-01-27	10.5000	14.5000	10.5000	14.1300	+28.455%	68	1,413	-53.715%
2026-01-26	12.6000	13.9600	10.8500	11.0000	-5.983%	48	1,411	-40.545%
2026-01-23	8.7500	11.9500	8.7500	11.7000	+23.158%	168	1,416	-44.103%
2026-01-22	9.5000	9.5000	9.5000	9.5000	-0.524%	1	1,413	-31.158%
2026-01-21	10.0000	10.7200	8.3400	9.5500	-5.911%	27	1,413	-31.518%
2026-01-20	9.5000	10.7700	8.8000	10.1500	-5.931%	202	1,416	-35.567%
2026-01-16	9.5200	11.0500	9.5200	10.7900	+6.410%	24	1,519	-39.388%
2026-01-15	10.3200	10.3200	9.5000	10.1400	+1.603%	175	1,519	-35.503%
2026-01-14	9.3000	10.1600	9.3000	9.9800	-8.440%	39	1,489	-34.469%
2026-01-13	11.3700	11.5000	10.4300	10.9000	-3.540%	21	1,495	-40.000%
2026-01-12	10.8500	12.3000	10.6700	11.3000	-0.441%	20	1,495	-42.124%
2026-01-09	8.5200	12.0000	8.5200	11.3500	+38.078%	351	1,486	-42.379%
2026-01-08	8.8900	10.2500	8.0500	8.2200	+2.750%	82	1,331	-20.438%
2026-01-07	7.7500	8.1000	7.7500	8.0000	+9.589%	16	1,271	-18.250%
2026-01-06	7.2600	7.6000	6.7500	7.3000	-3.183%	61	1,264	-10.411%
2026-01-05	6.9900	7.5400	6.7000	7.5400	+19.683%	8	1,255	-13.263%
2026-01-02	6.1500	6.4500	6.1500	6.3000	+33.475%	407	1,255	+3.810%
2025-12-31	5.2500	5.2700	4.7200	4.7200	-3.870%	16	852	+38.559%
2025-12-29	5.1500	5.1500	4.9100	4.9100	-24.462%	10	852	+33.198%
2025-12-23	6.5000	6.5000	6.5000	6.5000	-10.959%	1	852	+0.615%
2025-12-22	7.3000	7.3000	7.3000	7.3000	+12.308%	1	852	-10.411%
2025-12-19	5.6600	6.6000	5.6600	6.5000	+37.712%	16	852	+0.615%
2025-12-18	4.7200	4.7200	4.7200	4.7200	+4.889%	2	838	+38.559%
2025-12-17	4.5000	4.5000	4.5000	4.5000	+2.273%	2	840	+45.333%
2025-12-16	4.6700	4.6700	4.1800	4.4000	-2.222%	4	840	+48.636%
2025-12-15	5.1400	5.2600	4.5000	4.5000	-34.783%	89	841	+45.333%
2025-12-12	8.6000	8.6000	6.9000	6.9000	-24.342%	65	863	-5.217%
2025-12-10	9.1200	9.1200	9.1200	9.1200	-8.982%	1	815	-28.289%
2025-12-09	10.0000	10.6800	9.9300	10.0200	+10.110%	160	816	-34.731%
2025-12-08	8.5000	9.1000	8.2500	9.1000	-2.151%	12	669	-28.132%
2025-12-05	9.0500	9.3000	8.5000	9.3000	+6.651%	63	658	-29.677%
2025-12-04	7.6800	8.7200	7.6800	8.7200	+16.267%	2	701	-25.000%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-5.063%	2	700	-12.800%
2025-12-02	7.8500	8.0000	7.8500	7.9000	+13.181%	5	698	-17.215%
2025-12-01	6.9800	6.9800	6.9800	6.9800	+4.179%	5	698	-6.304%
2025-11-28	6.0000	6.7000	6.0000	6.7000	+19.217%	60	698	-2.388%
2025-11-26	6.2500	6.8500	5.5700	5.6200	+14.694%	15	638	+16.370%
2025-11-25	5.2800	5.2800	4.9000	4.9000	-8.752%	2	638	+33.469%
2025-11-24	5.3500	5.7500	5.3500	5.3700	+21.219%	7	638	+21.788%
2025-11-21	4.0600	4.5500	4.0600	4.4300	-26.167%	11	635	+47.630%
2025-11-20	6.5000	6.5000	6.0000	6.0000	+5.263%	12	629	+9.000%
2025-11-19	6.1000	6.1000	5.3500	5.7000	-1.724%	14	631	+14.737%
2025-11-18	5.2000	5.8000	5.1700	5.8000	+5.455%	8	630	+12.759%
2025-11-17	5.8900	5.8900	5.5000	5.5000	-9.836%	4	627	+18.909%
2025-11-14	5.0800	6.5000	4.9500	6.1000	+7.018%	9	623	+7.213%
2025-11-13	6.6500	7.0000	5.6000	5.7000	-20.168%	38	623	+14.737%
2025-11-12	8.6000	8.6000	7.1400	7.1400	-19.139%	5	635	-8.403%
2025-11-11	9.5300	9.5300	8.4000	8.8300	-23.217%	20	633	-25.934%
2025-11-10	11.2000	11.5000	11.2000	11.5000	+16.162%	3	645	-43.130%
2025-11-07	9.5000	9.9000	8.4900	9.9000	-0.503%	22	646	-33.939%
2025-11-06	11.6300	11.6300	9.9500	9.9500	-9.545%	43	631	-34.271%
2025-11-05	11.0000	11.0000	11.0000	11.0000	+7.317%	101	590	-40.545%
2025-11-04	11.0500	12.5000	10.2500	10.2500	-12.393%	12	490	-36.195%
2025-11-03	13.0000	13.4800	11.5000	11.7000	-3.465%	33	496	-44.103%
2025-10-31	13.2500	13.8000	12.1200	12.1200	-6.409%	30	496	-46.040%
2025-10-30	13.0500	13.0500	12.9500	12.9500	+3.352%	5	485	-49.498%
2025-10-29	12.9000	13.3900	12.5300	12.5300	+4.417%	17	485	-47.805%
2025-10-28	13.7500	14.0000	12.0000	12.0000	-7.692%	66	491	-45.500%
2025-10-27	12.3500	13.0000	12.3500	13.0000	+8.333%	13	457	-49.692%
2025-10-24	12.6500	13.2900	11.8500	12.0000	-3.304%	32	457	-45.500%
2025-10-23	10.5000	12.4100	10.5000	12.4100	+17.186%	17	457	-47.301%
2025-10-22	12.0000	12.9500	9.5000	10.5900	-7.913%	321	446	-38.244%
2025-10-21	12.0000	12.8000	11.5000	11.5000	-15.751%	13	170	-43.130%
2025-10-20	13.4500	13.7500	13.4500	13.6500	+12.438%	21	161	-52.088%
2025-10-17	13.1700	13.2000	11.7700	12.1400	-21.576%	10	147	-46.129%
2025-10-16	14.5700	15.6000	14.1500	15.4800	+3.893%	15	148	-57.752%
2025-10-15	15.6500	15.6500	13.8000	14.9000	+23.140%	25	147	-56.107%
2025-10-14	14.0000	14.3400	12.1000	12.1000	-6.923%	43	141	-45.950%
2025-10-13	14.7900	15.6000	13.0000	13.0000	+4.923%	29	108	-49.692%
2025-10-10	14.3400	16.0000	11.7000	12.3900	+21.471%	53	100	-47.215%
2025-10-09	7.5300	10.2000	7.5300	10.2000	+22.892%	90	0	-35.882%
2025-10-08	8.3000	8.3000	8.3000	8.3000	0.000%	4	0	-21.205%

.dark-mode .KzVN65{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KzVN65{ 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