Dark

APLD20260918C42
APLD Sep 18 2026 42.00 Call (APLD260918C00042000)
option OPRA

EOD

Aug 13, 2026

0.6000-26.829%(-0.2200)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8500	0.8600	0.6000	0.6000	-26.829%	32	1,776	0.000%
2026-08-12	1.1000	1.1000	0.7200	0.8200	+34.426%	93	1,776	-26.829%
2026-08-11	0.6500	0.7200	0.5700	0.6100	-4.688%	142	1,691	-1.639%
2026-08-10	0.8000	0.9000	0.6300	0.6400	-8.571%	35	1,583	-6.250%
2026-08-07	0.8000	0.8000	0.6800	0.7000	-23.913%	45	1,565	-14.286%
2026-08-06	0.8800	1.1500	0.8600	0.9200	-37.838%	29	1,557	-34.783%
2026-08-05	1.5000	1.5000	1.4800	1.4800	-2.632%	3	1,550	-59.459%
2026-08-04	1.2300	1.6200	1.2300	1.5200	+31.034%	50	1,550	-60.526%
2026-08-03	0.7700	1.2700	0.7700	1.1600	+48.718%	40	1,533	-48.276%
2026-07-31	0.8500	0.8500	0.7800	0.7800	-14.286%	21	1,531	-23.077%
2026-07-30	0.9500	1.0100	0.8800	0.9100	+37.879%	44	1,543	-34.066%
2026-07-29	0.7500	0.7500	0.4300	0.6600	-16.456%	47	1,525	-9.091%
2026-07-28	0.7500	0.8900	0.7500	0.7900	-10.227%	19	1,508	-24.051%
2026-07-27	1.0600	1.2400	0.8800	0.8800	-15.385%	44	1,492	-31.818%
2026-07-24	1.3000	1.3300	1.0400	1.0400	-43.784%	5	1,487	-42.308%
2026-07-23	1.8000	1.8500	1.6800	1.8500	0.000%	16	1,487	-67.568%
2026-07-22	2.0300	2.1700	1.8500	1.8500	-2.116%	40	1,479	-67.568%
2026-07-21	1.8600	2.0600	1.7600	1.8900	+32.168%	137	1,451	-68.254%
2026-07-20	1.5200	1.5200	1.3900	1.4300	+53.763%	6	1,470	-58.042%
2026-07-17	0.9400	1.0400	0.8900	0.9300	-13.889%	29	1,470	-35.484%
2026-07-16	1.0500	1.0800	1.0500	1.0800	-29.870%	12	1,476	-44.444%
2026-07-15	1.5300	1.7200	1.3200	1.5400	-4.938%	12	1,478	-61.039%
2026-07-14	1.5000	1.6600	1.5000	1.6200	-6.897%	62	1,478	-62.963%
2026-07-13	1.8400	1.9500	1.6200	1.7400	-30.952%	65	1,468	-65.517%
2026-07-10	2.4800	2.5200	2.4500	2.5200	-22.462%	6	1,426	-76.190%
2026-07-09	2.9900	3.3500	2.9900	3.2500	+13.636%	13	1,425	-81.538%
2026-07-08	2.9600	2.9600	2.7600	2.8600	+4.000%	31	1,425	-79.021%
2026-07-07	3.4200	3.4200	2.6700	2.7500	-31.250%	31	1,404	-78.182%
2026-07-06	3.9500	4.0000	3.9500	4.0000	+23.077%	17	1,418	-85.000%
2026-07-02	4.3500	4.3500	3.2500	3.2500	-39.252%	9	1,403	-81.538%
2026-07-01	4.6000	5.3500	4.6000	5.3500	-4.122%	4	1,403	-88.785%
2026-06-30	5.6800	6.2500	5.5800	5.5800	+1.455%	6	1,400	-89.247%
2026-06-29	5.2300	5.5000	5.2300	5.5000	-21.429%	4	1,399	-89.091%
2026-06-26	6.7100	7.0000	6.7100	7.0000	-7.530%	6	1,399	-91.429%
2026-06-25	7.8600	8.2000	7.3600	7.5700	-10.941%	6	1,403	-92.074%
2026-06-24	9.0200	9.1500	7.9800	8.5000	-16.667%	49	1,404	-92.941%
2026-06-23	10.2000	10.2000	10.2000	10.2000	-5.643%	1	1,383	-94.118%
2026-06-22	10.9500	11.5100	10.8100	10.8100	0.000%	24	1,383	-94.450%
2026-06-18	10.8100	10.8100	10.8100	10.8100	-1.727%	8	1,372	-94.450%
2026-06-17	11.5000	11.7000	11.0000	11.0000	-8.638%	12	1,372	-94.545%
2026-06-16	12.0100	13.2500	12.0100	12.0400	+2.381%	19	1,372	-95.017%
2026-06-15	11.4000	12.0500	11.0000	11.7600	+19.391%	43	1,366	-94.898%
2026-06-12	10.3000	11.0000	9.8500	9.8500	+7.298%	90	1,354	-93.909%
2026-06-11	7.4900	9.1800	7.4900	9.1800	+21.268%	39	1,390	-93.464%
2026-06-10	8.9700	9.7500	7.5700	7.5700	-17.628%	48	1,393	-92.074%
2026-06-09	11.1100	11.1100	7.5400	9.1900	+6.985%	138	1,403	-93.471%
2026-06-08	8.5300	8.8200	7.8000	8.5900	+7.241%	64	1,358	-93.015%
2026-06-05	8.9500	9.0000	7.0000	8.0100	-21.471%	48	1,321	-92.509%
2026-06-04	9.9000	10.2000	9.8100	10.2000	-19.240%	23	1,307	-94.118%
2026-06-03	12.4800	12.6300	12.4800	12.6300	-12.836%	5	1,288	-95.249%
2026-06-02	14.4900	14.4900	14.4900	14.4900	-1.092%	1	1,284	-95.859%
2026-06-01	12.5600	14.6500	12.5600	14.6500	+1.034%	23	1,284	-95.904%
2026-05-28	15.0000	15.0000	13.5700	14.5000	+0.694%	208	1,273	-95.862%
2026-05-27	11.6800	14.6900	11.1500	14.4000	+22.449%	32	1,274	-95.833%
2026-05-26	13.0500	13.0700	11.7600	11.7600	-11.512%	6	1,280	-94.898%
2026-05-22	13.7400	13.7400	13.0500	13.2900	-6.011%	21	1,285	-95.485%
2026-05-21	12.2500	14.1400	12.1500	14.1400	+66.353%	69	1,312	-95.757%
2026-05-20	6.9500	8.5500	6.9500	8.5000	+20.739%	8	1,312	-92.941%
2026-05-19	7.5000	7.5000	7.0400	7.0400	-30.297%	2	1,308	-91.477%
2026-05-18	10.1000	10.1000	10.1000	10.1000	-4.265%	5	1,308	-94.059%
2026-05-15	11.4800	11.4800	10.5500	10.5500	-23.440%	47	1,308	-94.313%
2026-05-14	12.4000	13.7800	12.3400	13.7800	+4.000%	18	1,265	-95.646%
2026-05-13	12.2500	13.3000	12.2500	13.2500	+33.838%	6	1,268	-95.472%
2026-05-12	11.2400	11.2400	9.9000	9.9000	-26.284%	4	1,268	-93.939%
2026-05-11	10.6500	13.6000	10.5000	13.4300	+33.632%	26	1,268	-95.532%
2026-05-08	9.9200	10.5500	9.1600	10.0500	-5.189%	686	1,267	-94.030%
2026-05-07	11.1200	11.1200	9.6100	10.6000	-6.608%	35	599	-94.340%
2026-05-06	9.5900	11.3500	9.3600	11.3500	+30.161%	122	588	-94.714%
2026-05-05	8.0400	9.1500	7.8800	8.7200	+34.154%	23	588	-93.119%
2026-05-04	5.9400	6.5000	5.6400	6.5000	+4.839%	14	591	-90.769%
2026-04-30	5.8100	6.2000	5.8100	6.2000	+20.858%	5	590	-90.323%
2026-04-29	5.1300	5.1300	5.1300	5.1300	+11.522%	1	587	-88.304%
2026-04-28	4.6000	4.6000	4.6000	4.6000	-26.984%	1	587	-86.957%
2026-04-27	6.4000	6.4000	6.3000	6.3000	-9.222%	4	588	-90.476%
2026-04-24	7.0000	7.0000	6.9400	6.9400	-0.857%	21	588	-91.354%
2026-04-23	5.6000	7.6000	5.6000	7.0000	+33.333%	12	586	-91.429%
2026-04-22	5.2500	5.2500	5.2500	5.2500	+0.962%	2	578	-88.571%
2026-04-21	5.3200	5.5000	5.2000	5.2000	+9.474%	17	576	-88.462%
2026-04-20	4.7000	4.7500	4.7000	4.7500	0.000%	6	576	-87.368%
2026-04-17	4.5000	4.7500	4.5000	4.7500	+14.458%	3	573	-87.368%
2026-04-16	4.1500	4.4200	4.1000	4.1500	-19.729%	39	572	-85.542%
2026-04-14	4.4600	5.1700	4.4600	5.1700	+78.276%	6	569	-88.395%
2026-04-10	2.8000	3.1000	2.8000	2.9000	-2.027%	6	568	-79.310%
2026-04-09	2.8700	2.9600	2.8700	2.9600	-16.620%	23	565	-79.730%
2026-04-08	3.4400	3.7000	3.4400	3.5500	+31.481%	43	563	-83.099%
2026-04-06	2.7300	2.7500	2.7000	2.7000	+5.058%	13	543	-77.778%
2026-04-02	2.5600	2.5800	2.5600	2.5700	-0.772%	40	569	-76.654%
2026-04-01	2.6100	2.6200	2.5300	2.5900	+16.143%	80	569	-76.834%
2026-03-31	1.9800	2.2300	1.9300	2.2300	+70.229%	82	515	-73.094%
2026-03-30	2.2900	2.2900	1.3100	1.3100	-43.777%	118	554	-54.198%
2026-03-27	2.3300	2.3300	2.3300	2.3300	-22.333%	1	519	-74.249%
2026-03-26	3.3900	3.4000	2.9200	3.0000	-17.127%	202	520	-80.000%
2026-03-25	3.5500	3.6200	3.5200	3.6200	+8.060%	59	536	-83.425%
2026-03-23	3.3200	3.5500	3.3200	3.3500	+13.559%	82	499	-82.090%
2026-03-20	3.5500	3.5500	2.9500	2.9500	-11.940%	103	507	-79.661%
2026-03-19	3.3600	3.5000	3.3200	3.3500	-22.274%	62	511	-82.090%
2026-03-18	3.9800	4.5000	3.9100	4.3100	+5.637%	200	564	-86.079%
2026-03-17	4.1300	4.2000	4.0800	4.0800	-5.116%	128	484	-85.294%
2026-03-16	4.4000	4.4000	4.3000	4.3000	+2.381%	45	440	-86.047%
2026-03-13	4.2000	4.2000	4.2000	4.2000	-17.160%	1	428	-85.714%
2026-03-11	5.1800	5.1800	5.0700	5.0700	+12.667%	97	429	-88.166%
2026-03-10	5.0100	5.0100	4.5000	4.5000	+10.294%	24	483	-86.667%
2026-03-09	3.8400	4.0800	3.8400	4.0800	-9.934%	46	463	-85.294%
2026-03-06	4.4500	4.5300	4.4500	4.5300	-14.850%	120	491	-86.755%
2026-03-04	5.2500	5.3200	5.1500	5.3200	+9.465%	11	371	-88.722%
2026-02-27	4.8600	4.8600	4.8600	4.8600	-19.000%	5	371	-87.654%
2026-02-20	6.8700	6.8700	6.0000	6.0000	-25.651%	2	376	-90.000%
2026-02-18	7.0000	8.1000	7.0000	8.0700	-12.757%	42	377	-92.565%
2026-02-17	9.2500	9.2500	9.2500	9.2500	-10.194%	2	414	-93.514%
2026-02-13	10.3000	10.3000	10.3000	10.3000	+4.462%	6	416	-94.175%
2026-02-11	9.8600	9.8600	9.8600	9.8600	-13.509%	5	416	-93.915%
2026-02-10	12.2500	12.2500	11.4000	11.4000	+1.786%	3	416	-94.737%
2026-02-09	11.1500	11.2000	11.1500	11.2000	+28.588%	2	416	-94.643%
2026-02-06	8.3600	8.7100	8.2000	8.7100	+30.977%	40	415	-93.111%
2026-02-05	6.6500	6.6500	6.6500	6.6500	-11.333%	1	376	-90.977%
2026-02-04	10.0200	10.0200	7.5000	7.5000	-17.582%	3	377	-92.000%
2026-02-03	10.0000	10.0000	9.1000	9.1000	-7.426%	13	376	-93.407%
2026-02-02	9.0000	9.8300	8.2500	9.8300	-15.259%	14	377	-93.896%
2026-01-30	9.5000	11.6000	9.5000	11.6000	+1.133%	201	378	-94.828%
2026-01-29	11.5000	11.5000	11.4700	11.4700	-11.905%	3	578	-94.769%
2026-01-28	13.4700	13.5500	13.0200	13.0200	-4.265%	5	579	-95.392%
2026-01-27	13.7000	13.7500	13.0500	13.6000	+36.821%	210	580	-95.588%
2026-01-26	12.6000	13.2300	9.9400	9.9400	-1.487%	21	382	-93.964%
2026-01-23	10.5400	11.9500	10.0900	10.0900	+12.990%	27	390	-94.054%
2026-01-22	8.9300	8.9300	8.9300	8.9300	+8.902%	1	390	-93.281%
2026-01-21	7.9300	8.2000	7.9300	8.2000	-14.672%	4	389	-92.683%
2026-01-20	9.0000	9.6100	9.0000	9.6100	-6.790%	8	389	-93.757%
2026-01-16	10.1000	10.3100	10.1000	10.3100	+5.635%	7	388	-94.180%
2026-01-15	9.7600	9.7600	9.7600	9.7600	+4.051%	1	388	-93.852%
2026-01-14	9.3800	9.3800	9.3800	9.3800	-8.932%	1	387	-93.603%
2026-01-13	11.7000	11.7000	10.3000	10.3000	-9.011%	9	386	-94.175%
2026-01-12	11.4000	11.9500	10.9900	11.3200	+10.980%	63	381	-94.700%
2026-01-09	8.5000	11.1900	8.5000	10.2000	+32.640%	210	336	-94.118%
2026-01-08	8.5800	8.5800	7.6900	7.6900	+4.626%	26	140	-92.198%
2026-01-07	7.7500	7.7500	7.3500	7.3500	+5.755%	2	117	-91.837%
2026-01-06	6.8500	6.9500	6.8500	6.9500	+1.460%	6	116	-91.367%
2026-01-05	5.9500	7.1800	5.9500	6.8500	+10.484%	28	112	-91.241%
2026-01-02	4.7000	6.2000	4.7000	6.2000	+42.529%	3	112	-90.323%
2025-12-31	4.6500	4.6500	4.3500	4.3500	-20.909%	10	115	-86.207%
2025-12-23	5.5000	5.5000	5.5000	5.5000	-12.698%	1	115	-89.091%
2025-12-22	6.6000	6.8000	6.3000	6.3000	+6.599%	4	115	-90.476%
2025-12-19	5.9100	5.9100	5.9100	5.9100	+35.240%	1	115	-89.848%
2025-12-18	4.3700	4.3700	4.3700	4.3700	-3.319%	1	115	-86.270%
2025-12-17	4.4400	4.5200	4.4400	4.5200	-0.441%	4	115	-86.726%
2025-12-15	5.0000	5.0000	4.5400	4.5400	-47.209%	6	115	-86.784%
2025-12-05	8.6000	8.6000	8.6000	8.6000	+12.565%	1	121	-93.023%
2025-12-04	7.6400	7.6400	7.6400	7.6400	+3.243%	1	121	-92.147%
2025-12-03	7.4700	7.4700	7.4000	7.4000	+31.439%	3	120	-91.892%
2025-11-28	5.6300	5.6300	5.6300	5.6300	+5.629%	1	121	-89.343%
2025-11-26	5.3300	5.3300	5.3300	5.3300	+18.444%	1	121	-88.743%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-8.163%	1	121	-86.667%
2025-11-20	4.9000	4.9000	4.9000	4.9000	-6.844%	1	122	-87.755%
2025-11-17	5.4600	5.4600	5.2600	5.2600	-2.048%	3	121	-88.593%
2025-11-13	5.5000	5.5000	5.3700	5.3700	-21.606%	17	123	-88.827%
2025-11-12	8.2500	8.2500	6.8500	6.8500	-11.613%	21	117	-91.241%
2025-11-11	7.7500	7.7500	7.7500	7.7500	-11.226%	1	118	-92.258%
2025-11-07	8.7300	8.7300	8.7300	8.7300	-13.820%	15	118	-93.127%
2025-11-06	9.5100	10.1300	9.5000	10.1300	-3.799%	55	125	-94.077%
2025-11-04	10.5300	10.5300	10.5300	10.5300	-12.250%	10	75	-94.302%
2025-11-03	12.4000	12.4000	11.3300	12.0000	0.000%	27	95	-95.000%
2025-10-31	12.2500	12.3200	12.0000	12.0000	-2.597%	7	95	-95.000%
2025-10-30	12.3200	12.3200	12.3200	12.3200	-0.645%	1	94	-95.130%
2025-10-29	12.9900	12.9900	12.4000	12.4000	+3.333%	6	94	-95.161%
2025-10-27	11.9600	12.0100	11.7000	12.0000	+3.181%	6	86	-95.000%
2025-10-24	12.5200	12.5200	11.6200	11.6300	+18.673%	15	86	-94.841%
2025-10-22	10.5000	11.1000	9.8000	9.8000	-10.665%	17	90	-93.878%
2025-10-21	12.0000	12.0000	10.9700	10.9700	-26.277%	32	86	-94.531%
2025-10-16	16.0900	16.0900	14.8800	14.8800	+4.421%	2	98	-95.968%
2025-10-15	13.2500	14.2900	13.2500	14.2500	+1.786%	46	98	-95.789%
2025-10-14	14.0000	14.0000	14.0000	14.0000	+16.667%	15	73	-95.714%
2025-10-13	14.5700	15.0000	12.0000	12.0000	+1.695%	179	81	-95.000%
2025-10-10	12.5300	14.8000	11.8000	11.8000	+31.111%	52	168	-94.915%
2025-10-09	8.3000	9.0000	8.0000	9.0000	+5.882%	6	0	-93.333%
2025-10-08	7.4500	8.5000	7.1500	8.5000	+10.821%	11	0	-92.941%
2025-10-07	7.2000	8.3000	7.2000	7.6700	0.000%	150	0	-92.177%

.dark-mode .N7CH8L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N7CH8L{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C42APLD Sep 18 2026 42.00 Call (APLD260918C00042000)option OPRA

APLD20260918C42
APLD Sep 18 2026 42.00 Call (APLD260918C00042000)
option OPRA