Dark

APLD20260918C45
APLD Sep 18 2026 45.00 Call (APLD260918C00045000)
option OPRA

EOD

Aug 13, 2026

0.4500-8.163%(-0.0400)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5600	0.6400	0.4300	0.4500	-8.163%	46	2,853	0.000%
2026-08-12	0.7300	0.8900	0.4300	0.4900	+16.667%	227	2,853	-8.163%
2026-08-11	0.4600	0.4800	0.3800	0.4200	+2.439%	53	2,672	+7.143%
2026-08-10	0.5400	0.6500	0.4100	0.4100	-19.608%	68	2,652	+9.756%
2026-08-07	0.5000	0.5300	0.4400	0.5100	-27.143%	81	2,668	-11.765%
2026-08-06	0.7200	0.8100	0.6400	0.7000	-14.634%	44	2,655	-35.714%
2026-08-05	0.9500	1.0300	0.8200	0.8200	-28.696%	81	2,648	-45.122%
2026-08-04	1.0100	1.2300	0.9100	1.1500	+18.557%	160	2,681	-60.870%
2026-08-03	0.5300	0.9700	0.5300	0.9700	+46.970%	105	2,651	-53.608%
2026-07-31	1.0000	1.0000	0.5500	0.6600	+8.197%	22	2,671	-31.818%
2026-07-30	0.5400	0.7700	0.5400	0.6100	+110.345%	95	2,668	-26.230%
2026-07-29	0.6100	0.6100	0.2900	0.2900	-48.214%	140	2,624	+55.172%
2026-07-28	0.6200	0.6500	0.5600	0.5600	-20.000%	46	2,655	-19.643%
2026-07-27	0.9000	0.9000	0.6400	0.7000	-16.667%	175	2,680	-35.714%
2026-07-24	1.1000	1.1000	0.8400	0.8400	-33.333%	40	2,663	-46.429%
2026-07-23	1.4800	1.5300	1.2600	1.2600	-10.638%	28	2,653	-64.286%
2026-07-22	1.5700	1.6300	1.4100	1.4100	-5.369%	103	2,649	-68.085%
2026-07-21	1.3600	1.6400	1.2900	1.4900	+40.566%	186	2,643	-69.799%
2026-07-20	0.9400	1.2000	0.9400	1.0600	+41.333%	82	2,634	-57.547%
2026-07-17	0.6600	0.8500	0.6000	0.7500	-6.250%	62	2,635	-40.000%
2026-07-16	1.0200	1.0300	0.7500	0.8000	-37.500%	150	2,589	-43.750%
2026-07-15	1.2100	1.2900	1.1000	1.2800	-1.538%	41	2,531	-64.844%
2026-07-14	1.1600	1.3000	1.1500	1.3000	-10.345%	60	2,528	-65.385%
2026-07-13	1.7300	1.7300	1.2100	1.4500	-24.870%	63	2,472	-68.966%
2026-07-10	2.1000	2.2000	1.9300	1.9300	-21.224%	52	2,486	-76.684%
2026-07-09	2.5300	2.8300	2.3400	2.4500	+3.814%	84	2,462	-81.633%
2026-07-08	2.0000	2.4700	1.8700	2.3600	+15.122%	98	2,410	-80.932%
2026-07-07	2.6500	2.8100	2.0500	2.0500	-32.343%	78	2,384	-78.049%
2026-07-06	3.5000	3.8500	2.9700	3.0300	-0.656%	141	2,382	-85.149%
2026-07-02	3.7000	3.7800	2.4800	3.0500	-20.366%	203	2,387	-85.246%
2026-07-01	3.9000	4.4700	3.7000	3.8300	-20.868%	104	2,387	-88.251%
2026-06-30	5.2500	5.6500	4.6500	4.8400	-2.811%	60	2,348	-90.702%
2026-06-29	6.0000	6.0000	4.3000	4.9800	-9.455%	188	2,347	-90.964%
2026-06-26	5.4400	6.1600	5.3200	5.5000	-15.385%	73	2,350	-91.818%
2026-06-25	6.6800	7.3000	6.1500	6.5000	-9.344%	57	2,333	-93.077%
2026-06-24	8.8500	8.8500	6.5000	7.1700	-19.888%	84	2,306	-93.724%
2026-06-23	7.6000	10.4000	7.4000	8.9500	-2.717%	285	2,280	-94.972%
2026-06-22	10.4600	10.9500	8.8500	9.2000	-10.068%	58	2,226	-95.109%
2026-06-18	10.3000	10.3000	9.3500	10.2300	+6.563%	58	2,171	-95.601%
2026-06-17	10.3400	10.6000	9.6000	9.6000	-3.030%	48	2,171	-95.313%
2026-06-16	11.2400	12.0000	9.9000	9.9000	-5.444%	98	2,159	-95.455%
2026-06-15	9.7000	10.6000	9.5000	10.4700	+25.389%	127	2,168	-95.702%
2026-06-12	8.8300	9.7500	8.3500	8.3500	+5.696%	182	2,188	-94.611%
2026-06-11	6.3000	8.0500	6.2500	7.9000	+21.538%	316	2,152	-94.304%
2026-06-10	8.0000	8.2000	6.5000	6.5000	-20.441%	247	1,941	-93.077%
2026-06-09	11.0000	11.0000	6.2000	8.1700	+8.212%	301	2,081	-94.492%
2026-06-08	7.6500	7.9500	6.7000	7.5500	+17.054%	125	2,144	-94.040%
2026-06-05	8.2200	8.3500	6.3000	6.4500	-31.746%	252	2,141	-93.023%
2026-06-04	9.3000	9.5000	8.5800	9.4500	-14.480%	145	2,060	-95.238%
2026-06-03	12.2200	12.2200	10.6300	11.0500	-9.426%	232	1,984	-95.928%
2026-06-02	13.1700	13.2100	12.2000	12.2000	-7.154%	83	1,779	-96.311%
2026-06-01	12.2500	13.2400	12.0000	13.1400	+10.886%	15	1,774	-96.575%
2026-05-29	13.0900	13.0900	11.2000	11.8500	-10.902%	26	1,778	-96.203%
2026-05-28	13.8500	14.7000	11.8900	13.3000	+1.449%	78	1,764	-96.617%
2026-05-27	10.1000	13.1100	10.0000	13.1100	+22.868%	168	1,776	-96.568%
2026-05-26	12.1900	12.1900	10.5000	10.6700	-4.305%	77	1,787	-95.783%
2026-05-22	12.3200	12.5000	11.0000	11.1500	-13.633%	148	1,802	-95.964%
2026-05-21	9.4100	13.2000	9.4100	12.9100	+69.868%	199	1,787	-96.514%
2026-05-20	6.5000	7.6000	6.5000	7.6000	+22.581%	46	1,787	-94.079%
2026-05-19	7.1000	7.1000	5.7200	6.2000	-13.649%	145	1,738	-92.742%
2026-05-18	8.3000	9.1500	6.5000	7.1800	-24.421%	143	1,738	-93.733%
2026-05-15	10.1800	10.3500	9.5000	9.5000	-20.833%	135	1,738	-95.263%
2026-05-14	11.5000	13.0100	11.3700	12.0000	+0.167%	236	1,677	-96.250%
2026-05-13	11.4800	12.0500	10.4000	11.9800	+16.424%	26	1,536	-96.244%
2026-05-12	10.3700	11.8000	9.5600	10.2900	-6.878%	44	1,536	-95.627%
2026-05-11	8.1900	12.5300	6.8500	11.0500	+24.437%	249	1,536	-95.928%
2026-05-08	8.4000	9.2500	8.3600	8.8800	+1.486%	44	1,473	-94.932%
2026-05-07	9.7500	10.0100	8.4900	8.7500	-17.297%	53	1,490	-94.857%
2026-05-06	8.6000	10.5800	8.2400	10.5800	+32.581%	289	1,467	-95.747%
2026-05-05	6.2200	8.0000	6.0000	7.9800	+37.113%	48	1,417	-94.361%
2026-05-04	4.8000	5.8400	4.8000	5.8200	+14.342%	14	1,411	-92.268%
2026-05-01	5.3500	5.3500	5.0900	5.0900	-3.048%	7	1,406	-91.159%
2026-04-30	5.4000	5.6400	5.2200	5.2500	+23.529%	48	1,406	-91.429%
2026-04-29	3.9600	4.4000	3.9600	4.2500	+3.659%	36	1,423	-89.412%
2026-04-28	3.9000	4.1300	3.9000	4.1000	-21.154%	5	1,434	-89.024%
2026-04-27	5.3500	6.2000	5.2000	5.2000	-16.129%	779	1,433	-91.346%
2026-04-24	7.1500	7.3300	6.2000	6.2000	-0.800%	59	661	-92.742%
2026-04-23	6.0200	6.9000	5.4000	6.2500	+35.281%	169	667	-92.800%
2026-04-22	4.6300	4.8000	4.5000	4.6200	+1.316%	15	568	-90.260%
2026-04-21	5.0000	5.0000	4.4300	4.5600	+11.220%	20	574	-90.132%
2026-04-20	3.4500	4.4800	3.4500	4.1000	+1.235%	71	574	-89.024%
2026-04-17	3.8100	4.1000	3.8100	4.0500	+9.756%	59	558	-88.889%
2026-04-16	3.5200	3.6900	3.5200	3.6900	+0.545%	86	522	-87.805%
2026-04-15	3.6700	3.6700	3.6700	3.6700	-14.651%	1	524	-87.738%
2026-04-14	3.2500	4.3000	3.2500	4.3000	+61.049%	9	523	-89.535%
2026-04-13	2.6700	2.6700	2.6700	2.6700	+13.136%	1	519	-83.146%
2026-04-10	2.4300	2.5500	2.3600	2.3600	-9.231%	5	518	-80.932%
2026-04-09	2.6000	2.6000	2.6000	2.6000	-16.129%	2	515	-82.692%
2026-04-08	3.2500	3.2500	3.1000	3.1000	+34.783%	28	513	-85.484%
2026-04-06	2.3000	2.3200	2.3000	2.3000	+15.578%	28	531	-80.435%
2026-04-02	1.9900	1.9900	1.9900	1.9900	-16.387%	1	539	-77.387%
2026-04-01	2.3200	2.5300	2.3200	2.3800	+29.348%	3	539	-81.092%
2026-03-31	1.4100	1.8500	1.3700	1.8400	+54.622%	18	541	-75.543%
2026-03-30	1.6900	1.6900	1.1900	1.1900	-36.702%	6	546	-62.185%
2026-03-27	1.9600	1.9600	1.8800	1.8800	-23.265%	2	545	-76.064%
2026-03-26	2.5000	2.5000	2.4500	2.4500	-24.615%	5	541	-81.633%
2026-03-25	3.4300	3.4300	3.0100	3.2500	+17.329%	27	541	-86.154%
2026-03-24	2.7900	2.7900	2.7500	2.7700	-4.483%	86	519	-83.755%
2026-03-23	2.9000	2.9000	2.9000	2.9000	-2.685%	1	519	-84.483%
2026-03-19	2.9800	2.9800	2.9800	2.9800	-14.857%	10	518	-84.899%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-9.091%	1	513	-87.143%
2026-03-16	3.8500	3.8500	3.8500	3.8500	+4.054%	42	512	-88.312%
2026-03-12	3.6500	3.7900	3.6500	3.7000	-12.941%	8	507	-87.838%
2026-03-11	4.2500	4.2500	4.2500	4.2500	-1.620%	1	505	-89.412%
2026-03-10	4.3400	4.3500	4.3200	4.3200	+18.681%	5	504	-89.583%
2026-03-09	3.6900	3.6900	3.6400	3.6400	+4.000%	2	506	-87.637%
2026-03-06	4.1500	4.1500	3.3300	3.5000	-22.049%	10	508	-87.143%
2026-03-05	4.5000	4.5000	4.4900	4.4900	-5.474%	5	509	-89.978%
2026-03-04	4.3000	4.7700	4.3000	4.7500	+23.377%	3	512	-90.526%
2026-03-03	4.0000	4.0000	3.8500	3.8500	-9.412%	10	514	-88.312%
2026-03-02	3.5000	4.2500	3.5000	4.2500	-1.848%	31	510	-89.412%
2026-02-27	4.4700	5.0500	4.3300	4.3300	-13.400%	53	541	-89.607%
2026-02-26	5.3700	5.3700	5.0000	5.0000	-10.714%	2	572	-91.000%
2026-02-25	6.2700	6.2900	5.6000	5.6000	-10.543%	8	574	-91.964%
2026-02-24	5.8900	6.3300	5.8800	6.2600	+12.793%	6	574	-92.812%
2026-02-23	5.3000	5.5500	5.3000	5.5500	+7.767%	13	573	-91.892%
2026-02-20	6.0000	6.3000	5.1500	5.1500	-21.970%	11	573	-91.262%
2026-02-18	6.6400	6.6400	6.6000	6.6000	-28.105%	2	571	-93.182%
2026-02-13	8.8400	10.4500	7.9400	9.1800	-3.267%	37	548	-95.098%
2026-02-12	9.4900	9.4900	9.4900	9.4900	-2.064%	2	548	-95.258%
2026-02-11	10.0000	10.0000	9.0000	9.6900	-3.486%	10	546	-95.356%
2026-02-10	11.2200	11.2200	10.0400	10.0400	-6.518%	17	552	-95.518%
2026-02-09	8.0300	10.9000	8.0300	10.7400	+23.165%	30	553	-95.810%
2026-02-06	7.5000	8.7300	7.5000	8.7200	+58.545%	47	563	-94.839%
2026-02-05	6.7600	6.7800	5.5000	5.5000	-21.986%	24	529	-91.818%
2026-02-04	8.9100	8.9400	6.3000	7.0500	-21.667%	54	540	-93.617%
2026-02-03	8.9100	9.3000	8.5500	9.0000	+2.273%	47	549	-95.000%
2026-02-02	7.8000	8.9100	7.8000	8.8000	+10.000%	34	534	-94.886%
2026-01-30	9.9300	9.9300	8.0000	8.0000	-23.810%	17	534	-94.375%
2026-01-29	11.5100	11.5100	10.4300	10.5000	-12.500%	62	533	-95.714%
2026-01-28	12.2500	12.5500	11.0000	12.0000	-2.834%	46	530	-96.250%
2026-01-27	9.5000	12.6800	9.5000	12.3500	+23.253%	36	508	-96.356%
2026-01-26	11.5000	11.9600	10.0200	10.0200	-5.472%	19	505	-95.509%
2026-01-23	9.7000	10.6300	9.5500	10.6000	+32.500%	52	502	-95.755%
2026-01-22	8.6300	8.6300	7.9600	8.0000	-5.882%	5	511	-94.375%
2026-01-21	9.2300	9.2300	7.2900	8.5000	-2.411%	18	510	-94.706%
2026-01-20	7.4000	9.5700	7.4000	8.7100	-11.394%	318	509	-94.834%
2026-01-16	8.3900	9.8300	7.9100	9.8300	+16.331%	9	505	-95.422%
2026-01-15	8.4500	8.4500	8.4500	8.4500	0.000%	2	505	-94.675%
2026-01-14	8.4500	8.5800	8.2000	8.4500	-9.626%	66	503	-94.675%
2026-01-13	9.5000	9.5500	9.2000	9.3500	-10.952%	290	471	-95.187%
2026-01-12	9.0300	10.5000	9.0300	10.5000	+3.960%	59	195	-95.714%
2026-01-09	8.4100	10.1000	8.4000	10.1000	+21.687%	60	150	-95.545%
2026-01-08	8.0000	8.4000	7.9000	8.3000	+35.400%	32	129	-94.578%
2026-01-07	6.9300	6.9300	6.1300	6.1300	-4.219%	13	144	-92.659%
2026-01-06	5.6500	6.4000	5.6500	6.4000	+3.060%	10	136	-92.969%
2026-01-05	5.8200	6.2100	5.8200	6.2100	+11.892%	13	124	-92.754%
2026-01-02	5.6000	5.6000	5.5400	5.5500	+32.143%	42	124	-91.892%
2025-12-31	4.2000	4.5000	4.2000	4.2000	+8.247%	7	104	-89.286%
2025-12-29	3.8800	3.8800	3.8800	3.8800	-29.455%	1	104	-88.402%
2025-12-19	4.0000	5.5000	4.0000	5.5000	+28.806%	2	105	-91.818%
2025-12-18	4.2700	4.2700	4.2700	4.2700	+12.368%	1	104	-89.461%
2025-12-17	3.8000	3.8000	3.8000	3.8000	+3.261%	1	103	-88.158%
2025-12-16	3.6800	3.6800	3.6800	3.6800	-12.381%	1	103	-87.772%
2025-12-15	4.4400	4.4400	4.2000	4.2000	-6.667%	18	103	-89.286%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-48.276%	1	103	-90.000%
2025-12-09	9.0000	9.0000	8.7000	8.7000	+7.540%	2	102	-94.828%
2025-12-05	7.8700	8.0900	7.8700	8.0900	+2.795%	32	100	-94.438%
2025-12-04	6.7000	7.8700	6.7000	7.8700	+5.638%	5	69	-94.282%
2025-12-02	6.5000	7.4500	6.5000	7.4500	+24.167%	10	70	-93.960%
2025-11-28	5.2700	6.3000	5.2700	6.0000	+13.852%	5	79	-92.500%
2025-11-26	5.2500	5.2700	5.2500	5.2700	+48.451%	2	80	-91.461%
2025-11-21	3.5500	3.5500	3.5500	3.5500	-35.455%	1	80	-87.324%
2025-11-19	5.5000	5.5000	5.5000	5.5000	+15.546%	1	79	-91.818%
2025-11-18	4.7600	4.7600	4.7600	4.7600	-2.857%	1	79	-90.546%
2025-11-14	4.2700	4.9000	4.2700	4.9000	-14.783%	24	79	-90.816%
2025-11-13	5.7500	5.7500	5.7500	5.7500	-16.058%	1	65	-92.174%
2025-11-12	6.8000	6.8500	6.7000	6.8500	-28.122%	4	65	-93.431%
2025-11-10	9.5300	9.5300	9.5300	9.5300	+15.236%	1	66	-95.278%
2025-11-07	8.2700	8.2700	8.2700	8.2700	-13.854%	10	66	-94.559%
2025-11-06	10.4500	10.4500	9.4900	9.6000	-9.177%	32	56	-95.313%
2025-11-05	10.5700	10.5700	10.5700	10.5700	-8.087%	2	54	-95.743%
2025-11-03	11.5000	11.5000	11.5000	11.5000	-1.541%	4	56	-96.087%
2025-10-31	11.8000	12.8000	11.6500	11.6800	-8.031%	18	56	-96.147%
2025-10-28	12.7000	12.7000	12.7000	12.7000	+10.917%	1	57	-96.457%
2025-10-24	11.8700	12.1500	11.3500	11.4500	+4.091%	27	56	-96.070%
2025-10-23	11.0500	11.0500	10.3100	11.0000	+21.681%	3	44	-95.909%
2025-10-22	10.8500	10.8500	9.0400	9.0400	-13.658%	45	43	-95.022%
2025-10-21	11.6000	11.6000	10.3800	10.4700	+0.191%	14	37	-95.702%
2025-10-17	10.4500	10.4500	10.4500	10.4500	-20.351%	3	39	-95.694%
2025-10-16	14.2500	14.8500	13.1200	13.1200	+2.741%	8	39	-96.570%
2025-10-15	14.4000	14.5100	12.7700	12.7700	-1.008%	18	37	-96.476%
2025-10-14	13.5000	13.5000	12.3500	12.9000	+7.500%	9	20	-96.512%
2025-10-13	13.2000	14.0500	12.0000	12.0000	+19.403%	13	12	-96.250%
2025-10-10	12.0000	12.0000	10.0500	10.0500	0.000%	2	0	-95.522%

.dark-mode .vNvNC8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vNvNC8{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C45APLD Sep 18 2026 45.00 Call (APLD260918C00045000)option OPRA

APLD20260918C45
APLD Sep 18 2026 45.00 Call (APLD260918C00045000)
option OPRA