Dark

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

EOD

Jun 29, 2026

4.98-9.455%(-0.52)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.0000	6.0000	4.3000	4.9800	-9.455%	188	2,347	0.000%
2026-06-26	5.4400	6.1600	5.3200	5.5000	-15.385%	73	2,350	-9.455%
2026-06-25	6.6800	7.3000	6.1500	6.5000	-9.344%	57	2,333	-23.385%
2026-06-24	8.8500	8.8500	6.5000	7.1700	-19.888%	84	2,306	-30.544%
2026-06-23	7.6000	10.4000	7.4000	8.9500	-2.717%	285	2,280	-44.358%
2026-06-22	10.4600	10.9500	8.8500	9.2000	-10.068%	58	2,226	-45.870%
2026-06-18	10.3000	10.3000	9.3500	10.2300	+6.563%	58	2,171	-51.320%
2026-06-17	10.3400	10.6000	9.6000	9.6000	-3.030%	48	2,171	-48.125%
2026-06-16	11.2400	12.0000	9.9000	9.9000	-5.444%	98	2,159	-49.697%
2026-06-15	9.7000	10.6000	9.5000	10.4700	+25.389%	127	2,168	-52.436%
2026-06-12	8.8300	9.7500	8.3500	8.3500	+5.696%	182	2,188	-40.359%
2026-06-11	6.3000	8.0500	6.2500	7.9000	+21.538%	316	2,152	-36.962%
2026-06-10	8.0000	8.2000	6.5000	6.5000	-20.441%	247	1,941	-23.385%
2026-06-09	11.0000	11.0000	6.2000	8.1700	+8.212%	301	2,081	-39.045%
2026-06-08	7.6500	7.9500	6.7000	7.5500	+17.054%	125	2,144	-34.040%
2026-06-05	8.2200	8.3500	6.3000	6.4500	-31.746%	252	2,141	-22.791%
2026-06-04	9.3000	9.5000	8.5800	9.4500	-14.480%	145	2,060	-47.302%
2026-06-03	12.2200	12.2200	10.6300	11.0500	-9.426%	232	1,984	-54.932%
2026-06-02	13.1700	13.2100	12.2000	12.2000	-7.154%	83	1,779	-59.180%
2026-06-01	12.2500	13.2400	12.0000	13.1400	+10.886%	15	1,774	-62.100%
2026-05-29	13.0900	13.0900	11.2000	11.8500	-10.902%	26	1,778	-57.975%
2026-05-28	13.8500	14.7000	11.8900	13.3000	+1.449%	78	1,764	-62.556%
2026-05-27	10.1000	13.1100	10.0000	13.1100	+22.868%	168	1,776	-62.014%
2026-05-26	12.1900	12.1900	10.5000	10.6700	-4.305%	77	1,787	-53.327%
2026-05-22	12.3200	12.5000	11.0000	11.1500	-13.633%	148	1,802	-55.336%
2026-05-21	9.4100	13.2000	9.4100	12.9100	+69.868%	199	1,787	-61.425%
2026-05-20	6.5000	7.6000	6.5000	7.6000	+22.581%	46	1,787	-34.474%
2026-05-19	7.1000	7.1000	5.7200	6.2000	-13.649%	145	1,738	-19.677%
2026-05-18	8.3000	9.1500	6.5000	7.1800	-24.421%	143	1,738	-30.641%
2026-05-15	10.1800	10.3500	9.5000	9.5000	-20.833%	135	1,738	-47.579%
2026-05-14	11.5000	13.0100	11.3700	12.0000	+0.167%	236	1,677	-58.500%
2026-05-13	11.4800	12.0500	10.4000	11.9800	+16.424%	26	1,536	-58.431%
2026-05-12	10.3700	11.8000	9.5600	10.2900	-6.878%	44	1,536	-51.603%
2026-05-11	8.1900	12.5300	6.8500	11.0500	+24.437%	249	1,536	-54.932%
2026-05-08	8.4000	9.2500	8.3600	8.8800	+1.486%	44	1,473	-43.919%
2026-05-07	9.7500	10.0100	8.4900	8.7500	-17.297%	53	1,490	-43.086%
2026-05-06	8.6000	10.5800	8.2400	10.5800	+32.581%	289	1,467	-52.930%
2026-05-05	6.2200	8.0000	6.0000	7.9800	+37.113%	48	1,417	-37.594%
2026-05-04	4.8000	5.8400	4.8000	5.8200	+14.342%	14	1,411	-14.433%
2026-05-01	5.3500	5.3500	5.0900	5.0900	-3.048%	7	1,406	-2.161%
2026-04-30	5.4000	5.6400	5.2200	5.2500	+23.529%	48	1,406	-5.143%
2026-04-29	3.9600	4.4000	3.9600	4.2500	+3.659%	36	1,423	+17.176%
2026-04-28	3.9000	4.1300	3.9000	4.1000	-21.154%	5	1,434	+21.463%
2026-04-27	5.3500	6.2000	5.2000	5.2000	-16.129%	779	1,433	-4.231%
2026-04-24	7.1500	7.3300	6.2000	6.2000	-0.800%	59	661	-19.677%
2026-04-23	6.0200	6.9000	5.4000	6.2500	+35.281%	169	667	-20.320%
2026-04-22	4.6300	4.8000	4.5000	4.6200	+1.316%	15	568	+7.792%
2026-04-21	5.0000	5.0000	4.4300	4.5600	+11.220%	20	574	+9.211%
2026-04-20	3.4500	4.4800	3.4500	4.1000	+1.235%	71	574	+21.463%
2026-04-17	3.8100	4.1000	3.8100	4.0500	+9.756%	59	558	+22.963%
2026-04-16	3.5200	3.6900	3.5200	3.6900	+0.545%	86	522	+34.959%
2026-04-15	3.6700	3.6700	3.6700	3.6700	-14.651%	1	524	+35.695%
2026-04-14	3.2500	4.3000	3.2500	4.3000	+61.049%	9	523	+15.814%
2026-04-13	2.6700	2.6700	2.6700	2.6700	+13.136%	1	519	+86.517%
2026-04-10	2.4300	2.5500	2.3600	2.3600	-9.231%	5	518	+111.017%
2026-04-09	2.6000	2.6000	2.6000	2.6000	-16.129%	2	515	+91.538%
2026-04-08	3.2500	3.2500	3.1000	3.1000	+34.783%	28	513	+60.645%
2026-04-06	2.3000	2.3200	2.3000	2.3000	+15.578%	28	531	+116.522%
2026-04-02	1.9900	1.9900	1.9900	1.9900	-16.387%	1	539	+150.251%
2026-04-01	2.3200	2.5300	2.3200	2.3800	+29.348%	3	539	+109.244%
2026-03-31	1.4100	1.8500	1.3700	1.8400	+54.622%	18	541	+170.652%
2026-03-30	1.6900	1.6900	1.1900	1.1900	-36.702%	6	546	+318.487%
2026-03-27	1.9600	1.9600	1.8800	1.8800	-23.265%	2	545	+164.894%
2026-03-26	2.5000	2.5000	2.4500	2.4500	-24.615%	5	541	+103.265%
2026-03-25	3.4300	3.4300	3.0100	3.2500	+17.329%	27	541	+53.231%
2026-03-24	2.7900	2.7900	2.7500	2.7700	-4.483%	86	519	+79.783%
2026-03-23	2.9000	2.9000	2.9000	2.9000	-2.685%	1	519	+71.724%
2026-03-19	2.9800	2.9800	2.9800	2.9800	-14.857%	10	518	+67.114%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-9.091%	1	513	+42.286%
2026-03-16	3.8500	3.8500	3.8500	3.8500	+4.054%	42	512	+29.351%
2026-03-12	3.6500	3.7900	3.6500	3.7000	-12.941%	8	507	+34.595%
2026-03-11	4.2500	4.2500	4.2500	4.2500	-1.620%	1	505	+17.176%
2026-03-10	4.3400	4.3500	4.3200	4.3200	+18.681%	5	504	+15.278%
2026-03-09	3.6900	3.6900	3.6400	3.6400	+4.000%	2	506	+36.813%
2026-03-06	4.1500	4.1500	3.3300	3.5000	-22.049%	10	508	+42.286%
2026-03-05	4.5000	4.5000	4.4900	4.4900	-5.474%	5	509	+10.913%
2026-03-04	4.3000	4.7700	4.3000	4.7500	+23.377%	3	512	+4.842%
2026-03-03	4.0000	4.0000	3.8500	3.8500	-9.412%	10	514	+29.351%
2026-03-02	3.5000	4.2500	3.5000	4.2500	-1.848%	31	510	+17.176%
2026-02-27	4.4700	5.0500	4.3300	4.3300	-13.400%	53	541	+15.012%
2026-02-26	5.3700	5.3700	5.0000	5.0000	-10.714%	2	572	-0.400%
2026-02-25	6.2700	6.2900	5.6000	5.6000	-10.543%	8	574	-11.071%
2026-02-24	5.8900	6.3300	5.8800	6.2600	+12.793%	6	574	-20.447%
2026-02-23	5.3000	5.5500	5.3000	5.5500	+7.767%	13	573	-10.270%
2026-02-20	6.0000	6.3000	5.1500	5.1500	-21.970%	11	573	-3.301%
2026-02-18	6.6400	6.6400	6.6000	6.6000	-28.105%	2	571	-24.545%
2026-02-13	8.8400	10.4500	7.9400	9.1800	-3.267%	37	548	-45.752%
2026-02-12	9.4900	9.4900	9.4900	9.4900	-2.064%	2	548	-47.524%
2026-02-11	10.0000	10.0000	9.0000	9.6900	-3.486%	10	546	-48.607%
2026-02-10	11.2200	11.2200	10.0400	10.0400	-6.518%	17	552	-50.398%
2026-02-09	8.0300	10.9000	8.0300	10.7400	+23.165%	30	553	-53.631%
2026-02-06	7.5000	8.7300	7.5000	8.7200	+58.545%	47	563	-42.890%
2026-02-05	6.7600	6.7800	5.5000	5.5000	-21.986%	24	529	-9.455%
2026-02-04	8.9100	8.9400	6.3000	7.0500	-21.667%	54	540	-29.362%
2026-02-03	8.9100	9.3000	8.5500	9.0000	+2.273%	47	549	-44.667%
2026-02-02	7.8000	8.9100	7.8000	8.8000	+10.000%	34	534	-43.409%
2026-01-30	9.9300	9.9300	8.0000	8.0000	-23.810%	17	534	-37.750%
2026-01-29	11.5100	11.5100	10.4300	10.5000	-12.500%	62	533	-52.571%
2026-01-28	12.2500	12.5500	11.0000	12.0000	-2.834%	46	530	-58.500%
2026-01-27	9.5000	12.6800	9.5000	12.3500	+23.253%	36	508	-59.676%
2026-01-26	11.5000	11.9600	10.0200	10.0200	-5.472%	19	505	-50.299%
2026-01-23	9.7000	10.6300	9.5500	10.6000	+32.500%	52	502	-53.019%
2026-01-22	8.6300	8.6300	7.9600	8.0000	-5.882%	5	511	-37.750%
2026-01-21	9.2300	9.2300	7.2900	8.5000	-2.411%	18	510	-41.412%
2026-01-20	7.4000	9.5700	7.4000	8.7100	-11.394%	318	509	-42.824%
2026-01-16	8.3900	9.8300	7.9100	9.8300	+16.331%	9	505	-49.339%
2026-01-15	8.4500	8.4500	8.4500	8.4500	0.000%	2	505	-41.065%
2026-01-14	8.4500	8.5800	8.2000	8.4500	-9.626%	66	503	-41.065%
2026-01-13	9.5000	9.5500	9.2000	9.3500	-10.952%	290	471	-46.738%
2026-01-12	9.0300	10.5000	9.0300	10.5000	+3.960%	59	195	-52.571%
2026-01-09	8.4100	10.1000	8.4000	10.1000	+21.687%	60	150	-50.693%
2026-01-08	8.0000	8.4000	7.9000	8.3000	+35.400%	32	129	-40.000%
2026-01-07	6.9300	6.9300	6.1300	6.1300	-4.219%	13	144	-18.760%
2026-01-06	5.6500	6.4000	5.6500	6.4000	+3.060%	10	136	-22.188%
2026-01-05	5.8200	6.2100	5.8200	6.2100	+11.892%	13	124	-19.807%
2026-01-02	5.6000	5.6000	5.5400	5.5500	+32.143%	42	124	-10.270%
2025-12-31	4.2000	4.5000	4.2000	4.2000	+8.247%	7	104	+18.571%
2025-12-29	3.8800	3.8800	3.8800	3.8800	-29.455%	1	104	+28.351%
2025-12-19	4.0000	5.5000	4.0000	5.5000	+28.806%	2	105	-9.455%
2025-12-18	4.2700	4.2700	4.2700	4.2700	+12.368%	1	104	+16.628%
2025-12-17	3.8000	3.8000	3.8000	3.8000	+3.261%	1	103	+31.053%
2025-12-16	3.6800	3.6800	3.6800	3.6800	-12.381%	1	103	+35.326%
2025-12-15	4.4400	4.4400	4.2000	4.2000	-6.667%	18	103	+18.571%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-48.276%	1	103	+10.667%
2025-12-09	9.0000	9.0000	8.7000	8.7000	+7.540%	2	102	-42.759%
2025-12-05	7.8700	8.0900	7.8700	8.0900	+2.795%	32	100	-38.443%
2025-12-04	6.7000	7.8700	6.7000	7.8700	+5.638%	5	69	-36.722%
2025-12-02	6.5000	7.4500	6.5000	7.4500	+24.167%	10	70	-33.154%
2025-11-28	5.2700	6.3000	5.2700	6.0000	+13.852%	5	79	-17.000%
2025-11-26	5.2500	5.2700	5.2500	5.2700	+48.451%	2	80	-5.503%
2025-11-21	3.5500	3.5500	3.5500	3.5500	-35.455%	1	80	+40.282%
2025-11-19	5.5000	5.5000	5.5000	5.5000	+15.546%	1	79	-9.455%
2025-11-18	4.7600	4.7600	4.7600	4.7600	-2.857%	1	79	+4.622%
2025-11-14	4.2700	4.9000	4.2700	4.9000	-14.783%	24	79	+1.633%
2025-11-13	5.7500	5.7500	5.7500	5.7500	-16.058%	1	65	-13.391%
2025-11-12	6.8000	6.8500	6.7000	6.8500	-28.122%	4	65	-27.299%
2025-11-10	9.5300	9.5300	9.5300	9.5300	+15.236%	1	66	-47.744%
2025-11-07	8.2700	8.2700	8.2700	8.2700	-13.854%	10	66	-39.782%
2025-11-06	10.4500	10.4500	9.4900	9.6000	-9.177%	32	56	-48.125%
2025-11-05	10.5700	10.5700	10.5700	10.5700	-8.087%	2	54	-52.886%
2025-11-03	11.5000	11.5000	11.5000	11.5000	-1.541%	4	56	-56.696%
2025-10-31	11.8000	12.8000	11.6500	11.6800	-8.031%	18	56	-57.363%
2025-10-28	12.7000	12.7000	12.7000	12.7000	+10.917%	1	57	-60.787%
2025-10-24	11.8700	12.1500	11.3500	11.4500	+4.091%	27	56	-56.507%
2025-10-23	11.0500	11.0500	10.3100	11.0000	+21.681%	3	44	-54.727%
2025-10-22	10.8500	10.8500	9.0400	9.0400	-13.658%	45	43	-44.912%
2025-10-21	11.6000	11.6000	10.3800	10.4700	+0.191%	14	37	-52.436%
2025-10-17	10.4500	10.4500	10.4500	10.4500	-20.351%	3	39	-52.344%
2025-10-16	14.2500	14.8500	13.1200	13.1200	+2.741%	8	39	-62.043%
2025-10-15	14.4000	14.5100	12.7700	12.7700	-1.008%	18	37	-61.002%
2025-10-14	13.5000	13.5000	12.3500	12.9000	+7.500%	9	20	-61.395%
2025-10-13	13.2000	14.0500	12.0000	12.0000	+19.403%	13	12	-58.500%
2025-10-10	12.0000	12.0000	10.0500	10.0500	0.000%	2	0	-50.448%

.dark-mode .WK83s0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WK83s0{ 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