Dark

APLD20260918C47
APLD Sep 18 2026 47.00 Call (APLD260918C00047000)
option OPRA

EOD

Aug 13, 2026

0.4200+5.000%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4100	0.4200	0.3400	0.4200	+5.000%	7	3,255	0.000%
2026-08-12	0.5000	0.5000	0.3200	0.4000	+29.032%	59	3,255	+5.000%
2026-08-11	0.2600	0.3100	0.2600	0.3100	-6.061%	6	3,204	+35.484%
2026-08-10	0.3500	0.3500	0.3300	0.3300	-15.385%	7	3,204	+27.273%
2026-08-07	0.4000	0.4000	0.3900	0.3900	-26.415%	5	3,205	+7.692%
2026-08-06	0.5400	0.5500	0.5200	0.5300	-20.896%	14	3,205	-20.755%
2026-08-05	0.7400	0.7500	0.6500	0.6700	-30.928%	19	3,213	-37.313%
2026-08-04	0.6800	1.1000	0.6800	0.9700	+32.877%	39	3,219	-56.701%
2026-08-03	0.4900	0.7400	0.4900	0.7300	+69.767%	6	3,216	-42.466%
2026-07-31	0.7200	0.7200	0.4300	0.4300	-4.444%	21	3,214	-2.326%
2026-07-30	0.5800	0.5800	0.4500	0.4500	+80.000%	409	3,233	-6.667%
2026-07-29	0.3000	0.3000	0.2500	0.2500	-46.809%	7	3,565	+68.000%
2026-07-28	0.4600	0.4900	0.3900	0.4700	-20.339%	7	3,565	-10.638%
2026-07-27	0.5900	0.5900	0.5900	0.5900	-50.833%	3	3,566	-28.814%
2026-07-23	1.2000	1.2000	1.2000	1.2000	+5.263%	1	3,566	-65.000%
2026-07-21	1.2100	1.2100	1.1400	1.1400	+25.275%	42	3,566	-63.158%
2026-07-20	0.8100	0.9100	0.8100	0.9100	+37.879%	3	3,608	-53.846%
2026-07-17	0.5600	0.7100	0.4800	0.6600	-5.714%	163	3,607	-36.364%
2026-07-16	0.7900	0.7900	0.6100	0.7000	-21.348%	4	3,605	-40.000%
2026-07-15	1.1600	1.1600	0.8900	0.8900	-14.423%	14	3,605	-52.809%
2026-07-14	1.1400	1.1400	1.0400	1.0400	-4.587%	191	3,613	-59.615%
2026-07-13	1.2900	1.2900	1.0900	1.0900	-38.764%	4	3,574	-61.468%
2026-07-10	1.8000	1.8100	1.7700	1.7800	-19.820%	13	3,571	-76.404%
2026-07-09	2.3700	2.4400	2.2200	2.2200	+18.717%	4	3,558	-81.081%
2026-07-08	2.1800	2.1800	1.7600	1.8700	-11.374%	50	3,555	-77.540%
2026-07-07	2.3700	2.3700	2.1000	2.1100	-21.852%	1,364	3,535	-80.095%
2026-07-06	3.0700	3.0700	2.6000	2.7000	+11.111%	11	3,740	-84.444%
2026-07-02	3.0800	3.5500	2.1200	2.4300	-31.549%	28	3,735	-82.716%
2026-07-01	3.5500	3.5800	3.3000	3.5500	-29.000%	35	3,735	-88.169%
2026-06-30	4.5600	5.0000	4.5600	5.0000	+13.636%	4	3,753	-91.600%
2026-06-29	4.0300	4.4900	4.0300	4.4000	-21.569%	6	3,752	-90.455%
2026-06-25	6.0000	6.3000	5.6100	5.6100	-6.500%	23	3,752	-92.513%
2026-06-24	7.0500	7.4000	6.0000	6.0000	-26.829%	22	3,749	-93.000%
2026-06-23	8.7500	8.7500	8.2000	8.2000	-4.094%	2	3,761	-94.878%
2026-06-22	9.8000	10.1000	8.3200	8.5500	-13.198%	429	3,760	-95.088%
2026-06-18	9.9400	9.9400	8.7500	9.8500	+11.552%	274	3,607	-95.736%
2026-06-17	10.5000	10.5000	8.7000	8.8300	-9.898%	319	3,607	-95.243%
2026-06-16	9.6500	11.0000	9.5000	9.8000	+1.031%	115	3,372	-95.714%
2026-06-15	9.6900	9.7000	9.3000	9.7000	+10.227%	38	3,378	-95.670%
2026-06-12	8.2000	8.8000	8.2000	8.8000	+18.758%	5	3,375	-95.227%
2026-06-11	5.6000	7.4100	5.6000	7.4100	+21.475%	17	3,371	-94.332%
2026-06-10	6.0000	6.1500	6.0000	6.1000	-18.667%	5	3,383	-93.115%
2026-06-09	10.0000	10.1000	6.2500	7.5000	+6.383%	70	3,381	-94.400%
2026-06-08	6.5500	7.0500	6.5500	7.0500	+15.954%	4	3,368	-94.043%
2026-06-05	6.9000	6.9000	5.6900	6.0800	-28.217%	50	3,368	-93.092%
2026-06-04	8.0000	8.4700	7.8500	8.4700	-14.789%	31	3,408	-95.041%
2026-06-03	10.5100	10.8800	9.8000	9.9400	-15.404%	27	3,417	-95.775%
2026-06-02	13.0000	13.0000	11.4000	11.7500	+2.531%	48	3,420	-96.426%
2026-06-01	10.5700	12.4000	10.1000	11.4600	+4.182%	53	3,435	-96.335%
2026-05-29	10.5400	11.0000	10.4400	11.0000	-11.290%	48	3,442	-96.182%
2026-05-28	13.1000	13.1000	11.0000	12.4000	+0.895%	74	3,425	-96.613%
2026-05-27	9.8000	12.3500	9.5000	12.2900	+22.900%	123	3,469	-96.583%
2026-05-26	11.9000	11.9000	9.8000	10.0000	-4.762%	164	3,443	-95.800%
2026-05-22	11.1700	11.5500	10.1200	10.5000	-14.356%	2,054	3,606	-96.000%
2026-05-21	8.9000	12.3000	8.9000	12.2600	+76.403%	126	3,544	-96.574%
2026-05-20	6.0000	6.9500	5.8900	6.9500	+17.797%	12	3,544	-93.957%
2026-05-19	6.2600	6.2600	5.4500	5.9000	-6.349%	18	3,565	-92.881%
2026-05-18	8.5000	8.5000	6.3000	6.3000	-25.882%	14	3,565	-93.333%
2026-05-15	9.5000	9.5000	8.5000	8.5000	-25.439%	10	3,565	-95.059%
2026-05-14	10.7500	12.4000	10.7500	11.4000	+3.636%	26	3,570	-96.316%
2026-05-13	9.6300	11.0000	9.4300	11.0000	+12.360%	17	3,584	-96.182%
2026-05-12	9.8500	9.8500	8.5000	9.7900	-8.075%	25	3,584	-95.710%
2026-05-11	10.6300	11.6000	10.6300	10.6500	+29.091%	46	3,584	-96.056%
2026-05-08	8.7500	8.7500	8.2500	8.2500	+0.243%	1,002	3,556	-94.909%
2026-05-07	8.6700	8.6700	7.9500	8.2300	-12.260%	11	2,556	-94.897%
2026-05-06	7.9200	9.4100	7.6300	9.3800	+53.770%	48	2,549	-95.522%
2026-05-05	6.1000	6.1000	6.1000	6.1000	+26.556%	1	2,519	-93.115%
2026-04-30	4.8200	4.8200	4.8200	4.8200	+17.561%	1	2,518	-91.286%
2026-04-29	3.8000	4.1000	3.8000	4.1000	+13.889%	129	2,517	-89.756%
2026-04-28	4.0800	4.0800	3.6000	3.6000	-26.531%	3	2,513	-88.333%
2026-04-27	5.1500	5.2500	4.7000	4.9000	-12.500%	38	2,513	-91.429%
2026-04-24	6.7900	6.7900	5.5500	5.6000	-2.946%	40	2,537	-92.500%
2026-04-23	5.8500	6.2700	5.7700	5.7700	+42.469%	34	2,533	-92.721%
2026-04-22	4.0500	4.0500	4.0500	4.0500	+3.846%	1	2,499	-89.630%
2026-04-20	3.5500	3.9000	3.5500	3.9000	+14.706%	2	2,499	-89.231%
2026-04-16	3.4000	3.4000	3.4000	3.4000	-9.333%	4	2,501	-87.647%
2026-04-14	3.5600	3.7500	3.5600	3.7500	+72.811%	3	2,501	-88.800%
2026-04-10	2.1700	2.1700	2.1700	2.1700	-21.661%	1	2,498	-80.645%
2026-04-08	2.7700	2.7700	2.7700	2.7700	+30.047%	1	2,499	-84.838%
2026-04-06	2.0700	2.1300	2.0700	2.1300	+11.518%	13	2,499	-80.282%
2026-04-02	1.8500	1.9800	1.8500	1.9100	-7.729%	29	2,502	-78.010%
2026-04-01	2.0100	2.0700	1.8900	2.0700	+21.765%	45	2,502	-79.710%
2026-03-31	1.2500	1.7700	1.2300	1.7000	+53.153%	52	2,474	-75.294%
2026-03-30	1.7300	1.7300	1.1000	1.1100	-50.224%	52	2,487	-62.162%
2026-03-26	2.6200	2.6200	2.2000	2.2300	-19.495%	100	2,459	-81.166%
2026-03-25	2.7200	2.7700	2.7200	2.7700	+4.924%	20	2,450	-84.838%
2026-03-23	2.6200	2.7500	2.6200	2.6400	+1.538%	67	2,430	-84.091%
2026-03-20	2.8300	2.8300	2.4800	2.6000	-7.143%	56	2,434	-83.846%
2026-03-19	2.6600	2.8000	2.6300	2.8000	-21.788%	32	2,436	-85.000%
2026-03-18	3.2600	3.5800	3.0600	3.5800	+8.157%	432	2,453	-88.268%
2026-03-17	3.2500	3.3200	3.1800	3.3100	-1.194%	62	2,112	-87.311%
2026-03-16	3.7500	3.7500	3.3500	3.3500	-6.944%	17	2,078	-87.463%
2026-03-13	3.6900	3.9000	3.6000	3.6000	+9.756%	5	2,070	-88.333%
2026-03-12	3.2800	3.2800	3.2800	3.2800	-24.074%	1	2,072	-87.195%
2026-03-11	4.3200	4.3200	4.3100	4.3200	+10.769%	46	2,072	-90.278%
2026-03-10	4.0200	4.0200	3.8100	3.9000	+19.266%	15	2,082	-89.231%
2026-03-09	2.9600	3.2700	2.9600	3.2700	-15.285%	23	2,070	-87.156%
2026-03-06	3.9300	3.9300	3.8600	3.8600	-9.602%	60	2,074	-89.119%
2026-03-04	4.2700	4.2700	4.2700	4.2700	+9.207%	1	2,017	-90.164%
2026-03-03	3.9100	3.9100	3.9100	3.9100	-12.135%	1	2,018	-89.258%
2026-02-27	4.4100	4.4500	4.4100	4.4500	-22.339%	3	2,019	-90.562%
2026-02-24	5.7300	5.7300	5.7300	5.7300	+10.192%	1	2,021	-92.670%
2026-02-20	5.2000	5.2000	5.2000	5.2000	-18.110%	1	2,020	-91.923%
2026-02-19	6.2600	6.3500	6.2600	6.3500	-5.926%	18	2,020	-93.386%
2026-02-18	6.7500	6.7500	6.7500	6.7500	-12.565%	2	2,036	-93.778%
2026-02-17	7.7200	7.7200	7.7200	7.7200	-22.800%	17	2,034	-94.560%
2026-02-09	10.0000	10.0000	10.0000	10.0000	+27.714%	2	2,017	-95.800%
2026-02-06	7.8700	7.8700	7.7800	7.8300	+46.355%	12	2,017	-94.636%
2026-02-05	5.3500	5.3500	5.3500	5.3500	-18.939%	2	2,020	-92.150%
2026-02-04	6.8500	6.8500	6.0000	6.6000	-17.500%	10	2,020	-93.636%
2026-01-30	8.5000	9.2000	8.0000	8.0000	-26.335%	3	2,011	-94.750%
2026-01-28	10.8600	10.8600	10.8600	10.8600	-9.045%	2	2,011	-96.133%
2026-01-27	10.7000	11.9500	10.7000	11.9400	+14.477%	3	2,010	-96.482%
2026-01-26	11.0000	11.0000	10.4300	10.4300	+7.971%	9	2,009	-95.973%
2026-01-23	9.5000	9.6600	9.5000	9.6600	+11.935%	6	2,009	-95.652%
2026-01-20	8.6300	8.6300	8.6300	8.6300	+3.976%	5	2,008	-95.133%
2026-01-16	8.3000	8.3000	8.3000	8.3000	+4.271%	1	2,008	-94.940%
2026-01-14	8.0000	8.0000	7.7500	7.9600	-10.562%	6	2,008	-94.724%
2026-01-13	9.5000	9.5000	8.9000	8.9000	-7.772%	13	2,005	-95.281%
2026-01-12	10.0600	10.0600	9.6500	9.6500	+12.734%	3	2,005	-95.648%
2026-01-09	7.7000	9.0000	7.7000	8.5600	+7.000%	2,004	2,005	-95.093%
2026-01-08	8.0000	8.0000	8.0000	8.0000	+54.739%	1	23	-94.750%
2026-01-02	5.2500	5.2500	5.1700	5.1700	-1.336%	40	22	-91.876%
2025-12-19	5.2000	5.2400	5.2000	5.2400	+23.877%	2	2	-91.985%
2025-12-15	4.2300	4.2300	4.2300	4.2300	-45.419%	1	1	-90.071%
2025-12-10	7.7500	7.7500	7.7500	7.7500	0.000%	1	1	-94.581%

.dark-mode .Rl8cBs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rl8cBs{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C47APLD Sep 18 2026 47.00 Call (APLD260918C00047000)option OPRA

APLD20260918C47
APLD Sep 18 2026 47.00 Call (APLD260918C00047000)
option OPRA