Dark

APLD20260918C50
APLD Sep 18 2026 50.00 Call (APLD260918C00050000)
option OPRA

EOD

Aug 13, 2026

0.2100-16.000%(-0.0400)652

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2600	0.3000	0.2100	0.2100	-16.000%	652	6,419	0.000%
2026-08-12	0.4000	0.5000	0.2200	0.2500	+13.636%	236	6,419	-16.000%
2026-08-11	0.2700	0.2700	0.2000	0.2200	-4.348%	30	6,361	-4.545%
2026-08-10	0.3000	0.3700	0.2300	0.2300	-14.815%	591	6,365	-8.696%
2026-08-07	0.3900	0.5100	0.2500	0.2700	-25.000%	145	6,210	-22.222%
2026-08-06	0.3500	0.4300	0.3500	0.3600	-20.000%	45	6,276	-41.667%
2026-08-05	0.6600	0.6700	0.4500	0.4500	-35.714%	61	6,313	-53.333%
2026-08-04	0.5500	0.7300	0.4800	0.7000	+40.000%	222	6,304	-70.000%
2026-08-03	0.3000	0.5800	0.3000	0.5000	+42.857%	133	6,231	-58.000%
2026-07-31	0.6500	0.6500	0.3200	0.3500	-10.256%	46	6,214	-40.000%
2026-07-30	0.4300	0.4700	0.3800	0.3900	+129.412%	105	6,205	-46.154%
2026-07-29	0.2600	0.2600	0.1500	0.1700	-54.054%	52	6,203	+23.529%
2026-07-28	0.3900	0.4800	0.3500	0.3700	-21.277%	176	6,246	-43.243%
2026-07-27	0.6100	0.6100	0.4300	0.4700	-17.544%	121	6,306	-55.319%
2026-07-24	0.6500	0.7400	0.5200	0.5700	-38.043%	27	6,311	-63.158%
2026-07-23	0.9700	0.9900	0.8000	0.9200	-3.158%	46	6,319	-77.174%
2026-07-22	0.9700	1.1400	0.9400	0.9500	-3.061%	319	6,324	-77.895%
2026-07-21	0.9500	1.0900	0.8800	0.9800	+38.028%	439	6,613	-78.571%
2026-07-20	0.6100	0.8000	0.6100	0.7100	+44.898%	183	6,370	-70.423%
2026-07-17	0.3600	0.5900	0.3600	0.4900	-7.547%	109	6,372	-57.143%
2026-07-16	0.6500	0.7500	0.3900	0.5300	-41.758%	123	6,379	-60.377%
2026-07-15	0.9000	0.9500	0.6800	0.9100	+7.059%	746	6,399	-76.923%
2026-07-14	0.9900	0.9900	0.7500	0.8500	-13.265%	2,359	6,690	-75.294%
2026-07-13	1.2200	1.4200	0.8500	0.9800	-28.986%	380	6,338	-78.571%
2026-07-10	1.8100	1.8100	1.3700	1.3800	-25.000%	219	6,501	-84.783%
2026-07-09	1.8300	2.0400	1.7100	1.8400	+20.261%	102	6,375	-88.587%
2026-07-08	1.7400	1.7500	1.4600	1.5300	+2.000%	167	6,345	-86.275%
2026-07-07	1.8600	1.9400	1.4900	1.5000	-29.577%	319	6,323	-86.000%
2026-07-06	2.9000	2.9000	2.1300	2.1300	-2.740%	102	6,524	-90.141%
2026-07-02	2.6500	2.7500	1.8000	2.1900	-23.158%	196	6,554	-90.411%
2026-07-01	2.8400	3.3000	2.7500	2.8500	-18.571%	112	6,554	-92.632%
2026-06-30	4.2500	4.2500	3.5000	3.5000	-11.392%	47	6,570	-94.000%
2026-06-29	4.5600	4.5800	3.1000	3.9500	-9.195%	138	6,579	-94.684%
2026-06-26	4.2000	4.8000	4.0000	4.3500	-12.475%	153	6,577	-95.172%
2026-06-25	5.9000	6.0000	4.8000	4.9700	-12.807%	140	6,535	-95.775%
2026-06-24	6.3000	6.3000	5.0000	5.7000	-19.831%	418	6,608	-96.316%
2026-06-23	5.8500	7.9000	5.6000	7.1100	-3.134%	201	6,638	-97.046%
2026-06-22	8.0000	9.1000	6.9000	7.3400	-11.566%	532	6,540	-97.139%
2026-06-18	8.4500	8.6000	7.7500	8.3000	+7.097%	563	6,157	-97.470%
2026-06-17	8.8000	9.4000	7.6500	7.7500	-4.908%	319	6,157	-97.290%
2026-06-16	8.9500	10.0000	8.1500	8.1500	-1.807%	1,907	6,191	-97.423%
2026-06-15	8.5000	8.6500	7.9000	8.3000	+20.290%	285	4,693	-97.470%
2026-06-12	6.2500	7.8500	6.2500	6.9000	+9.524%	101	4,508	-96.957%
2026-06-11	5.2000	6.6000	4.8500	6.3000	+20.690%	280	4,514	-96.667%
2026-06-10	6.5000	6.8000	5.0900	5.2200	-20.061%	106	4,468	-95.977%
2026-06-09	8.2700	9.1000	4.8000	6.5300	+4.984%	578	4,481	-96.784%
2026-06-08	5.8500	6.3000	5.5700	6.2200	+10.284%	272	4,696	-96.624%
2026-06-05	5.9000	6.9000	4.7500	5.6400	-27.226%	553	4,598	-96.277%
2026-06-04	6.6500	7.9500	6.6500	7.7500	-6.627%	162	4,717	-97.290%
2026-06-03	10.6000	10.6000	8.3000	8.3000	-17.083%	134	4,650	-97.470%
2026-06-02	11.5000	12.0000	10.0100	10.0100	-2.910%	528	4,634	-97.902%
2026-06-01	9.3000	11.4100	9.0000	10.3100	+5.204%	245	4,711	-97.963%
2026-05-29	10.9300	10.9300	9.2000	9.8000	-14.410%	324	4,686	-97.857%
2026-05-28	11.7500	12.0000	9.7300	11.4500	+3.246%	653	4,774	-98.166%
2026-05-27	8.7000	11.4500	8.6000	11.0900	+24.327%	3,116	4,572	-98.106%
2026-05-26	10.0000	10.4500	8.5000	8.9200	-3.463%	204	2,330	-97.646%
2026-05-22	10.8000	10.8000	8.8500	9.2400	-13.966%	323	2,274	-97.727%
2026-05-21	7.6600	11.0300	7.6600	10.7400	+72.115%	923	2,041	-98.045%
2026-05-20	5.0100	6.2400	4.7000	6.2400	+26.061%	200	2,041	-96.635%
2026-05-19	5.4500	5.4500	4.5400	4.9500	-18.046%	305	2,069	-95.758%
2026-05-18	8.0000	8.0000	5.2500	6.0400	-22.065%	289	2,069	-96.523%
2026-05-15	9.0000	9.0000	7.6000	7.7500	-25.624%	218	2,069	-97.290%
2026-05-14	9.1000	10.9000	8.8800	10.4200	+3.682%	296	1,960	-97.985%
2026-05-13	9.8000	10.3000	8.5000	10.0500	+11.791%	135	1,973	-97.910%
2026-05-12	9.6500	9.7000	7.4500	8.9900	-5.368%	169	1,973	-97.664%
2026-05-11	6.7900	10.6200	6.3300	9.5000	+28.378%	729	1,973	-97.789%
2026-05-08	7.3000	7.7300	6.7500	7.4000	-1.987%	134	1,744	-97.162%
2026-05-07	8.5800	8.5800	7.0500	7.5500	-15.169%	214	1,720	-97.219%
2026-05-06	6.5100	8.9000	6.5100	8.9000	+37.984%	687	1,716	-97.640%
2026-05-05	5.1000	6.4900	4.8500	6.4500	+37.234%	102	1,315	-96.744%
2026-05-04	4.3500	4.7000	3.8000	4.7000	+22.078%	86	1,304	-95.532%
2026-05-01	4.4000	4.4000	3.7500	3.8500	-7.895%	16	1,228	-94.545%
2026-04-30	4.2900	4.5000	4.1800	4.1800	+24.776%	110	1,228	-94.976%
2026-04-29	3.5500	3.6000	3.3500	3.3500	-6.944%	242	1,212	-93.731%
2026-04-28	3.4500	3.6000	3.0600	3.6000	-19.101%	114	1,048	-94.167%
2026-04-27	4.6800	4.6800	4.1200	4.4500	-2.198%	11	1,031	-95.281%
2026-04-24	5.9600	5.9600	4.5500	4.5500	-14.794%	17	1,021	-95.385%
2026-04-23	4.8000	5.5000	4.8000	5.3400	+50.847%	131	1,016	-96.067%
2026-04-22	3.4400	3.6000	3.4200	3.5400	-4.324%	113	1,063	-94.068%
2026-04-21	4.0000	4.0000	3.3500	3.7000	+4.225%	36	983	-94.324%
2026-04-20	3.1000	3.6000	3.0000	3.5500	+7.251%	53	983	-94.085%
2026-04-17	3.0900	3.3100	3.0000	3.3100	+11.074%	84	966	-93.656%
2026-04-16	2.9500	3.1500	2.9400	2.9800	+0.676%	32	956	-92.953%
2026-04-15	3.4400	3.4400	2.9600	2.9600	-14.203%	5	949	-92.905%
2026-04-14	2.7000	3.8500	2.7000	3.4500	+47.436%	98	952	-93.913%
2026-04-13	2.3400	2.3400	2.3400	2.3400	+30.000%	2	873	-91.026%
2026-04-10	1.9000	1.9300	1.8000	1.8000	+3.448%	39	873	-88.333%
2026-04-09	2.0000	2.0100	1.7400	1.7400	-27.500%	12	871	-87.931%
2026-04-08	2.3000	2.5500	2.2500	2.4000	+33.333%	38	873	-91.250%
2026-04-06	1.9000	1.9000	1.7900	1.8000	+5.263%	110	873	-88.333%
2026-04-02	1.7300	1.7300	1.6200	1.7100	-5.000%	3	815	-87.719%
2026-04-01	1.8200	1.8200	1.7800	1.8000	+42.857%	9	815	-88.333%
2026-03-31	1.0500	1.2600	1.0300	1.2600	+32.632%	19	807	-83.333%
2026-03-30	1.1900	1.2500	0.9100	0.9500	-45.714%	49	805	-77.895%
2026-03-27	1.7500	1.7500	1.7500	1.7500	-5.405%	2	820	-88.000%
2026-03-26	2.1900	2.1900	1.8500	1.8500	-24.490%	20	820	-88.649%
2026-03-25	2.5800	2.5800	2.4300	2.4500	+9.375%	85	823	-91.429%
2026-03-24	2.3900	2.4600	2.1900	2.2400	-2.609%	46	753	-90.625%
2026-03-23	2.3400	2.4800	2.1600	2.3000	+2.222%	121	744	-90.870%
2026-03-20	2.4500	2.4500	2.2500	2.2500	-8.163%	29	703	-90.667%
2026-03-19	2.3700	2.5400	2.3000	2.4500	-7.547%	138	713	-91.429%
2026-03-18	2.7500	2.8200	2.6100	2.6500	-10.169%	29	654	-92.075%
2026-03-17	2.7500	3.2000	2.7500	2.9500	+0.340%	14	626	-92.881%
2026-03-16	3.1500	3.1700	2.9300	2.9400	+1.379%	180	620	-92.857%
2026-03-13	3.3500	3.4900	2.9000	2.9000	-4.918%	34	592	-92.759%
2026-03-12	3.0000	3.2300	2.9000	3.0500	-19.737%	122	561	-93.115%
2026-03-11	3.6000	3.8000	3.6000	3.8000	-1.299%	5	467	-94.474%
2026-03-10	3.3600	4.0000	3.3600	3.8500	+13.235%	192	467	-94.545%
2026-03-09	2.7500	3.4000	2.7500	3.4000	+15.254%	68	470	-93.824%
2026-03-06	3.3400	3.3800	2.9500	2.9500	-15.954%	23	530	-92.881%
2026-03-05	3.5000	3.5100	3.5000	3.5100	-11.809%	6	537	-94.017%
2026-03-04	3.8400	3.9800	3.8400	3.9800	+20.242%	4	541	-94.724%
2026-03-03	3.3500	3.3500	3.2200	3.3100	+1.534%	180	541	-93.656%
2026-03-02	2.7500	3.2600	2.7500	3.2600	-6.857%	30	440	-93.558%
2026-02-27	3.8900	3.8900	3.5000	3.5000	-17.647%	8	410	-94.000%
2026-02-26	4.3100	4.3100	4.2500	4.2500	-14.487%	4	409	-95.059%
2026-02-25	5.2500	5.2500	4.9700	4.9700	-1.584%	16	414	-95.775%
2026-02-24	5.0900	5.1100	5.0500	5.0500	+12.472%	68	414	-95.842%
2026-02-23	4.4900	4.4900	4.4900	4.4900	+2.045%	12	382	-95.323%
2026-02-20	5.2100	6.4300	4.4000	4.4000	-19.561%	81	388	-95.227%
2026-02-19	5.5900	5.5900	5.4700	5.4700	-12.480%	10	391	-96.161%
2026-02-18	5.5000	6.8500	5.4500	6.2500	-12.465%	42	391	-96.640%
2026-02-17	6.5000	7.1400	6.4000	7.1400	-17.457%	13	389	-97.059%
2026-02-13	7.7300	8.6500	7.2000	8.6500	+3.099%	11	378	-97.572%
2026-02-12	8.3900	8.3900	8.3900	8.3900	-11.684%	7	378	-97.497%
2026-02-10	9.7500	9.8700	9.1500	9.5000	+1.931%	15	385	-97.789%
2026-02-09	7.8200	9.4900	7.7900	9.3200	+22.793%	34	386	-97.747%
2026-02-06	6.0000	7.6500	6.0000	7.5900	+61.489%	43	405	-97.233%
2026-02-05	5.6900	5.7000	4.6800	4.7000	-17.832%	47	404	-95.532%
2026-02-04	7.7600	7.7800	5.7000	5.7200	-30.667%	48	422	-96.329%
2026-02-03	7.7500	8.2500	7.6500	8.2500	+3.774%	54	452	-97.455%
2026-02-02	6.7500	7.9500	6.7500	7.9500	+7.432%	65	489	-97.358%
2026-01-30	8.7400	8.7400	7.4000	7.4000	-22.023%	36	438	-97.162%
2026-01-29	9.7900	9.7900	9.4400	9.4900	-9.619%	101	428	-97.787%
2026-01-28	11.0000	11.0500	10.1500	10.5000	-5.235%	42	328	-98.000%
2026-01-27	8.0000	11.4000	8.0000	11.0800	+41.146%	67	307	-98.105%
2026-01-26	8.8000	11.0000	7.8500	7.8500	-5.988%	30	314	-97.325%
2026-01-23	7.6500	9.3000	7.6500	8.3500	+19.286%	38	308	-97.485%
2026-01-22	7.5200	7.5200	6.9500	7.0000	-4.110%	5	302	-97.000%
2026-01-21	7.5000	7.5000	6.3000	7.3000	-13.095%	4	300	-97.123%
2026-01-20	8.4500	8.4500	6.7000	8.4000	-4.545%	32	297	-97.500%
2026-01-16	7.5000	8.8000	7.5000	8.8000	+17.333%	12	284	-97.614%
2026-01-15	7.5000	7.5000	7.2800	7.5000	-3.599%	21	284	-97.200%
2026-01-14	7.4000	7.7800	6.9700	7.7800	-6.715%	6	276	-97.301%
2026-01-13	9.1000	9.1000	8.1500	8.3400	-7.333%	26	274	-97.482%
2026-01-12	8.2500	9.2200	8.2500	9.0000	+3.687%	64	269	-97.667%
2026-01-09	8.6500	9.0000	8.0500	8.6800	+44.667%	36	248	-97.581%
2026-01-08	7.3500	7.5300	6.0000	6.0000	+5.263%	98	264	-96.500%
2026-01-07	6.0600	6.0600	5.7000	5.7000	+14.000%	2	269	-96.316%
2026-01-06	5.5700	5.5700	5.0000	5.0000	-11.504%	13	270	-95.800%
2026-01-05	5.3300	5.7500	5.3300	5.6500	+21.505%	7	267	-96.283%
2026-01-02	4.4500	4.6500	4.4500	4.6500	+16.250%	27	267	-95.484%
2025-12-31	3.6000	4.0000	3.6000	4.0000	+14.286%	97	178	-94.750%
2025-12-30	3.7600	3.7600	3.5000	3.5000	+2.941%	51	178	-94.000%
2025-12-29	3.4000	3.4000	3.4000	3.4000	-24.444%	1	159	-93.824%
2025-12-23	4.4500	4.5000	4.4500	4.5000	-15.254%	5	159	-95.333%
2025-12-22	5.3100	5.3100	5.3100	5.3100	+2.115%	1	158	-96.045%
2025-12-19	4.7500	5.2000	4.7500	5.2000	+37.566%	2	158	-95.962%
2025-12-18	3.4500	3.7800	3.4500	3.7800	-1.563%	3	158	-94.444%
2025-12-17	3.8400	3.8400	3.8400	3.8400	+9.714%	2	156	-94.531%
2025-12-16	3.8500	3.8500	3.2500	3.5000	-7.895%	24	156	-94.000%
2025-12-15	4.8900	4.8900	3.8000	3.8000	-34.483%	6	160	-94.474%
2025-12-11	5.8000	5.8000	5.8000	5.8000	-18.881%	1	158	-96.379%
2025-12-10	7.1500	7.1500	7.1500	7.1500	+3.623%	1	158	-97.063%
2025-12-08	6.7400	6.9000	6.7400	6.9000	-0.433%	6	157	-96.957%
2025-12-05	7.4400	7.4400	6.9300	6.9300	+5.000%	16	158	-96.970%
2025-12-04	6.3800	6.8900	6.3800	6.6000	+3.125%	54	159	-96.818%
2025-12-02	6.1500	6.4500	6.1500	6.4000	+6.667%	36	176	-96.719%
2025-12-01	5.9600	6.0000	5.9600	6.0000	+29.032%	3	176	-96.500%
2025-11-28	4.6500	4.6500	4.6500	4.6500	+4.730%	1	174	-95.484%
2025-11-26	4.5000	4.5000	4.4400	4.4400	+6.475%	2	172	-95.270%
2025-11-25	4.1700	4.1700	4.1700	4.1700	+19.143%	1	172	-94.964%
2025-11-21	3.5000	3.5000	3.5000	3.5000	-9.091%	2	172	-94.000%
2025-11-20	5.0000	5.0000	3.8500	3.8500	-18.947%	3	170	-94.545%
2025-11-19	4.7000	4.7500	4.7000	4.7500	+5.556%	3	167	-95.579%
2025-11-18	4.5000	4.5000	4.5000	4.5000	+2.975%	1	166	-95.333%
2025-11-17	4.9000	4.9000	4.3700	4.3700	-3.956%	25	166	-95.195%
2025-11-14	3.8500	4.5500	3.8500	4.5500	+1.111%	3	157	-95.385%
2025-11-13	4.6400	4.6400	4.5000	4.5000	-22.414%	19	159	-95.333%
2025-11-12	5.8400	5.8400	5.8000	5.8000	-27.318%	4	144	-96.379%
2025-11-11	7.9800	7.9800	7.9800	7.9800	-8.276%	1	146	-97.368%
2025-11-10	9.4000	9.4000	8.5000	8.7000	+20.000%	19	146	-97.586%
2025-11-07	7.5000	7.5000	7.2500	7.2500	-17.986%	5	137	-97.103%
2025-11-06	9.0000	9.0000	8.5000	8.8400	-7.917%	17	138	-97.624%
2025-11-05	9.6000	9.6000	9.6000	9.6000	+8.720%	1	141	-97.813%
2025-11-04	11.5000	11.5000	8.8300	8.8300	-8.497%	6	140	-97.622%
2025-11-03	10.2000	10.2000	9.5000	9.6500	-7.478%	16	142	-97.824%
2025-10-31	11.3500	11.5300	10.4300	10.4300	+9.789%	42	142	-97.987%
2025-10-30	9.5000	9.5000	9.5000	9.5000	-15.556%	10	122	-97.789%
2025-10-29	11.5000	11.5000	11.0000	11.2500	-2.174%	47	112	-98.133%
2025-10-28	11.1000	12.2500	11.1000	11.5000	+9.838%	5	99	-98.174%
2025-10-27	10.5000	10.6000	10.4700	10.4700	+7.938%	14	91	-97.994%
2025-10-24	10.5800	10.9000	9.7000	9.7000	+8.380%	14	91	-97.835%
2025-10-23	8.9500	8.9500	8.9500	8.9500	+11.875%	1	89	-97.654%
2025-10-22	9.9800	10.0200	7.9500	8.0000	-15.789%	59	88	-97.375%
2025-10-21	10.5000	10.5000	9.5000	9.5000	-20.833%	22	59	-97.789%
2025-10-20	11.3500	12.0000	10.7500	12.0000	+14.833%	5	46	-98.250%
2025-10-17	10.7500	10.7700	10.4500	10.4500	-24.820%	20	44	-97.990%
2025-10-16	13.8000	13.9000	12.0000	13.9000	+7.752%	4	32	-98.489%
2025-10-15	12.0000	13.4000	12.0000	12.9000	+16.742%	23	30	-98.372%
2025-10-14	9.7500	12.0000	9.7500	11.0500	+1.283%	4	13	-98.100%
2025-10-13	12.8100	13.1000	10.9100	10.9100	0.000%	12	11	-98.075%

.dark-mode .pkS5zh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pkS5zh{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C50APLD Sep 18 2026 50.00 Call (APLD260918C00050000)option OPRA

APLD20260918C50
APLD Sep 18 2026 50.00 Call (APLD260918C00050000)
option OPRA