Dark

APLD20260918C55
APLD Sep 18 2026 55.00 Call (APLD260918C00055000)
option OPRA

EOD

Jun 29, 2026

2.80-22.222%(-0.80)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.4800	3.4800	2.4000	2.8000	-22.222%	33	5,549	0.000%
2026-06-26	3.0500	3.6500	3.0500	3.6000	-1.370%	244	5,548	-22.222%
2026-06-25	4.0000	4.0500	3.6500	3.6500	-9.877%	43	5,645	-23.288%
2026-06-24	5.6300	5.6300	4.0500	4.0500	-29.565%	97	5,659	-30.864%
2026-06-23	4.9000	6.3000	4.9000	5.7500	-2.872%	274	5,647	-51.304%
2026-06-22	6.9000	7.1900	5.6600	5.9200	-6.772%	126	5,608	-52.703%
2026-06-18	7.2000	7.2000	6.0600	6.3500	+3.252%	159	5,571	-55.906%
2026-06-17	7.1000	7.4500	6.1500	6.1500	-14.938%	21	5,571	-54.472%
2026-06-16	7.2600	8.1700	6.7000	7.2300	+6.324%	940	5,570	-61.272%
2026-06-15	6.7800	7.0300	6.3000	6.8000	+15.059%	150	5,229	-58.824%
2026-06-12	4.9000	6.9000	4.9000	5.9100	+12.786%	240	5,275	-52.623%
2026-06-11	4.2800	5.2400	4.2000	5.2400	+24.762%	177	5,383	-46.565%
2026-06-10	4.7400	5.3600	4.2000	4.2000	-22.222%	190	5,383	-33.333%
2026-06-09	6.5900	7.5000	4.0000	5.4000	+8.000%	2,205	5,523	-48.148%
2026-06-08	4.8500	5.1500	4.5000	5.0000	+9.890%	116	3,756	-44.000%
2026-06-05	5.7000	5.7000	3.9500	4.5500	-28.906%	243	3,725	-38.462%
2026-06-04	6.0400	6.4900	5.7000	6.4000	-5.185%	107	3,774	-56.250%
2026-06-03	8.5200	8.5200	6.7500	6.7500	-23.208%	127	3,752	-58.519%
2026-06-02	9.5000	9.8300	8.4000	8.7900	+1.034%	290	3,727	-68.146%
2026-06-01	7.7000	9.7600	7.5400	8.7000	+11.538%	96	3,828	-67.816%
2026-05-29	9.2600	9.3500	7.6500	7.8000	-18.835%	747	3,817	-64.103%
2026-05-28	9.5000	9.8300	8.1000	9.6100	+2.781%	104	3,890	-70.864%
2026-05-27	6.4500	9.7500	6.4500	9.3500	+27.211%	1,448	3,878	-70.053%
2026-05-26	8.5000	8.7200	7.3500	7.3500	-5.405%	240	2,860	-61.905%
2026-05-22	8.2000	8.2000	7.7700	7.7700	-16.362%	991	3,143	-63.964%
2026-05-21	6.4000	9.5000	6.4000	9.2900	+80.739%	1,351	2,279	-69.860%
2026-05-20	4.1200	5.1400	4.1200	5.1400	+26.601%	27	2,279	-45.525%
2026-05-19	4.0000	4.2500	3.5500	4.0600	-9.577%	25	2,348	-31.034%
2026-05-18	6.6200	6.6200	4.3800	4.4900	-31.135%	490	2,348	-37.639%
2026-05-15	7.2900	8.1500	6.5200	6.5200	-25.571%	36	2,348	-57.055%
2026-05-14	7.5700	9.3200	7.5700	8.7600	+0.690%	57	2,327	-68.037%
2026-05-13	7.6500	8.7500	7.5000	8.7000	+17.568%	103	2,273	-67.816%
2026-05-12	8.1500	8.1900	6.7700	7.4000	-6.918%	55	2,273	-62.162%
2026-05-11	5.4300	9.2300	5.2000	7.9500	+32.500%	394	2,273	-64.780%
2026-05-08	6.0000	6.4500	5.7000	6.0000	-4.762%	173	2,216	-53.333%
2026-05-07	6.9800	7.0200	5.9000	6.3000	-13.103%	73	2,150	-55.556%
2026-05-06	5.4700	7.2700	5.4700	7.2500	+30.631%	256	2,159	-61.379%
2026-05-05	3.9500	5.5500	3.9500	5.5500	+47.606%	473	2,130	-49.550%
2026-05-04	3.6200	3.7600	3.6200	3.7600	+19.365%	2	2,107	-25.532%
2026-05-01	3.3500	3.4000	3.1000	3.1500	-13.699%	15	2,092	-11.111%
2026-04-30	3.5000	3.7000	3.5000	3.6500	+21.667%	34	2,092	-23.288%
2026-04-29	3.0000	3.0000	3.0000	3.0000	+8.303%	1	2,092	-6.667%
2026-04-28	2.9200	2.9200	2.3200	2.7700	-18.529%	52	2,091	+1.083%
2026-04-27	3.8000	3.9500	3.4000	3.4000	-27.039%	23	2,137	-17.647%
2026-04-24	4.5600	4.9800	4.5000	4.6600	+21.039%	4	2,127	-39.914%
2026-04-23	4.1000	4.5300	3.7500	3.8500	+33.218%	20	2,126	-27.273%
2026-04-22	2.9100	2.9100	2.7500	2.8900	-6.472%	25	2,123	-3.114%
2026-04-21	3.0300	3.2100	3.0300	3.0900	+9.187%	39	2,098	-9.385%
2026-04-20	2.5300	2.8500	2.4900	2.8300	-0.352%	60	2,098	-1.060%
2026-04-17	2.4700	2.8400	2.4100	2.8400	+4.029%	69	2,107	-1.408%
2026-04-16	2.7300	2.7300	2.7300	2.7300	+8.765%	6	2,169	+2.564%
2026-04-15	2.5800	2.5800	2.2000	2.5100	-13.149%	6	2,169	+11.554%
2026-04-14	2.0000	2.8900	2.0000	2.8900	+102.098%	118	2,166	-3.114%
2026-04-10	1.4300	1.4300	1.4300	1.4300	-1.379%	1	2,053	+95.804%
2026-04-09	1.5500	1.5500	1.4500	1.4500	-24.084%	43	2,053	+93.103%
2026-04-08	1.9000	1.9100	1.9000	1.9100	+33.566%	68	2,016	+46.597%
2026-04-06	1.5200	1.6000	1.4200	1.4300	+10.853%	1,125	1,948	+95.804%
2026-04-02	1.2900	1.2900	1.2900	1.2900	+17.273%	1	838	+117.054%
2026-03-31	0.8100	1.1000	0.8100	1.1000	+18.280%	17	838	+154.545%
2026-03-30	1.0000	1.0000	0.9300	0.9300	-22.500%	13	837	+201.075%
2026-03-27	1.2000	1.2200	1.1300	1.2000	-18.919%	11	846	+133.333%
2026-03-26	1.6200	1.6200	1.4800	1.4800	-19.126%	104	839	+89.189%
2026-03-25	2.0100	2.0600	1.8300	1.8300	+3.390%	112	806	+53.005%
2026-03-24	1.8900	1.8900	1.7700	1.7700	-4.324%	86	764	+58.192%
2026-03-23	2.0000	2.0000	1.8300	1.8500	-3.141%	7	684	+51.351%
2026-03-19	1.9100	1.9100	1.9100	1.9100	-11.163%	4	684	+46.597%
2026-03-18	2.1500	2.1500	2.1500	2.1500	-10.042%	1	684	+30.233%
2026-03-17	2.2900	2.4000	2.2500	2.3900	-5.159%	8	684	+17.155%
2026-03-16	2.5100	2.6500	2.4500	2.5200	+9.091%	46	683	+11.111%
2026-03-13	2.8000	2.8800	2.3100	2.3100	-7.600%	24	685	+21.212%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-16.667%	3	691	+12.000%
2026-03-11	3.1000	3.1000	3.0000	3.0000	-4.762%	42	693	-6.667%
2026-03-10	3.0700	3.1500	3.0700	3.1500	+27.016%	7	702	-11.111%
2026-03-09	2.8700	2.8700	2.4800	2.4800	+3.333%	2	704	+12.903%
2026-03-06	2.9300	2.9300	2.4000	2.4000	-25.234%	5	706	+16.667%
2026-03-05	3.2100	3.2100	3.2100	3.2100	-6.686%	1	708	-12.773%
2026-03-04	3.1200	3.4400	3.1200	3.4400	+4.878%	7	708	-18.605%
2026-03-02	3.2000	3.2800	3.2000	3.2800	+6.149%	5	710	-14.634%
2026-02-27	3.0900	3.0900	3.0900	3.0900	-12.958%	1	708	-9.385%
2026-02-26	3.5500	3.5500	3.5500	3.5500	-14.458%	3	708	-21.127%
2026-02-25	4.2700	4.3000	4.1500	4.1500	-6.742%	15	712	-32.530%
2026-02-24	4.3500	4.4500	4.3500	4.4500	+13.232%	8	712	-37.079%
2026-02-23	3.8000	3.9300	3.8000	3.9300	+4.800%	3	711	-28.753%
2026-02-20	4.5000	4.5000	3.7500	3.7500	-22.037%	7	711	-25.333%
2026-02-18	4.8200	4.8200	4.8100	4.8100	-29.472%	2	715	-41.788%
2026-02-13	6.9000	6.9000	6.8200	6.8200	-7.588%	2	717	-58.944%
2026-02-11	7.3800	7.3800	7.3800	7.3800	-12.143%	1	717	-62.060%
2026-02-10	8.6800	8.8400	8.4000	8.4000	+2.439%	25	718	-66.667%
2026-02-09	7.0000	9.1000	7.0000	8.2000	+23.123%	29	730	-65.854%
2026-02-06	4.8000	6.8600	4.8000	6.6600	+66.500%	27	745	-57.958%
2026-02-05	4.8200	4.8400	4.0000	4.0000	-22.027%	14	748	-30.000%
2026-02-04	6.9100	6.9100	5.1300	5.1300	-26.504%	18	751	-45.419%
2026-02-03	6.8200	7.2000	6.6300	6.9800	+2.196%	23	763	-59.885%
2026-02-02	5.9400	6.8300	5.9200	6.8300	-8.812%	23	774	-59.004%
2026-01-30	7.8400	7.8400	7.4900	7.4900	-12.602%	11	757	-62.617%
2026-01-29	8.5900	9.2000	8.5600	8.5700	-9.789%	57	748	-67.328%
2026-01-28	9.6400	9.6400	9.3000	9.5000	-6.034%	16	694	-70.526%
2026-01-27	9.1000	10.1100	9.1000	10.1100	+46.522%	25	678	-72.305%
2026-01-26	9.1000	9.1000	6.9000	6.9000	-8.000%	7	671	-59.420%
2026-01-23	7.0000	7.8000	7.0000	7.5000	+22.951%	33	675	-62.667%
2026-01-22	5.6500	6.1000	5.6500	6.1000	+11.927%	7	683	-54.098%
2026-01-21	6.9000	6.9000	5.4500	5.4500	-23.131%	18	685	-48.624%
2026-01-20	5.9500	7.0900	5.9000	7.0900	-1.528%	4	673	-60.508%
2026-01-16	6.1000	7.2000	6.1000	7.2000	+7.623%	7	671	-61.111%
2026-01-14	6.2000	6.6900	6.2000	6.6900	-4.429%	4	671	-58.146%
2026-01-13	7.8000	7.8000	7.0000	7.0000	-15.152%	18	671	-60.000%
2026-01-12	6.9500	8.2500	6.9500	8.2500	+9.127%	2	667	-66.061%
2026-01-09	7.3000	7.7600	7.2000	7.5600	+32.632%	511	667	-62.963%
2026-01-08	6.5000	6.5000	5.7000	5.7000	+8.571%	47	237	-50.877%
2026-01-07	5.2200	5.2500	5.1000	5.2500	+5.000%	4	199	-46.667%
2026-01-06	5.0000	5.0000	5.0000	5.0000	+1.010%	5	200	-44.000%
2026-01-05	5.0500	5.0500	4.9500	4.9500	+24.372%	8	198	-43.434%
2026-01-02	4.2000	4.2500	3.9800	3.9800	+28.387%	225	198	-29.648%
2025-12-30	3.2000	3.2000	3.1000	3.1000	0.000%	6	91	-9.677%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-25.837%	1	91	-9.677%
2025-12-19	4.2000	4.2000	4.1800	4.1800	+46.154%	3	91	-33.014%
2025-12-17	2.8600	2.8600	2.8600	2.8600	-7.742%	25	90	-2.098%
2025-12-16	3.0000	3.1000	2.6400	3.1000	-11.429%	87	108	-9.677%
2025-12-15	3.8200	3.8200	3.5000	3.5000	-53.333%	8	193	-20.000%
2025-12-09	6.8000	7.5000	6.8000	7.5000	+22.951%	6	194	-62.667%
2025-12-05	6.1000	6.1000	6.1000	6.1000	+0.164%	4	194	-54.098%
2025-12-04	6.0900	6.0900	6.0900	6.0900	+20.356%	50	194	-54.023%
2025-12-01	5.0600	5.0600	5.0600	5.0600	+36.757%	1	147	-44.664%
2025-11-25	3.7000	3.7000	3.7000	3.7000	-5.371%	25	146	-24.324%
2025-11-24	3.9100	3.9100	3.9100	3.9100	+30.333%	25	168	-28.389%
2025-11-21	3.2500	3.8500	3.0000	3.0000	-17.808%	7	193	-6.667%
2025-11-20	3.6500	3.6500	3.6500	3.6500	-7.595%	4	194	-23.288%
2025-11-19	4.5000	4.5000	3.9500	3.9500	-11.236%	34	194	-29.114%
2025-11-18	3.9000	4.4500	3.9000	4.4500	+18.667%	3	194	-37.079%
2025-11-17	4.5000	4.8000	3.7500	3.7500	-17.582%	13	194	-25.333%
2025-11-14	4.0500	4.7500	4.0500	4.5500	+12.903%	4	186	-38.462%
2025-11-13	4.9000	4.9000	4.0300	4.0300	-19.400%	14	185	-30.521%
2025-11-12	5.5900	5.6000	5.0000	5.0000	-21.875%	121	196	-44.000%
2025-11-11	6.4000	6.4000	6.4000	6.4000	-18.471%	1	101	-56.250%
2025-11-10	8.2500	8.2500	7.8500	7.8500	+21.329%	7	101	-64.331%
2025-11-07	6.4500	6.4700	6.4500	6.4700	-19.827%	6	96	-56.723%
2025-11-06	8.6400	8.6400	8.0700	8.0700	-10.333%	3	97	-65.304%
2025-11-04	9.0000	9.0000	9.0000	9.0000	-9.910%	1	98	-68.889%
2025-10-31	10.4500	10.7000	9.9500	9.9900	-7.671%	16	98	-71.972%
2025-10-29	10.8200	10.8200	10.8200	10.8200	+13.895%	1	93	-74.122%
2025-10-27	10.6900	10.6900	9.5000	9.5000	+1.604%	3	92	-70.526%
2025-10-24	9.3500	9.3500	9.3500	9.3500	+1.852%	1	92	-70.053%
2025-10-23	8.7900	9.1800	8.7900	9.1800	+17.542%	4	92	-69.499%
2025-10-22	8.7500	8.7500	7.8100	7.8100	-14.270%	2	88	-64.149%
2025-10-21	9.9000	9.9000	9.1100	9.1100	-8.442%	3	88	-69.265%
2025-10-17	9.7500	9.9500	9.7500	9.9500	-17.632%	6	88	-71.859%
2025-10-16	11.4400	12.4900	11.4400	12.0800	+14.938%	37	88	-76.821%
2025-10-15	10.5000	12.8500	10.5000	10.5100	+2.437%	34	55	-73.359%
2025-10-14	10.0000	11.3500	9.5000	10.2600	-3.208%	45	42	-72.710%
2025-10-13	12.0000	12.0000	10.6000	10.6000	0.000%	9	8	-73.585%

.dark-mode .Z5myBW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z5myBW{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C55APLD Sep 18 2026 55.00 Call (APLD260918C00055000)option OPRA

APLD20260918C55
APLD Sep 18 2026 55.00 Call (APLD260918C00055000)
option OPRA