Dark

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

EOD

Aug 12, 2026

0.1600+33.333%(+0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2500	0.2500	0.1600	0.1600	+33.333%	6	6,902	0.000%
2026-08-11	0.1600	0.2100	0.1200	0.1200	-14.286%	14	6,903	+33.333%
2026-08-10	0.1800	0.1800	0.1400	0.1400	-17.647%	6	6,906	+14.286%
2026-08-07	0.2000	0.2000	0.1600	0.1700	-15.000%	41	6,909	-5.882%
2026-08-06	0.2500	0.2800	0.2000	0.2000	-51.220%	9	6,898	-20.000%
2026-08-05	0.4100	0.4100	0.4100	0.4100	-8.889%	11	6,900	-60.976%
2026-08-04	0.4100	0.6300	0.3800	0.4500	-19.643%	24	6,889	-64.444%
2026-08-03	0.2000	0.5600	0.2000	0.5600	+166.667%	15	6,889	-71.429%
2026-07-31	0.2200	0.2400	0.1900	0.2100	-16.000%	20	6,891	-23.810%
2026-07-30	0.2600	0.3000	0.2500	0.2500	+108.333%	10	6,904	-36.000%
2026-07-29	0.2500	0.2500	0.1000	0.1200	-53.846%	20	6,907	+33.333%
2026-07-28	0.2700	0.2700	0.1700	0.2600	-21.212%	15	6,905	-38.462%
2026-07-27	0.3200	0.3600	0.2600	0.3300	-31.250%	31	6,914	-51.515%
2026-07-24	0.5200	0.5200	0.3900	0.4800	-20.000%	148	6,916	-66.667%
2026-07-23	0.5800	0.6000	0.5800	0.6000	-11.765%	2	6,915	-73.333%
2026-07-22	0.6700	0.7400	0.6200	0.6800	-1.449%	27	6,915	-76.471%
2026-07-21	0.6600	0.7700	0.6600	0.6900	+32.692%	2,468	6,930	-76.812%
2026-07-20	0.5000	0.5900	0.4100	0.5200	+33.333%	24	5,238	-69.231%
2026-07-17	0.3400	0.4000	0.2600	0.3900	+2.632%	14	5,237	-58.974%
2026-07-16	0.4000	0.4000	0.3800	0.3800	-37.705%	30	5,236	-57.895%
2026-07-15	0.6600	0.6600	0.5100	0.6100	-15.278%	76	5,236	-73.770%
2026-07-14	0.5800	0.7200	0.5800	0.7200	+12.500%	13	5,223	-77.778%
2026-07-13	0.9800	0.9800	0.6200	0.6400	-33.333%	156	5,222	-75.000%
2026-07-10	1.1000	1.2200	0.9600	0.9600	-35.135%	492	5,320	-83.333%
2026-07-09	1.5000	1.5000	1.2200	1.4800	+23.333%	25	5,430	-89.189%
2026-07-08	1.3400	1.3400	1.0500	1.2000	+9.091%	39	5,443	-86.667%
2026-07-07	1.4100	1.4100	1.0200	1.1000	-31.250%	45	5,444	-85.455%
2026-07-06	1.9200	2.1600	1.6000	1.6000	+1.266%	240	5,428	-90.000%
2026-07-02	2.0300	2.1800	1.3500	1.5800	-33.891%	108	5,551	-89.873%
2026-07-01	2.1200	2.5000	2.1000	2.3900	-14.643%	25	5,551	-93.305%
2026-06-30	2.9500	3.3700	2.8000	2.8000	0.000%	25	5,552	-94.286%
2026-06-29	3.4800	3.4800	2.4000	2.8000	-22.222%	33	5,549	-94.286%
2026-06-26	3.0500	3.6500	3.0500	3.6000	-1.370%	244	5,548	-95.556%
2026-06-25	4.0000	4.0500	3.6500	3.6500	-9.877%	43	5,645	-95.616%
2026-06-24	5.6300	5.6300	4.0500	4.0500	-29.565%	97	5,659	-96.049%
2026-06-23	4.9000	6.3000	4.9000	5.7500	-2.872%	274	5,647	-97.217%
2026-06-22	6.9000	7.1900	5.6600	5.9200	-6.772%	126	5,608	-97.297%
2026-06-18	7.2000	7.2000	6.0600	6.3500	+3.252%	159	5,571	-97.480%
2026-06-17	7.1000	7.4500	6.1500	6.1500	-14.938%	21	5,571	-97.398%
2026-06-16	7.2600	8.1700	6.7000	7.2300	+6.324%	940	5,570	-97.787%
2026-06-15	6.7800	7.0300	6.3000	6.8000	+15.059%	150	5,229	-97.647%
2026-06-12	4.9000	6.9000	4.9000	5.9100	+12.786%	240	5,275	-97.293%
2026-06-11	4.2800	5.2400	4.2000	5.2400	+24.762%	177	5,383	-96.947%
2026-06-10	4.7400	5.3600	4.2000	4.2000	-22.222%	190	5,383	-96.190%
2026-06-09	6.5900	7.5000	4.0000	5.4000	+8.000%	2,205	5,523	-97.037%
2026-06-08	4.8500	5.1500	4.5000	5.0000	+9.890%	116	3,756	-96.800%
2026-06-05	5.7000	5.7000	3.9500	4.5500	-28.906%	243	3,725	-96.484%
2026-06-04	6.0400	6.4900	5.7000	6.4000	-5.185%	107	3,774	-97.500%
2026-06-03	8.5200	8.5200	6.7500	6.7500	-23.208%	127	3,752	-97.630%
2026-06-02	9.5000	9.8300	8.4000	8.7900	+1.034%	290	3,727	-98.180%
2026-06-01	7.7000	9.7600	7.5400	8.7000	+11.538%	96	3,828	-98.161%
2026-05-29	9.2600	9.3500	7.6500	7.8000	-18.835%	747	3,817	-97.949%
2026-05-28	9.5000	9.8300	8.1000	9.6100	+2.781%	104	3,890	-98.335%
2026-05-27	6.4500	9.7500	6.4500	9.3500	+27.211%	1,448	3,878	-98.289%
2026-05-26	8.5000	8.7200	7.3500	7.3500	-5.405%	240	2,860	-97.823%
2026-05-22	8.2000	8.2000	7.7700	7.7700	-16.362%	991	3,143	-97.941%
2026-05-21	6.4000	9.5000	6.4000	9.2900	+80.739%	1,351	2,279	-98.278%
2026-05-20	4.1200	5.1400	4.1200	5.1400	+26.601%	27	2,279	-96.887%
2026-05-19	4.0000	4.2500	3.5500	4.0600	-9.577%	25	2,348	-96.059%
2026-05-18	6.6200	6.6200	4.3800	4.4900	-31.135%	490	2,348	-96.437%
2026-05-15	7.2900	8.1500	6.5200	6.5200	-25.571%	36	2,348	-97.546%
2026-05-14	7.5700	9.3200	7.5700	8.7600	+0.690%	57	2,327	-98.174%
2026-05-13	7.6500	8.7500	7.5000	8.7000	+17.568%	103	2,273	-98.161%
2026-05-12	8.1500	8.1900	6.7700	7.4000	-6.918%	55	2,273	-97.838%
2026-05-11	5.4300	9.2300	5.2000	7.9500	+32.500%	394	2,273	-97.987%
2026-05-08	6.0000	6.4500	5.7000	6.0000	-4.762%	173	2,216	-97.333%
2026-05-07	6.9800	7.0200	5.9000	6.3000	-13.103%	73	2,150	-97.460%
2026-05-06	5.4700	7.2700	5.4700	7.2500	+30.631%	256	2,159	-97.793%
2026-05-05	3.9500	5.5500	3.9500	5.5500	+47.606%	473	2,130	-97.117%
2026-05-04	3.6200	3.7600	3.6200	3.7600	+19.365%	2	2,107	-95.745%
2026-05-01	3.3500	3.4000	3.1000	3.1500	-13.699%	15	2,092	-94.921%
2026-04-30	3.5000	3.7000	3.5000	3.6500	+21.667%	34	2,092	-95.616%
2026-04-29	3.0000	3.0000	3.0000	3.0000	+8.303%	1	2,092	-94.667%
2026-04-28	2.9200	2.9200	2.3200	2.7700	-18.529%	52	2,091	-94.224%
2026-04-27	3.8000	3.9500	3.4000	3.4000	-27.039%	23	2,137	-95.294%
2026-04-24	4.5600	4.9800	4.5000	4.6600	+21.039%	4	2,127	-96.567%
2026-04-23	4.1000	4.5300	3.7500	3.8500	+33.218%	20	2,126	-95.844%
2026-04-22	2.9100	2.9100	2.7500	2.8900	-6.472%	25	2,123	-94.464%
2026-04-21	3.0300	3.2100	3.0300	3.0900	+9.187%	39	2,098	-94.822%
2026-04-20	2.5300	2.8500	2.4900	2.8300	-0.352%	60	2,098	-94.346%
2026-04-17	2.4700	2.8400	2.4100	2.8400	+4.029%	69	2,107	-94.366%
2026-04-16	2.7300	2.7300	2.7300	2.7300	+8.765%	6	2,169	-94.139%
2026-04-15	2.5800	2.5800	2.2000	2.5100	-13.149%	6	2,169	-93.625%
2026-04-14	2.0000	2.8900	2.0000	2.8900	+102.098%	118	2,166	-94.464%
2026-04-10	1.4300	1.4300	1.4300	1.4300	-1.379%	1	2,053	-88.811%
2026-04-09	1.5500	1.5500	1.4500	1.4500	-24.084%	43	2,053	-88.966%
2026-04-08	1.9000	1.9100	1.9000	1.9100	+33.566%	68	2,016	-91.623%
2026-04-06	1.5200	1.6000	1.4200	1.4300	+10.853%	1,125	1,948	-88.811%
2026-04-02	1.2900	1.2900	1.2900	1.2900	+17.273%	1	838	-87.597%
2026-03-31	0.8100	1.1000	0.8100	1.1000	+18.280%	17	838	-85.455%
2026-03-30	1.0000	1.0000	0.9300	0.9300	-22.500%	13	837	-82.796%
2026-03-27	1.2000	1.2200	1.1300	1.2000	-18.919%	11	846	-86.667%
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	-91.257%
2026-03-24	1.8900	1.8900	1.7700	1.7700	-4.324%	86	764	-90.960%
2026-03-23	2.0000	2.0000	1.8300	1.8500	-3.141%	7	684	-91.351%
2026-03-19	1.9100	1.9100	1.9100	1.9100	-11.163%	4	684	-91.623%
2026-03-18	2.1500	2.1500	2.1500	2.1500	-10.042%	1	684	-92.558%
2026-03-17	2.2900	2.4000	2.2500	2.3900	-5.159%	8	684	-93.305%
2026-03-16	2.5100	2.6500	2.4500	2.5200	+9.091%	46	683	-93.651%
2026-03-13	2.8000	2.8800	2.3100	2.3100	-7.600%	24	685	-93.074%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-16.667%	3	691	-93.600%
2026-03-11	3.1000	3.1000	3.0000	3.0000	-4.762%	42	693	-94.667%
2026-03-10	3.0700	3.1500	3.0700	3.1500	+27.016%	7	702	-94.921%
2026-03-09	2.8700	2.8700	2.4800	2.4800	+3.333%	2	704	-93.548%
2026-03-06	2.9300	2.9300	2.4000	2.4000	-25.234%	5	706	-93.333%
2026-03-05	3.2100	3.2100	3.2100	3.2100	-6.686%	1	708	-95.016%
2026-03-04	3.1200	3.4400	3.1200	3.4400	+4.878%	7	708	-95.349%
2026-03-02	3.2000	3.2800	3.2000	3.2800	+6.149%	5	710	-95.122%
2026-02-27	3.0900	3.0900	3.0900	3.0900	-12.958%	1	708	-94.822%
2026-02-26	3.5500	3.5500	3.5500	3.5500	-14.458%	3	708	-95.493%
2026-02-25	4.2700	4.3000	4.1500	4.1500	-6.742%	15	712	-96.145%
2026-02-24	4.3500	4.4500	4.3500	4.4500	+13.232%	8	712	-96.404%
2026-02-23	3.8000	3.9300	3.8000	3.9300	+4.800%	3	711	-95.929%
2026-02-20	4.5000	4.5000	3.7500	3.7500	-22.037%	7	711	-95.733%
2026-02-18	4.8200	4.8200	4.8100	4.8100	-29.472%	2	715	-96.674%
2026-02-13	6.9000	6.9000	6.8200	6.8200	-7.588%	2	717	-97.654%
2026-02-11	7.3800	7.3800	7.3800	7.3800	-12.143%	1	717	-97.832%
2026-02-10	8.6800	8.8400	8.4000	8.4000	+2.439%	25	718	-98.095%
2026-02-09	7.0000	9.1000	7.0000	8.2000	+23.123%	29	730	-98.049%
2026-02-06	4.8000	6.8600	4.8000	6.6600	+66.500%	27	745	-97.598%
2026-02-05	4.8200	4.8400	4.0000	4.0000	-22.027%	14	748	-96.000%
2026-02-04	6.9100	6.9100	5.1300	5.1300	-26.504%	18	751	-96.881%
2026-02-03	6.8200	7.2000	6.6300	6.9800	+2.196%	23	763	-97.708%
2026-02-02	5.9400	6.8300	5.9200	6.8300	-8.812%	23	774	-97.657%
2026-01-30	7.8400	7.8400	7.4900	7.4900	-12.602%	11	757	-97.864%
2026-01-29	8.5900	9.2000	8.5600	8.5700	-9.789%	57	748	-98.133%
2026-01-28	9.6400	9.6400	9.3000	9.5000	-6.034%	16	694	-98.316%
2026-01-27	9.1000	10.1100	9.1000	10.1100	+46.522%	25	678	-98.417%
2026-01-26	9.1000	9.1000	6.9000	6.9000	-8.000%	7	671	-97.681%
2026-01-23	7.0000	7.8000	7.0000	7.5000	+22.951%	33	675	-97.867%
2026-01-22	5.6500	6.1000	5.6500	6.1000	+11.927%	7	683	-97.377%
2026-01-21	6.9000	6.9000	5.4500	5.4500	-23.131%	18	685	-97.064%
2026-01-20	5.9500	7.0900	5.9000	7.0900	-1.528%	4	673	-97.743%
2026-01-16	6.1000	7.2000	6.1000	7.2000	+7.623%	7	671	-97.778%
2026-01-14	6.2000	6.6900	6.2000	6.6900	-4.429%	4	671	-97.608%
2026-01-13	7.8000	7.8000	7.0000	7.0000	-15.152%	18	671	-97.714%
2026-01-12	6.9500	8.2500	6.9500	8.2500	+9.127%	2	667	-98.061%
2026-01-09	7.3000	7.7600	7.2000	7.5600	+32.632%	511	667	-97.884%
2026-01-08	6.5000	6.5000	5.7000	5.7000	+8.571%	47	237	-97.193%
2026-01-07	5.2200	5.2500	5.1000	5.2500	+5.000%	4	199	-96.952%
2026-01-06	5.0000	5.0000	5.0000	5.0000	+1.010%	5	200	-96.800%
2026-01-05	5.0500	5.0500	4.9500	4.9500	+24.372%	8	198	-96.768%
2026-01-02	4.2000	4.2500	3.9800	3.9800	+28.387%	225	198	-95.980%
2025-12-30	3.2000	3.2000	3.1000	3.1000	0.000%	6	91	-94.839%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-25.837%	1	91	-94.839%
2025-12-19	4.2000	4.2000	4.1800	4.1800	+46.154%	3	91	-96.172%
2025-12-17	2.8600	2.8600	2.8600	2.8600	-7.742%	25	90	-94.406%
2025-12-16	3.0000	3.1000	2.6400	3.1000	-11.429%	87	108	-94.839%
2025-12-15	3.8200	3.8200	3.5000	3.5000	-53.333%	8	193	-95.429%
2025-12-09	6.8000	7.5000	6.8000	7.5000	+22.951%	6	194	-97.867%
2025-12-05	6.1000	6.1000	6.1000	6.1000	+0.164%	4	194	-97.377%
2025-12-04	6.0900	6.0900	6.0900	6.0900	+20.356%	50	194	-97.373%
2025-12-01	5.0600	5.0600	5.0600	5.0600	+36.757%	1	147	-96.838%
2025-11-25	3.7000	3.7000	3.7000	3.7000	-5.371%	25	146	-95.676%
2025-11-24	3.9100	3.9100	3.9100	3.9100	+30.333%	25	168	-95.908%
2025-11-21	3.2500	3.8500	3.0000	3.0000	-17.808%	7	193	-94.667%
2025-11-20	3.6500	3.6500	3.6500	3.6500	-7.595%	4	194	-95.616%
2025-11-19	4.5000	4.5000	3.9500	3.9500	-11.236%	34	194	-95.949%
2025-11-18	3.9000	4.4500	3.9000	4.4500	+18.667%	3	194	-96.404%
2025-11-17	4.5000	4.8000	3.7500	3.7500	-17.582%	13	194	-95.733%
2025-11-14	4.0500	4.7500	4.0500	4.5500	+12.903%	4	186	-96.484%
2025-11-13	4.9000	4.9000	4.0300	4.0300	-19.400%	14	185	-96.030%
2025-11-12	5.5900	5.6000	5.0000	5.0000	-21.875%	121	196	-96.800%
2025-11-11	6.4000	6.4000	6.4000	6.4000	-18.471%	1	101	-97.500%
2025-11-10	8.2500	8.2500	7.8500	7.8500	+21.329%	7	101	-97.962%
2025-11-07	6.4500	6.4700	6.4500	6.4700	-19.827%	6	96	-97.527%
2025-11-06	8.6400	8.6400	8.0700	8.0700	-10.333%	3	97	-98.017%
2025-11-04	9.0000	9.0000	9.0000	9.0000	-9.910%	1	98	-98.222%
2025-10-31	10.4500	10.7000	9.9500	9.9900	-7.671%	16	98	-98.398%
2025-10-29	10.8200	10.8200	10.8200	10.8200	+13.895%	1	93	-98.521%
2025-10-27	10.6900	10.6900	9.5000	9.5000	+1.604%	3	92	-98.316%
2025-10-24	9.3500	9.3500	9.3500	9.3500	+1.852%	1	92	-98.289%
2025-10-23	8.7900	9.1800	8.7900	9.1800	+17.542%	4	92	-98.257%
2025-10-22	8.7500	8.7500	7.8100	7.8100	-14.270%	2	88	-97.951%
2025-10-21	9.9000	9.9000	9.1100	9.1100	-8.442%	3	88	-98.244%
2025-10-17	9.7500	9.9500	9.7500	9.9500	-17.632%	6	88	-98.392%
2025-10-16	11.4400	12.4900	11.4400	12.0800	+14.938%	37	88	-98.675%
2025-10-15	10.5000	12.8500	10.5000	10.5100	+2.437%	34	55	-98.478%
2025-10-14	10.0000	11.3500	9.5000	10.2600	-3.208%	45	42	-98.441%
2025-10-13	12.0000	12.0000	10.6000	10.6000	0.000%	9	8	-98.491%

.dark-mode .MDjn67{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MDjn67{ 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