Dark

APLD20260918C60
APLD Sep 18 2026 60.00 Call (APLD260918C00060000)
option OPRA

EOD

Jun 29, 2026

2.10-25.000%(-0.70)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.1000	3.1000	1.8200	2.1000	-25.000%	129	14,904	0.000%
2026-06-26	2.6900	2.9000	2.5000	2.8000	-5.085%	77	14,835	-25.000%
2026-06-25	3.3500	3.5000	2.7600	2.9500	-16.901%	121	14,816	-28.814%
2026-06-24	4.4000	4.4700	3.0800	3.5500	-19.318%	198	14,761	-40.845%
2026-06-23	3.9000	5.1000	3.6600	4.4000	-6.780%	459	14,732	-52.273%
2026-06-22	4.9000	5.8500	4.5000	4.7200	-12.593%	196	14,657	-55.508%
2026-06-18	5.5000	5.5500	4.8900	5.4000	+7.356%	55	14,680	-61.111%
2026-06-17	6.2500	6.2500	4.9700	5.0300	-8.545%	241	14,680	-58.250%
2026-06-16	5.7000	6.7000	5.5000	5.5000	-1.610%	1,937	14,643	-61.818%
2026-06-15	4.9300	5.9000	4.9300	5.5900	+28.506%	1,758	15,009	-62.433%
2026-06-12	4.1100	5.3100	4.1100	4.3500	+4.317%	63	14,407	-51.724%
2026-06-11	3.2000	4.2000	3.2000	4.1700	+23.373%	317	14,395	-49.640%
2026-06-10	3.9000	4.5500	3.3000	3.3800	-23.529%	218	14,583	-37.870%
2026-06-09	5.8500	6.2000	3.2500	4.4200	+7.805%	274	14,481	-52.489%
2026-06-08	4.1500	4.1500	3.6200	4.1000	+10.811%	165	14,503	-48.780%
2026-06-05	4.5000	4.5000	3.1500	3.7000	-31.481%	278	14,564	-43.243%
2026-06-04	5.2000	5.4600	4.6000	5.4000	-10.744%	51	14,576	-61.111%
2026-06-03	7.5000	7.5000	5.9900	6.0500	-17.237%	41	14,566	-65.289%
2026-06-02	8.0000	8.2500	7.1800	7.3100	+0.137%	82	14,571	-71.272%
2026-06-01	5.9500	8.3000	5.9500	7.3000	+6.414%	98	14,551	-71.233%
2026-05-29	7.3800	7.3800	6.3500	6.8600	-14.783%	103	14,530	-69.388%
2026-05-28	8.2400	8.4300	7.0000	8.0500	+0.877%	389	14,547	-73.913%
2026-05-27	6.1000	8.4000	5.9500	7.9800	+28.710%	125	14,530	-73.684%
2026-05-26	7.6000	7.6000	6.1000	6.2000	-4.173%	285	14,518	-66.129%
2026-05-22	7.7000	7.9000	6.4700	6.4700	-19.226%	191	14,517	-67.543%
2026-05-21	5.1000	8.1000	5.1000	8.0100	+84.562%	712	14,577	-73.783%
2026-05-20	3.7500	4.3800	3.2500	4.3400	+40.000%	874	14,577	-51.613%
2026-05-19	3.6000	3.6000	3.0700	3.1000	-19.481%	343	14,146	-32.258%
2026-05-18	5.1500	5.1800	3.5900	3.8500	-28.037%	225	14,146	-45.455%
2026-05-15	5.5000	6.0000	5.1500	5.3500	-29.139%	112	14,146	-60.748%
2026-05-14	6.9500	8.0000	6.9500	7.5500	+2.721%	1,178	13,932	-72.185%
2026-05-13	6.9100	7.4800	5.7500	7.3500	+11.533%	189	13,093	-71.429%
2026-05-12	7.1500	7.1500	5.4000	6.5900	-4.631%	85	13,093	-68.134%
2026-05-11	5.1300	7.8900	5.1300	6.9100	+38.200%	308	13,093	-69.609%
2026-05-08	5.2000	5.4000	4.8000	5.0000	-3.101%	122	13,196	-58.000%
2026-05-07	5.8100	6.1000	5.0000	5.1600	-20.000%	338	13,148	-59.302%
2026-05-06	4.7500	6.4500	4.6500	6.4500	+38.116%	822	13,165	-67.442%
2026-05-05	3.3000	4.6700	3.1700	4.6700	+55.667%	4,119	13,047	-55.032%
2026-05-04	2.9100	3.2000	2.4000	3.0000	+16.279%	439	9,932	-30.000%
2026-05-01	2.7100	2.8300	2.4900	2.5800	-2.642%	2,648	7,723	-18.605%
2026-04-30	2.9600	3.0000	2.6400	2.6500	+11.345%	650	7,723	-20.755%
2026-04-29	2.3600	2.4000	2.1100	2.3800	+1.277%	646	7,790	-11.765%
2026-04-28	2.2900	2.5400	1.9800	2.3500	-12.639%	67	7,480	-10.638%
2026-04-27	3.1000	3.1200	2.6900	2.6900	-17.231%	11	7,489	-21.933%
2026-04-24	3.8600	4.2000	3.2500	3.2500	-7.143%	170	7,491	-35.385%
2026-04-23	3.2500	4.0100	3.1000	3.5000	+45.228%	177	7,496	-40.000%
2026-04-22	2.4000	2.4100	2.2500	2.4100	+1.261%	52	7,394	-12.863%
2026-04-21	2.5900	2.6100	2.3200	2.3800	+5.778%	33	7,389	-11.765%
2026-04-20	1.9500	2.4400	1.9000	2.2500	+8.696%	615	7,389	-6.667%
2026-04-17	2.0000	2.2000	1.8600	2.0700	+2.475%	98	6,962	+1.449%
2026-04-16	2.0000	2.0300	1.8300	2.0200	+5.759%	33	7,011	+3.960%
2026-04-15	2.0100	2.1000	1.8800	1.9100	-18.376%	46	6,992	+9.948%
2026-04-14	1.6400	2.4400	1.6000	2.3400	+75.940%	131	6,982	-10.256%
2026-04-13	0.6700	1.3400	0.6700	1.3300	+14.655%	76	6,947	+57.895%
2026-04-10	1.2200	1.4500	0.9300	1.1600	-5.691%	760	6,946	+81.034%
2026-04-09	1.2200	1.2500	0.9500	1.2300	-21.154%	33	6,756	+70.732%
2026-04-08	1.6500	1.9500	1.4800	1.5600	+38.053%	63	6,757	+34.615%
2026-04-07	1.0300	1.1500	1.0300	1.1300	-0.877%	3,327	6,749	+85.841%
2026-04-06	1.1700	1.1800	1.1300	1.1400	+15.152%	2,545	3,446	+84.211%
2026-04-02	0.9900	0.9900	0.9900	0.9900	-6.604%	1	901	+112.121%
2026-04-01	1.0400	1.2300	1.0400	1.0600	+10.417%	23	901	+98.113%
2026-03-31	0.7000	0.9800	0.6200	0.9600	+65.517%	64	883	+118.750%
2026-03-30	0.5900	0.6000	0.5800	0.5800	-36.957%	5	884	+262.069%
2026-03-27	1.0300	1.2800	0.9100	0.9200	-23.333%	60	884	+128.261%
2026-03-26	1.5400	1.5400	1.2000	1.2000	-27.273%	104	845	+75.000%
2026-03-25	1.6300	1.6500	1.5800	1.6500	+13.014%	28	750	+27.273%
2026-03-24	1.3300	1.5000	1.3300	1.4600	-3.947%	13	746	+43.836%
2026-03-23	1.5000	1.5700	1.4500	1.5200	+20.635%	32	750	+38.158%
2026-03-20	1.4500	1.5100	1.2600	1.2600	-17.105%	176	759	+66.667%
2026-03-19	1.6400	1.6400	1.5000	1.5200	-8.434%	5	719	+38.158%
2026-03-18	1.6700	1.6700	1.6600	1.6600	-13.542%	11	721	+26.506%
2026-03-17	1.7900	1.9200	1.7900	1.9200	-8.571%	229	732	+9.375%
2026-03-16	2.2500	2.3000	1.9800	2.1000	+7.692%	55	733	0.000%
2026-03-13	2.2600	2.3500	1.9500	1.9500	-7.143%	26	717	+7.692%
2026-03-12	2.2100	2.2100	2.1000	2.1000	-14.634%	2	717	0.000%
2026-03-11	2.6300	2.6500	2.4600	2.4600	-1.992%	3	717	-14.634%
2026-03-10	2.4100	2.6600	2.4100	2.5100	+6.809%	41	715	-16.335%
2026-03-09	2.2200	2.3500	2.2200	2.3500	+14.634%	22	719	-10.638%
2026-03-06	2.3600	2.5000	2.0000	2.0500	-22.348%	6	717	+2.439%
2026-03-05	3.2000	3.2000	2.6400	2.6400	-6.383%	3	717	-20.455%
2026-03-04	2.8500	2.9000	2.7000	2.8200	+20.000%	15	717	-25.532%
2026-03-03	2.5500	2.5500	2.2800	2.3500	-7.843%	26	719	-10.638%
2026-03-02	2.7700	2.8700	2.5500	2.5500	-1.163%	9	728	-17.647%
2026-02-27	2.9000	2.9000	2.5000	2.5800	-17.572%	25	726	-18.605%
2026-02-26	3.2000	3.2000	3.1300	3.1300	-7.941%	10	727	-32.907%
2026-02-25	4.1000	4.1000	3.4000	3.4000	-15.000%	54	739	-38.235%
2026-02-24	3.8100	4.0000	3.8100	4.0000	+8.108%	12	739	-47.500%
2026-02-23	3.6000	3.7000	3.4000	3.7000	+6.017%	63	737	-43.243%
2026-02-20	4.0000	4.0000	3.3500	3.4900	-18.837%	60	737	-39.828%
2026-02-19	4.3100	4.3100	4.0500	4.3000	-2.273%	43	727	-51.163%
2026-02-18	4.5000	4.9500	4.3200	4.4000	-12.351%	29	728	-52.273%
2026-02-17	5.3500	5.3500	4.9300	5.0200	-16.333%	7	728	-58.167%
2026-02-13	5.8000	6.7700	5.8000	6.0000	-6.250%	20	732	-65.000%
2026-02-12	6.2500	6.4000	6.0500	6.4000	+6.667%	28	732	-67.188%
2026-02-11	7.0000	7.0000	5.0500	6.0000	-17.241%	55	730	-65.000%
2026-02-10	7.4200	7.5000	7.1500	7.2500	0.000%	31	703	-71.034%
2026-02-09	6.2400	8.1300	6.2400	7.2500	+24.144%	61	724	-71.034%
2026-02-06	4.1000	6.0200	4.1000	5.8400	+60.000%	82	705	-64.041%
2026-02-05	3.8700	4.1600	3.6500	3.6500	-24.274%	27	756	-42.466%
2026-02-04	6.0500	6.0500	4.0000	4.8200	-25.846%	76	748	-56.432%
2026-02-03	6.2500	6.5000	5.7500	6.5000	+4.839%	6	726	-67.692%
2026-02-02	5.2300	6.2000	5.2300	6.2000	+1.639%	40	726	-66.129%
2026-01-30	6.8000	6.8000	5.5500	6.1000	-19.312%	63	706	-65.574%
2026-01-29	7.7800	8.1100	7.3500	7.5600	-16.464%	22	699	-72.222%
2026-01-28	9.0000	9.0500	8.0000	9.0500	+0.556%	5	680	-76.796%
2026-01-27	6.4000	9.1000	6.4000	9.0000	+50.000%	70	679	-76.667%
2026-01-26	7.8800	8.0000	6.0000	6.0000	-11.111%	25	665	-65.000%
2026-01-23	5.2000	7.2100	5.2000	6.7500	+23.626%	40	649	-68.889%
2026-01-22	5.2500	5.5000	5.2500	5.4600	-2.674%	5	654	-61.538%
2026-01-21	4.8000	5.6100	4.8000	5.6100	-8.333%	59	655	-62.567%
2026-01-20	5.1500	6.4000	5.0500	6.1200	-2.392%	63	655	-65.686%
2026-01-16	5.7000	6.4000	5.7000	6.2700	+11.964%	10	642	-66.507%
2026-01-15	6.0000	6.0000	5.5500	5.6000	-2.609%	20	642	-62.500%
2026-01-14	5.6900	6.0000	5.6900	5.7500	-5.738%	13	633	-63.478%
2026-01-13	7.0200	7.0200	6.1000	6.1000	-6.870%	27	624	-65.574%
2026-01-12	6.7500	7.5000	6.5500	6.5500	-2.963%	63	625	-67.939%
2026-01-09	5.1000	7.0000	5.1000	6.7500	+26.168%	76	616	-68.889%
2026-01-08	5.3800	6.2700	5.3000	5.3500	+20.495%	108	593	-60.748%
2026-01-07	4.4700	5.0000	4.4400	4.4400	+4.471%	26	607	-52.703%
2026-01-05	4.0500	4.2500	4.0500	4.2500	+13.941%	8	606	-50.588%
2026-01-02	3.4500	3.7300	3.4500	3.7300	+42.366%	258	606	-43.700%
2025-12-31	3.1500	3.1500	2.6200	2.6200	+0.769%	2	613	-19.847%
2025-12-30	2.8800	2.8800	2.6000	2.6000	-4.412%	7	613	-19.231%
2025-12-29	2.4800	2.7500	2.4800	2.7200	-1.805%	3	611	-22.794%
2025-12-26	2.9500	2.9500	2.7700	2.7700	-12.893%	7	610	-24.188%
2025-12-24	3.1800	3.1800	3.1800	3.1800	-2.154%	1	614	-33.962%
2025-12-23	3.4700	3.4700	3.2500	3.2500	-18.750%	3	614	-35.385%
2025-12-22	4.1100	4.1700	4.0000	4.0000	+6.667%	4	612	-47.500%
2025-12-19	3.7500	3.7500	3.7200	3.7500	+31.119%	3	614	-44.000%
2025-12-18	2.8000	2.8600	2.8000	2.8600	+19.167%	31	613	-26.573%
2025-12-17	2.6700	2.6700	2.4000	2.4000	-13.043%	19	642	-12.500%
2025-12-16	2.7500	2.8000	2.4000	2.7600	-1.429%	137	659	-23.913%
2025-12-15	4.2200	4.2200	2.8000	2.8000	-41.053%	6	617	-25.000%
2025-12-12	4.7500	4.7500	4.7500	4.7500	-4.040%	1	613	-55.789%
2025-12-11	5.0000	5.0000	4.9500	4.9500	-14.655%	11	613	-57.576%
2025-12-10	5.8000	5.8000	5.8000	5.8000	-5.691%	1	611	-63.793%
2025-12-09	5.8000	6.7500	5.8000	6.1500	+13.889%	20	611	-65.854%
2025-12-08	5.3500	5.5700	5.3400	5.4000	-3.743%	19	600	-61.111%
2025-12-05	5.2700	5.9100	5.2700	5.6100	+3.506%	22	592	-62.567%
2025-12-04	4.8100	5.8000	4.7600	5.4200	+6.693%	113	590	-61.255%
2025-12-03	4.8600	5.0800	4.5300	5.0800	+2.008%	5	580	-58.661%
2025-12-02	5.0000	5.0000	4.9800	4.9800	+8.734%	2	581	-57.831%
2025-12-01	4.0000	4.5800	4.0000	4.5800	+47.742%	8	582	-54.148%
2025-11-28	4.3000	4.3000	3.1000	3.1000	-16.216%	2	582	-32.258%
2025-11-26	3.4900	3.7000	3.4900	3.7000	+5.714%	2	579	-43.243%
2025-11-24	3.0300	3.7500	2.9800	3.5000	+14.754%	320	579	-40.000%
2025-11-21	3.0500	3.0500	2.3500	3.0500	-19.737%	341	632	-31.148%
2025-11-20	4.2700	4.2700	3.8000	3.8000	-5.000%	7	371	-44.737%
2025-11-19	4.2000	4.2000	4.0000	4.0000	+8.108%	3	371	-47.500%
2025-11-18	3.5000	3.7000	3.5000	3.7000	+1.370%	16	369	-43.243%
2025-11-17	4.0900	4.0900	3.6500	3.6500	-18.527%	27	355	-42.466%
2025-11-14	2.6200	4.4800	2.6200	4.4800	+22.740%	185	347	-53.125%
2025-11-13	3.9000	4.2500	3.6500	3.6500	-34.234%	74	348	-42.466%
2025-11-12	5.5500	5.5500	5.5500	5.5500	-2.802%	3	331	-62.162%
2025-11-11	6.2000	6.2000	5.7100	5.7100	-20.694%	4	331	-63.222%
2025-11-10	7.3800	8.3200	7.2000	7.2000	+9.589%	18	331	-70.833%
2025-11-07	6.6500	7.0500	5.7000	6.5700	-12.400%	73	334	-68.037%
2025-11-06	8.1800	8.1800	7.3800	7.5000	-9.201%	11	271	-72.000%
2025-11-05	7.7000	8.5300	7.3500	8.2600	+13.931%	44	266	-74.576%
2025-11-04	7.2500	7.2500	7.2500	7.2500	-14.100%	2	254	-71.034%
2025-11-03	9.1500	9.1500	8.4400	8.4400	-7.253%	3	255	-75.118%
2025-10-31	10.0500	10.0500	9.0800	9.1000	0.000%	127	255	-76.923%
2025-10-30	8.5000	9.1000	8.5000	9.1000	-1.834%	3	253	-76.923%
2025-10-29	9.9200	9.9200	8.8100	9.2700	-7.114%	49	254	-77.346%
2025-10-28	9.5000	9.9800	9.5000	9.9800	+6.852%	121	246	-78.958%
2025-10-27	9.2000	9.3400	8.9500	9.3400	+12.530%	32	188	-77.516%
2025-10-24	9.7600	9.7600	8.3000	8.3000	-2.582%	24	182	-74.699%
2025-10-23	8.1400	8.6000	8.1400	8.5200	+9.231%	14	165	-75.352%
2025-10-22	9.0000	9.0000	6.8500	7.8000	-4.645%	79	161	-73.077%
2025-10-21	8.8000	8.8000	8.1800	8.1800	-19.170%	11	119	-74.328%
2025-10-20	9.3500	10.1200	9.0000	10.1200	+19.059%	11	112	-79.249%
2025-10-17	9.2000	9.2000	8.5000	8.5000	0.000%	117	0	-75.294%

.dark-mode .M1d0mP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M1d0mP{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20260918C60APLD Sep 18 2026 60.00 Call (APLD260918C00060000)option OPRA

APLD20260918C60
APLD Sep 18 2026 60.00 Call (APLD260918C00060000)
option OPRA