Dark

APLD20261016C27
APLD Oct 16 2026 27.00 Call (APLD261016C00027000)
option OPRA

EOD

Sep 30, 2026

1.10-27.632%(-0.42)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.2800	1.3600	1.1000	1.1000	-27.632%	91	1,326	0.000%
2026-09-29	1.3500	1.6100	1.2500	1.5200	+21.600%	157	1,304	-27.632%
2026-09-28	1.7900	1.7900	1.2500	1.2500	-43.946%	506	1,281	-12.000%
2026-09-25	2.5100	2.5100	1.9800	2.2300	-18.613%	278	1,228	-50.673%
2026-09-24	2.7300	2.9000	2.1700	2.7400	-4.530%	27	1,206	-59.854%
2026-09-23	3.2900	3.4000	2.7800	2.8700	-21.370%	38	1,205	-61.672%
2026-09-22	3.7800	3.8700	3.5800	3.6500	+9.940%	18	1,187	-69.863%
2026-09-21	3.3700	3.7500	3.1000	3.3200	-5.143%	104	1,196	-66.867%
2026-09-18	2.6300	3.5000	2.3000	3.5000	+40.562%	467	1,198	-68.571%
2026-09-17	2.3900	2.6700	1.7500	2.4900	+76.596%	126	1,172	-55.823%
2026-09-16	1.7000	1.8000	1.3900	1.4100	+1.439%	51	1,128	-21.986%
2026-09-15	1.5600	1.6700	1.3100	1.3900	-23.626%	66	1,106	-20.863%
2026-09-14	1.9500	2.0700	1.7800	1.8200	-30.268%	99	1,081	-39.560%
2026-09-11	2.7000	2.9100	2.6100	2.6100	+4.819%	158	1,010	-57.854%
2026-09-10	2.8000	3.1500	2.4900	2.4900	-24.545%	43	977	-55.823%
2026-09-09	4.1000	4.1000	3.3000	3.3000	-25.000%	85	969	-66.667%
2026-09-08	3.2500	4.4500	3.2500	4.4000	+51.724%	122	954	-75.000%
2026-09-04	2.8200	2.9000	2.6400	2.9000	+11.538%	244	976	-62.069%
2026-09-03	1.9900	2.6200	1.9800	2.6000	+20.370%	85	976	-57.692%
2026-09-02	1.8300	2.1600	1.7700	2.1600	+14.894%	48	957	-49.074%
2026-09-01	1.9800	2.1400	1.8800	1.8800	-23.887%	106	918	-41.489%
2026-08-31	2.4000	2.5000	2.3300	2.4700	-1.200%	68	863	-55.466%
2026-08-28	3.6000	3.6000	2.5000	2.5000	-35.897%	259	800	-56.000%
2026-08-27	4.2000	4.7000	3.9000	3.9000	+5.405%	37	597	-71.795%
2026-08-26	4.2500	4.5000	3.7000	3.7000	-22.917%	96	601	-70.270%
2026-08-25	4.0600	5.0000	4.0200	4.8000	+25.654%	54	549	-77.083%
2026-08-24	3.8000	4.1000	3.4000	3.8200	-5.679%	116	534	-71.204%
2026-08-21	5.5000	5.5500	3.9900	4.0500	-11.957%	75	467	-72.840%
2026-08-20	4.9500	5.1000	4.4000	4.6000	+4.545%	294	427	-76.087%
2026-08-19	4.1500	4.7000	3.8000	4.4000	-10.387%	53	234	-75.000%
2026-08-18	4.9100	4.9100	4.9100	4.9100	-27.794%	1	198	-77.597%
2026-08-17	7.0000	7.0000	6.7500	6.8000	0.000%	23	198	-83.824%
2026-08-14	6.9000	6.9000	6.8000	6.8000	+4.294%	6	198	-83.824%
2026-08-13	7.5600	7.5600	6.5200	6.5200	-9.444%	8	199	-83.129%
2026-08-12	7.5700	7.5700	7.2000	7.2000	+17.073%	3	199	-84.722%
2026-08-11	6.1500	6.1500	6.1500	6.1500	+0.490%	10	202	-82.114%
2026-08-10	6.3800	6.3800	6.1200	6.1200	+1.661%	19	192	-82.026%
2026-08-07	6.1200	6.1200	6.0200	6.0200	-12.117%	2	186	-81.728%
2026-08-06	6.6000	6.8500	6.3500	6.8500	-5.125%	18	185	-83.942%
2026-08-05	7.9500	8.2000	7.0100	7.2200	-14.353%	17	188	-84.765%
2026-08-04	7.0700	8.4300	7.0000	8.4300	+21.295%	61	196	-86.951%
2026-08-03	5.2500	7.1000	5.2500	6.9500	+22.575%	37	188	-84.173%
2026-07-31	7.1700	7.2300	5.3000	5.6700	-6.126%	71	197	-80.600%
2026-07-30	5.1500	6.0500	5.1500	6.0400	+75.072%	67	158	-81.788%
2026-07-29	5.2500	5.2500	3.4000	3.4500	-30.020%	56	163	-68.116%
2026-07-28	5.3500	5.5500	4.7500	4.9300	-6.452%	74	179	-77.688%
2026-07-27	6.1900	6.1900	5.0000	5.2700	-8.348%	19	139	-79.127%
2026-07-24	6.4000	6.4000	5.6800	5.7500	-23.333%	24	129	-80.870%
2026-07-23	7.8000	7.8000	7.5000	7.5000	-6.484%	2	131	-85.333%
2026-07-22	7.9000	8.0600	7.9000	8.0200	+0.250%	3	131	-86.284%
2026-07-21	8.0000	8.0000	8.0000	8.0000	+29.032%	15	131	-86.250%
2026-07-20	6.2500	6.4000	6.2000	6.2000	+24.000%	70	146	-82.258%
2026-07-17	4.1500	5.0000	4.1500	5.0000	-18.699%	33	105	-78.000%
2026-07-16	6.0000	6.1500	5.2000	6.1500	-12.143%	31	89	-82.114%
2026-07-15	6.9000	7.0000	6.1800	7.0000	+6.870%	7	61	-84.286%
2026-07-14	6.7000	6.8000	6.3000	6.5500	-8.647%	20	60	-83.206%
2026-07-13	7.6000	7.6100	7.1700	7.1700	-26.837%	3	42	-84.658%
2026-07-10	9.8000	9.8000	9.8000	9.8000	-8.411%	1	42	-88.776%
2026-07-09	10.7000	10.7000	10.7000	10.7000	-17.054%	1	41	-89.720%
2026-07-01	12.9000	12.9000	12.9000	12.9000	-4.444%	1	42	-91.473%
2026-06-29	13.5000	13.5000	13.5000	13.5000	-16.512%	1	42	-91.852%
2026-06-25	16.1700	16.1700	16.1700	16.1700	-23.906%	10	42	-93.197%
2026-06-22	21.2500	21.2500	21.2500	21.2500	+29.811%	1	42	-94.824%
2026-06-10	16.8500	16.8500	16.3700	16.3700	-18.557%	10	43	-93.280%
2026-06-04	19.5000	20.1000	19.5000	20.1000	-17.959%	10	48	-94.527%
2026-06-01	22.5000	24.5000	22.5000	24.5000	+8.072%	11	48	-95.510%
2026-05-29	22.6700	22.6700	22.6700	22.6700	-0.439%	1	48	-95.148%
2026-05-27	22.7700	22.7700	22.7700	22.7700	-1.556%	5	48	-95.169%
2026-05-26	23.1300	23.1300	23.1300	23.1300	-2.978%	1	43	-95.244%
2026-05-21	23.8400	23.8400	23.8400	23.8400	+46.527%	3	43	-95.386%
2026-05-20	16.2700	16.2700	16.2700	16.2700	-15.039%	20	43	-93.239%
2026-05-15	19.1500	19.1500	19.1500	19.1500	-11.710%	2	23	-94.256%
2026-05-13	21.6900	21.6900	21.6900	21.6900	+15.680%	1	23	-94.929%
2026-05-12	21.2500	21.2500	18.7500	18.7500	-16.667%	2	23	-94.133%
2026-05-11	22.5000	22.5000	22.5000	22.5000	+15.681%	3	23	-95.111%
2026-05-07	18.4500	19.4500	18.4500	19.4500	-0.256%	2	23	-94.344%
2026-05-06	18.0000	19.5000	18.0000	19.5000	+26.214%	2	24	-94.359%
2026-05-05	15.1000	15.4500	15.1000	15.4500	+19.767%	2	24	-92.880%
2026-04-30	12.9000	12.9000	12.9000	12.9000	+16.216%	1	24	-91.473%
2026-04-28	11.4000	11.4000	10.2400	11.1000	-23.448%	3	25	-90.090%
2026-04-24	14.5000	14.5000	14.5000	14.5000	+3.943%	1	25	-92.414%
2026-04-23	14.3100	14.5000	13.5500	13.9500	+24.221%	17	26	-92.115%
2026-04-22	12.0000	12.0000	11.2300	11.2300	+0.627%	13	35	-90.205%
2026-04-21	11.1600	11.1600	11.1600	11.1600	+6.286%	10	38	-90.143%
2026-04-17	10.5000	10.5000	10.5000	10.5000	+7.143%	2	38	-89.524%
2026-04-16	9.8000	9.8000	9.8000	9.8000	-9.091%	1	36	-88.776%
2026-04-14	10.2000	10.7800	10.2000	10.7800	+42.781%	3	37	-89.796%
2026-04-13	7.0000	8.2500	7.0000	7.5500	+2.027%	8	39	-85.430%
2026-04-10	8.0000	8.0000	7.4000	7.4000	+7.715%	2	41	-85.135%
2026-04-09	6.8000	7.3100	6.8000	6.8700	-18.214%	14	41	-83.988%
2026-04-08	8.5000	8.5000	8.4000	8.4000	+20.000%	7	28	-86.905%
2026-04-06	6.5000	7.0000	6.5000	7.0000	+7.858%	12	32	-84.286%
2026-04-01	6.7500	6.7500	6.4900	6.4900	+60.247%	5	22	-83.051%
2026-03-30	4.9500	4.9500	4.0100	4.0500	-35.096%	9	18	-72.840%
2026-03-27	6.2400	6.2400	6.2400	6.2400	-10.857%	5	13	-82.372%
2026-03-26	7.6000	7.6000	7.0000	7.0000	-24.731%	4	18	-84.286%
2026-03-25	9.3000	9.3000	9.3000	9.3000	+16.250%	1	15	-88.172%
2026-03-23	8.1000	8.1000	7.9500	8.0000	+6.667%	10	14	-86.250%
2026-03-20	7.9500	7.9500	7.4000	7.5000	-7.063%	9	18	-85.333%
2026-03-18	8.6700	8.6700	8.0700	8.0700	-9.832%	3	12	-86.369%
2026-03-17	8.9500	8.9500	8.8500	8.9500	-10.500%	8	13	-87.709%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+10.865%	5	12	-89.000%
2026-03-12	9.0200	9.0200	9.0200	9.0200	-12.682%	1	16	-87.805%
2026-03-11	10.4500	10.5700	10.3300	10.3300	+14.778%	22	15	-89.351%
2026-03-06	9.1600	9.1600	9.0000	9.0000	+7.143%	2	9	-87.778%
2026-03-03	9.0000	9.0000	8.4000	8.4000	-22.652%	6	8	-86.905%
2026-02-23	10.8600	10.8600	10.8600	10.8600	-12.981%	1	2	-89.871%
2026-02-19	12.4800	12.4800	12.4800	12.4800	0.000%	1	1	-91.186%

.dark-mode .fTDpYp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fTDpYp{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20261016C27APLD Oct 16 2026 27.00 Call (APLD261016C00027000)option OPRA

APLD20261016C27
APLD Oct 16 2026 27.00 Call (APLD261016C00027000)
option OPRA