Dark

APLD20261016C35
APLD Oct 16 2026 35.00 Call (APLD261016C00035000)
option OPRA

EOD

Sep 30, 2026

0.1600-23.810%(-0.0500)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2100	0.2100	0.1400	0.1600	-23.810%	104	4,996	0.000%
2026-09-29	0.1900	0.2700	0.1900	0.2100	+16.667%	271	5,038	-23.810%
2026-09-28	0.3100	0.3200	0.1800	0.1800	-45.455%	989	5,155	-11.111%
2026-09-25	0.5500	0.5500	0.3100	0.3300	-42.105%	143	5,907	-51.515%
2026-09-24	0.6500	0.6500	0.4000	0.5700	-5.000%	89	5,912	-71.930%
2026-09-23	0.7600	0.8300	0.6000	0.6000	-26.829%	104	5,924	-73.333%
2026-09-22	0.8100	0.9700	0.7500	0.8200	+2.500%	175	5,915	-80.488%
2026-09-21	0.9700	0.9700	0.7200	0.8000	-8.046%	282	5,877	-80.000%
2026-09-18	0.6000	0.9300	0.5500	0.8700	+55.357%	442	5,709	-81.609%
2026-09-17	0.4500	0.6400	0.3800	0.5600	+80.645%	1,073	5,512	-71.429%
2026-09-16	0.4500	0.4500	0.3000	0.3100	+10.714%	272	5,267	-48.387%
2026-09-15	0.3800	0.4000	0.2700	0.2800	-31.707%	314	5,286	-42.857%
2026-09-14	0.4700	0.5000	0.3800	0.4100	-41.429%	3,906	5,508	-60.976%
2026-09-11	0.7900	0.9000	0.6800	0.7000	-1.408%	142	4,223	-77.143%
2026-09-10	0.8300	0.9200	0.7000	0.7100	-31.068%	102	4,147	-77.465%
2026-09-09	1.3600	1.3900	0.9800	1.0300	-24.265%	121	4,163	-84.466%
2026-09-08	1.0100	1.5900	1.0100	1.3600	+52.809%	1,091	4,153	-88.235%
2026-09-04	0.7500	0.8900	0.7500	0.8900	+18.667%	316	3,856	-82.022%
2026-09-03	0.5800	0.7800	0.5600	0.7500	+27.119%	95	3,856	-78.667%
2026-09-02	0.6000	0.6300	0.4500	0.5900	+3.509%	149	3,823	-72.881%
2026-09-01	0.6900	0.6900	0.5300	0.5700	-24.000%	228	3,742	-71.930%
2026-08-31	0.8000	0.8000	0.6600	0.7500	-6.250%	204	3,654	-78.667%
2026-08-28	1.2500	1.2500	0.7900	0.8000	-46.309%	281	3,596	-80.000%
2026-08-27	1.6000	1.9300	1.4900	1.4900	+4.930%	841	3,500	-89.262%
2026-08-26	1.8500	1.8500	1.4200	1.4200	-30.732%	613	3,372	-88.732%
2026-08-25	1.6500	2.0900	1.6500	2.0500	+45.390%	647	3,221	-92.195%
2026-08-24	1.4900	1.6300	1.3300	1.4100	-16.071%	217	3,112	-88.652%
2026-08-21	2.3700	2.4000	1.6000	1.6800	-19.617%	333	3,054	-90.476%
2026-08-20	2.1500	2.3100	1.8500	2.0900	-5.000%	60	2,791	-92.344%
2026-08-19	1.9700	2.2000	1.4900	2.2000	+4.762%	324	2,794	-92.727%
2026-08-18	2.6700	2.8500	2.1000	2.1000	-37.685%	229	2,586	-92.381%
2026-08-17	3.5000	3.6300	3.1000	3.3700	-2.319%	176	2,491	-95.252%
2026-08-14	2.8900	3.5200	2.7900	3.4500	+4.545%	429	2,395	-95.362%
2026-08-13	3.7000	4.0400	3.2500	3.3000	-7.042%	256	2,104	-95.152%
2026-08-12	3.9500	4.3000	3.3500	3.5500	+16.393%	965	2,104	-95.493%
2026-08-11	3.2500	3.3100	2.8600	3.0500	-3.175%	157	1,942	-94.754%
2026-08-10	3.3500	3.7500	3.0000	3.1500	-1.563%	281	1,825	-94.921%
2026-08-07	3.3500	3.3500	3.0000	3.2000	0.000%	262	1,637	-95.000%
2026-08-06	3.1100	3.8600	3.1100	3.2000	-14.667%	64	1,599	-95.000%
2026-08-05	4.6000	4.7000	3.7500	3.7500	-17.763%	62	1,585	-95.733%
2026-08-04	4.2000	4.8200	3.9300	4.5600	+30.286%	200	1,556	-96.491%
2026-08-03	3.0000	4.0000	2.5800	3.5000	+19.454%	174	1,529	-95.429%
2026-07-31	3.9300	3.9300	2.7500	2.9300	-7.278%	116	1,445	-94.539%
2026-07-30	3.3700	3.4000	3.0500	3.1600	+98.742%	514	1,361	-94.937%
2026-07-29	2.8400	2.8400	1.5900	1.5900	-39.773%	36	1,014	-89.937%
2026-07-28	2.6900	2.9800	2.5000	2.6400	-7.368%	48	1,001	-93.939%
2026-07-27	3.6000	3.6000	2.6200	2.8500	-6.863%	292	989	-94.386%
2026-07-24	4.0000	4.0000	2.9800	3.0600	-31.544%	263	950	-94.771%
2026-07-23	4.6000	5.1500	4.2500	4.4700	-6.875%	330	753	-96.421%
2026-07-22	5.0000	5.1000	4.5500	4.8000	-1.031%	86	533	-96.667%
2026-07-21	4.2500	5.0200	4.2500	4.8500	+33.242%	96	525	-96.701%
2026-07-20	3.7500	3.9100	3.5800	3.6400	+33.333%	106	507	-95.604%
2026-07-17	2.8100	3.0000	2.4500	2.7300	-10.492%	30	495	-94.139%
2026-07-16	3.5000	3.5000	2.8000	3.0500	-28.235%	36	487	-94.754%
2026-07-15	3.9500	4.2500	3.5500	4.2500	+6.250%	15	471	-96.235%
2026-07-14	4.2500	4.2500	3.7000	4.0000	-4.762%	18	473	-96.000%
2026-07-13	4.9000	5.2000	3.9500	4.2000	-22.509%	68	473	-96.190%
2026-07-10	6.0000	6.0000	5.2000	5.4200	-17.629%	51	454	-97.048%
2026-07-09	6.6500	6.9300	6.5800	6.5800	+13.448%	5	428	-97.568%
2026-07-08	6.0900	6.0900	5.3900	5.8000	+5.455%	39	427	-97.241%
2026-07-07	6.5600	6.5600	5.2500	5.5000	-23.077%	37	410	-97.091%
2026-07-06	8.2000	8.2000	7.1500	7.1500	-3.378%	14	407	-97.762%
2026-07-02	8.2000	8.2000	6.2700	7.4000	-17.778%	279	332	-97.838%
2026-07-01	8.1500	9.0000	8.1500	9.0000	-6.250%	2	332	-98.222%
2026-06-30	9.7000	10.4000	9.6000	9.6000	-4.667%	5	333	-98.333%
2026-06-29	9.6000	10.0700	9.1300	10.0700	-26.496%	4	334	-98.411%
2026-06-24	12.1000	13.7000	12.1000	13.7000	-13.728%	4	334	-98.832%
2026-06-23	14.0000	15.8800	13.7500	15.8800	-5.868%	14	333	-98.992%
2026-06-18	16.8700	16.8700	16.8700	16.8700	-4.689%	1	322	-99.052%
2026-06-16	17.2500	18.4000	17.2500	17.7000	+8.923%	268	322	-99.096%
2026-06-15	17.1000	17.1000	16.2500	16.2500	+10.922%	18	469	-99.015%
2026-06-12	14.5000	15.2500	14.5000	14.6500	+19.106%	90	485	-98.908%
2026-06-11	12.3000	12.3000	12.3000	12.3000	-8.482%	3	530	-98.699%
2026-06-09	12.5000	13.4400	12.5000	13.4400	+4.186%	7	527	-98.810%
2026-06-08	13.0100	13.0100	12.9000	12.9000	+9.974%	5	524	-98.760%
2026-06-05	12.6500	12.8000	11.3700	11.7300	-17.972%	396	519	-98.636%
2026-06-04	14.5500	14.5500	14.2500	14.3000	-17.101%	28	426	-98.881%
2026-06-03	17.3000	17.3000	17.2500	17.2500	-8.633%	6	413	-99.072%
2026-06-02	19.6000	19.6000	18.8800	18.8800	+6.306%	6	414	-99.153%
2026-05-29	17.7600	17.7600	17.7600	17.7600	-9.848%	4	417	-99.099%
2026-05-28	19.2300	20.2500	19.2300	19.7000	+1.390%	75	417	-99.188%
2026-05-27	19.4300	19.4300	19.4300	19.4300	+5.027%	1	436	-99.177%
2026-05-26	19.2500	19.2500	18.1800	18.5000	+6.322%	66	437	-99.135%
2026-05-22	17.5700	17.7000	17.0000	17.4000	-11.899%	12	362	-99.080%
2026-05-21	17.7500	19.7500	17.7500	19.7500	+90.637%	5	358	-99.190%
2026-05-19	10.3500	10.8000	10.3500	10.3600	-7.500%	8	358	-98.456%
2026-05-18	12.0000	12.0000	11.2000	11.2000	-26.702%	4	360	-98.571%
2026-05-15	15.2900	15.2900	15.2100	15.2800	-15.111%	6	360	-98.953%
2026-05-14	18.6000	18.6000	18.0000	18.0000	+10.769%	3	357	-99.111%
2026-05-13	16.2500	16.2500	16.2500	16.2500	-1.515%	1	360	-99.015%
2026-05-12	16.5000	16.5000	16.5000	16.5000	-9.836%	1	360	-99.030%
2026-05-11	17.3300	18.3000	16.9200	18.3000	+34.460%	8	360	-99.126%
2026-05-08	13.8000	13.8000	13.6100	13.6100	-11.852%	10	362	-98.824%
2026-05-07	15.0000	16.0000	14.4500	15.4400	-3.920%	5	366	-98.964%
2026-05-06	14.2000	16.2500	13.5400	16.0700	+25.547%	17	369	-99.004%
2026-05-05	10.4000	12.8000	10.3300	12.8000	+23.077%	74	381	-98.750%
2026-05-04	8.7900	10.4200	8.7900	10.4000	+22.353%	14	414	-98.462%
2026-05-01	8.9000	8.9000	8.5000	8.5000	-10.526%	48	452	-98.118%
2026-04-30	9.0500	9.8000	8.9200	9.5000	+16.564%	23	452	-98.316%
2026-04-29	7.9200	8.1500	7.8000	8.1500	+2.516%	25	462	-98.037%
2026-04-28	7.5000	8.1000	7.0000	7.9500	-13.587%	21	461	-97.987%
2026-04-27	9.8000	9.9500	9.1500	9.2000	-11.368%	34	466	-98.261%
2026-04-24	11.7600	11.7600	10.3600	10.3800	+0.484%	16	455	-98.459%
2026-04-23	10.0000	11.3000	9.9400	10.3300	+28.323%	71	461	-98.451%
2026-04-22	8.3300	9.1400	8.0500	8.0500	-0.740%	7	475	-98.012%
2026-04-21	8.3000	8.3000	7.6000	8.1100	+10.944%	6	474	-98.027%
2026-04-20	7.0000	7.3100	7.0000	7.3100	+0.137%	24	474	-97.811%
2026-04-17	7.0000	7.5000	7.0000	7.3000	+9.774%	16	473	-97.808%
2026-04-16	7.2000	7.2000	6.5000	6.6500	-0.746%	5	475	-97.594%
2026-04-15	7.0500	7.0500	6.6000	6.7000	-18.886%	8	473	-97.612%
2026-04-14	6.3000	8.2600	6.3000	8.2600	+57.333%	30	468	-98.063%
2026-04-13	5.2500	5.3500	5.2500	5.2500	+11.702%	58	478	-96.952%
2026-04-10	5.0500	5.5700	4.7000	4.7000	-2.692%	20	421	-96.596%
2026-04-09	5.0000	5.2500	4.8300	4.8300	-14.057%	3	413	-96.687%
2026-04-08	5.6500	5.7500	5.6200	5.6200	+29.195%	5	410	-97.153%
2026-04-07	4.3500	4.3500	4.3500	4.3500	-8.421%	1	411	-96.322%
2026-04-06	4.4600	5.0000	4.4500	4.7500	+9.195%	98	410	-96.632%
2026-04-02	4.2100	4.3500	4.1600	4.3500	+1.399%	18	315	-96.322%
2026-04-01	4.2900	4.2900	4.2900	4.2900	+24.348%	4	315	-96.270%
2026-03-31	3.0500	3.5500	2.9600	3.4500	+23.214%	49	315	-95.362%
2026-03-30	3.5000	3.5100	2.6000	2.8000	-27.083%	42	312	-94.286%
2026-03-27	4.5300	4.5400	3.8400	3.8400	-18.987%	64	341	-95.833%
2026-03-26	5.1500	5.1600	4.6700	4.7400	-18.276%	80	329	-96.624%
2026-03-25	5.9500	6.1500	5.8000	5.8000	+5.263%	48	314	-97.241%
2026-03-24	5.4100	5.5100	5.3100	5.5100	+0.182%	84	341	-97.096%
2026-03-23	5.5800	5.6900	5.5000	5.5000	-0.901%	24	323	-97.091%
2026-03-20	5.6200	5.6200	5.5400	5.5500	+1.463%	30	321	-97.117%
2026-03-19	5.4000	5.5000	5.4000	5.4700	-7.757%	21	324	-97.075%
2026-03-18	6.2000	6.2000	5.9300	5.9300	-9.188%	12	323	-97.302%
2026-03-17	6.5300	6.5300	6.5300	6.5300	+4.480%	2	324	-97.550%
2026-03-13	7.2600	7.2600	6.2500	6.2500	-4.580%	3	326	-97.440%
2026-03-12	6.5500	6.5500	6.5500	6.5500	-14.042%	1	324	-97.557%
2026-03-11	7.6200	7.6200	7.6200	7.6200	+6.128%	1	324	-97.900%
2026-03-10	6.9900	7.1800	6.9900	7.1800	+10.462%	201	324	-97.772%
2026-03-09	6.2000	7.2000	6.1800	6.5000	-5.797%	270	324	-97.538%
2026-03-06	6.9000	6.9000	6.9000	6.9000	-1.288%	12	79	-97.681%
2026-03-05	6.8000	7.0000	6.8000	6.9900	-8.026%	27	67	-97.711%
2026-03-04	7.3500	7.6000	7.3500	7.6000	+18.380%	18	66	-97.895%
2026-03-03	6.4200	6.4200	6.4200	6.4200	-7.359%	17	73	-97.508%
2026-03-02	6.7500	6.9300	6.6000	6.9300	+0.435%	27	90	-97.691%
2026-02-27	7.1000	7.1500	6.7200	6.9000	-16.364%	81	81	-97.681%
2026-02-23	8.2500	8.2500	8.2500	8.2500	-14.063%	1	2	-98.061%
2026-02-20	9.6000	9.6000	9.6000	9.6000	0.000%	1	1	-98.333%

.dark-mode .h5s0GP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h5s0GP{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20261016C35APLD Oct 16 2026 35.00 Call (APLD261016C00035000)option OPRA

APLD20261016C35
APLD Oct 16 2026 35.00 Call (APLD261016C00035000)
option OPRA