Dark

APLD20261016C40
APLD Oct 16 2026 40.00 Call (APLD261016C00040000)
option OPRA

EOD

Sep 30, 2026

0.06000.000%(0.0000)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0600	0.0900	0.0500	0.0600	0.000%	187	7,947	0.000%
2026-09-29	0.0800	0.0900	0.0600	0.0600	-25.000%	317	7,902	0.000%
2026-09-28	0.1000	0.1100	0.0600	0.0800	-33.333%	567	7,898	-25.000%
2026-09-25	0.1500	0.2100	0.1100	0.1200	-36.842%	794	7,494	-50.000%
2026-09-24	0.2400	0.2400	0.1300	0.1900	-5.000%	353	7,580	-68.421%
2026-09-23	0.2800	0.3000	0.1600	0.2000	-37.500%	256	7,399	-70.000%
2026-09-22	0.3200	0.3800	0.2500	0.3200	+3.226%	394	7,285	-81.250%
2026-09-21	0.3600	0.3600	0.2700	0.3100	-13.889%	223	7,233	-80.645%
2026-09-18	0.2400	0.3600	0.2100	0.3600	+38.462%	584	7,133	-83.333%
2026-09-17	0.3300	0.3300	0.1500	0.2600	+116.667%	214	6,873	-76.923%
2026-09-16	0.1400	0.1600	0.1200	0.1200	0.000%	367	6,868	-50.000%
2026-09-15	0.1600	0.1600	0.0900	0.1200	-29.412%	487	7,065	-50.000%
2026-09-14	0.2100	0.2600	0.1600	0.1700	-43.333%	147	7,261	-64.706%
2026-09-11	0.3500	0.3700	0.3000	0.3000	-3.226%	168	7,272	-80.000%
2026-09-10	0.3800	0.4200	0.3100	0.3100	-35.417%	14	7,279	-80.645%
2026-09-09	0.6900	0.6900	0.4600	0.4800	-27.273%	436	7,280	-87.500%
2026-09-08	0.4600	0.8200	0.4500	0.6600	+69.231%	650	7,699	-90.909%
2026-09-04	0.3000	0.4100	0.3000	0.3900	+11.429%	87	7,425	-84.615%
2026-09-03	0.2800	0.3700	0.2600	0.3500	+25.000%	473	7,425	-82.857%
2026-09-02	0.2500	0.3000	0.2200	0.2800	-3.448%	368	7,068	-78.571%
2026-09-01	0.3400	0.3400	0.2500	0.2900	-21.622%	121	7,052	-79.310%
2026-08-31	0.3900	0.4000	0.3400	0.3700	-15.909%	166	7,010	-83.784%
2026-08-28	0.6900	0.6900	0.4100	0.4400	-47.619%	463	6,947	-86.364%
2026-08-27	0.8800	1.0700	0.8200	0.8400	+7.692%	159	6,835	-92.857%
2026-08-26	1.1000	1.1000	0.7800	0.7800	-32.759%	241	6,751	-92.308%
2026-08-25	0.9500	1.1600	0.9200	1.1600	+48.718%	184	6,661	-94.828%
2026-08-24	0.8100	0.9100	0.7500	0.7800	-19.588%	283	6,573	-92.308%
2026-08-21	1.4200	1.4300	0.9000	0.9700	-23.622%	808	6,429	-93.814%
2026-08-20	1.1200	1.3600	1.1000	1.2700	+11.404%	119	6,401	-95.276%
2026-08-19	1.3600	1.3600	0.8600	1.1400	-8.065%	213	6,342	-94.737%
2026-08-18	1.9600	1.9600	1.1800	1.2400	-38.916%	371	6,268	-95.161%
2026-08-17	2.0500	2.2500	1.9000	2.0300	-1.932%	739	6,141	-97.044%
2026-08-14	1.9500	2.2000	1.7500	2.0700	-1.429%	551	6,203	-97.101%
2026-08-13	2.5000	2.6000	2.1000	2.1000	-9.483%	574	5,379	-97.143%
2026-08-12	3.0000	3.0000	2.1000	2.3200	+19.588%	251	5,379	-97.414%
2026-08-11	2.2500	2.2500	1.8400	1.9400	+0.518%	59	5,291	-96.907%
2026-08-10	2.2000	2.3200	1.9000	1.9300	-4.455%	54	5,260	-96.891%
2026-08-07	2.4000	2.4000	1.9200	2.0200	-9.417%	163	5,240	-97.030%
2026-08-06	2.4000	2.6800	2.2000	2.2300	-12.549%	127	5,224	-97.309%
2026-08-05	3.2000	3.2000	2.5500	2.5500	-25.000%	2,029	5,187	-97.647%
2026-08-04	2.8800	3.4000	2.4400	3.4000	+29.771%	165	6,275	-98.235%
2026-08-03	1.7300	2.8000	1.6300	2.6200	+26.570%	91	6,255	-97.710%
2026-07-31	2.0000	2.1100	1.8500	2.0700	+3.500%	183	6,279	-97.101%
2026-07-30	2.0000	2.4500	2.0000	2.0000	+81.818%	254	6,227	-97.000%
2026-07-29	1.8000	1.8000	1.0000	1.1000	-45.000%	3,545	6,075	-94.545%
2026-07-28	2.0000	2.0100	1.6800	2.0000	+2.041%	46	3,304	-97.000%
2026-07-27	2.2700	2.6900	1.9000	1.9600	-10.909%	58	3,291	-96.939%
2026-07-24	3.0000	3.0000	2.1000	2.2000	-32.099%	314	3,296	-97.273%
2026-07-23	3.5000	3.5500	2.8700	3.2400	-4.706%	378	3,065	-98.148%
2026-07-22	3.2300	3.8100	3.2300	3.4000	-2.857%	422	3,000	-98.235%
2026-07-21	3.0000	3.7500	3.0000	3.5000	+33.588%	149	2,977	-98.286%
2026-07-20	2.5000	3.1500	2.4500	2.6200	+35.052%	318	2,964	-97.710%
2026-07-17	1.9500	2.1000	1.5600	1.9400	-8.057%	159	2,987	-96.907%
2026-07-16	2.5500	2.5500	1.9700	2.1100	-30.820%	433	2,944	-97.156%
2026-07-15	2.9000	3.1000	2.4000	3.0500	+3.390%	131	2,604	-98.033%
2026-07-14	3.0500	3.0700	2.6000	2.9500	0.000%	356	2,576	-97.966%
2026-07-13	3.7000	3.7000	2.9000	2.9500	-26.250%	134	2,312	-97.966%
2026-07-10	4.7000	4.7000	3.9500	4.0000	-18.200%	38	2,285	-98.500%
2026-07-09	5.1000	5.2000	4.6000	4.8900	+11.136%	148	2,285	-98.773%
2026-07-08	4.0500	4.6500	4.0000	4.4000	+6.538%	110	2,228	-98.636%
2026-07-07	4.9000	5.1100	3.9000	4.1300	-23.660%	456	2,155	-98.547%
2026-07-06	6.2000	6.6000	5.4100	5.4100	+9.293%	636	2,122	-98.891%
2026-07-02	6.2500	6.2700	4.6500	4.9500	-29.688%	158	1,678	-98.788%
2026-07-01	6.4000	7.2700	6.4000	7.0400	-9.395%	60	1,678	-99.148%
2026-06-30	8.5000	9.1000	7.6300	7.7700	-2.264%	56	1,675	-99.228%
2026-06-29	8.5300	8.5300	7.0000	7.9500	-12.637%	112	1,644	-99.245%
2026-06-26	8.6100	9.3500	8.6100	9.1000	-7.332%	56	1,650	-99.341%
2026-06-25	10.9700	10.9700	9.8200	9.8200	-4.102%	23	1,631	-99.389%
2026-06-24	12.2000	12.2000	10.0000	10.2400	-20.927%	18	1,632	-99.414%
2026-06-23	12.3000	13.6000	12.3000	12.9500	-2.996%	37	1,629	-99.537%
2026-06-22	14.4500	14.6000	12.7100	13.3500	-4.232%	21	1,617	-99.551%
2026-06-18	13.9000	13.9400	13.8000	13.9400	+4.108%	22	1,613	-99.570%
2026-06-17	14.7300	14.8200	13.1000	13.3900	-0.446%	17	1,613	-99.552%
2026-06-16	15.3000	15.5000	13.4500	13.4500	-3.929%	26	1,608	-99.554%
2026-06-15	13.8800	14.1500	13.4400	14.0000	+23.348%	678	1,617	-99.571%
2026-06-12	12.3000	13.1600	11.3500	11.3500	+4.128%	10	1,885	-99.471%
2026-06-11	9.7500	11.0000	9.6500	10.9000	+15.957%	71	1,885	-99.450%
2026-06-10	11.6900	11.6900	9.3500	9.4000	-14.623%	68	1,903	-99.362%
2026-06-09	14.5600	14.5600	9.3000	11.0100	+2.897%	21	1,881	-99.455%
2026-06-08	10.8200	11.0000	9.8000	10.7000	+8.629%	17	1,882	-99.439%
2026-06-05	10.8000	10.8000	8.9100	9.8500	-24.463%	99	1,884	-99.391%
2026-06-04	12.6600	13.0400	12.0000	13.0400	-8.427%	34	1,877	-99.540%
2026-06-03	14.2400	14.2400	14.2400	14.2400	-9.299%	1	1,861	-99.579%
2026-06-02	17.0500	17.0500	15.7000	15.7000	-3.086%	19	1,862	-99.618%
2026-06-01	14.4300	17.5000	14.0000	16.2000	+9.533%	30	1,858	-99.630%
2026-05-29	17.0000	17.0000	14.7900	14.7900	-13.000%	17	1,864	-99.594%
2026-05-28	15.9800	17.5500	15.9800	17.0000	+2.102%	108	1,862	-99.647%
2026-05-27	14.1000	16.7500	14.1000	16.6500	+18.759%	29	1,827	-99.640%
2026-05-26	15.4000	16.0500	14.0200	14.0200	-5.078%	23	1,815	-99.572%
2026-05-22	14.7800	15.0900	14.7700	14.7700	-10.863%	6	1,811	-99.594%
2026-05-21	11.4000	16.6900	11.4000	16.5700	+58.565%	212	1,808	-99.638%
2026-05-20	9.0000	10.4500	8.8700	10.4500	+13.587%	54	1,808	-99.426%
2026-05-19	9.1500	10.2000	8.4600	9.2000	-2.128%	57	1,793	-99.348%
2026-05-18	11.3500	12.9500	9.2000	9.4000	-25.515%	31	1,793	-99.362%
2026-05-15	13.3000	13.8000	12.5000	12.6200	-19.361%	792	1,793	-99.525%
2026-05-14	15.2500	16.7000	15.2500	15.6500	+2.623%	47	1,735	-99.617%
2026-05-13	14.5000	15.2500	13.8700	15.2500	+13.383%	24	1,703	-99.607%
2026-05-12	13.9000	14.0000	12.0000	13.4500	-7.497%	45	1,703	-99.554%
2026-05-11	11.2000	15.8000	11.2000	14.5400	+19.572%	1,513	1,703	-99.587%
2026-05-08	11.6500	12.2500	11.3000	12.1600	+1.333%	1,430	2,074	-99.507%
2026-05-07	13.2000	13.4000	11.6900	12.0000	-9.910%	12	704	-99.500%
2026-05-06	12.0000	13.5500	11.1800	13.3200	+21.091%	93	703	-99.550%
2026-05-05	8.4800	11.0000	8.4000	11.0000	+34.146%	101	693	-99.455%
2026-05-04	6.8500	8.4500	6.8500	8.2000	+18.841%	72	675	-99.268%
2026-05-01	7.3500	7.6200	6.9000	6.9000	-8.000%	38	666	-99.130%
2026-04-30	7.2500	8.0000	7.1500	7.5000	+13.636%	108	666	-99.200%
2026-04-29	6.1900	6.8000	6.1900	6.6000	+9.091%	186	621	-99.091%
2026-04-28	6.2000	6.2000	5.9000	6.0500	-21.429%	7	453	-99.008%
2026-04-27	8.5000	8.5000	7.3000	7.7000	-12.500%	58	452	-99.221%
2026-04-24	9.8000	9.8000	8.4500	8.8000	+7.975%	70	421	-99.318%
2026-04-23	9.1000	9.5000	8.1500	8.1500	+22.926%	129	441	-99.264%
2026-04-22	7.0000	7.0000	6.4400	6.6300	+9.587%	16	410	-99.095%
2026-04-21	6.7000	6.7000	6.0500	6.0500	0.000%	14	414	-99.008%
2026-04-20	5.8500	6.0500	5.8500	6.0500	-0.657%	3	414	-99.008%
2026-04-17	5.1000	6.2500	5.1000	6.0900	+12.778%	36	412	-99.015%
2026-04-16	5.5500	5.5500	5.1500	5.4000	0.000%	5	418	-98.889%
2026-04-15	6.0000	6.0000	5.2000	5.4000	-15.625%	9	416	-98.889%
2026-04-14	5.5000	6.4000	5.5000	6.4000	+52.381%	55	409	-99.063%
2026-04-13	4.1000	4.2000	4.0500	4.2000	+12.000%	16	388	-98.571%
2026-04-10	4.1500	4.1500	3.6500	3.7500	-1.316%	13	386	-98.400%
2026-04-09	3.5000	4.0000	3.3000	3.8000	-16.849%	22	388	-98.421%
2026-04-08	4.6000	4.6500	4.2500	4.5700	+30.199%	74	378	-98.687%
2026-04-07	3.5100	3.5100	3.5100	3.5100	-3.306%	1	361	-98.291%
2026-04-06	3.4400	3.8500	3.4400	3.6300	+8.683%	38	361	-98.347%
2026-04-02	2.7800	3.3400	2.7800	3.3400	+2.769%	29	328	-98.204%
2026-04-01	3.5900	3.6000	3.2500	3.2500	+10.169%	17	328	-98.154%
2026-03-31	2.2500	2.9600	2.2500	2.9500	+51.282%	125	324	-97.966%
2026-03-30	2.7500	2.7500	1.9500	1.9500	-35.000%	111	266	-96.923%
2026-03-27	3.5300	3.5300	3.0000	3.0000	-18.919%	143	296	-98.000%
2026-03-26	4.0300	4.1500	3.6700	3.7000	-18.681%	181	245	-98.378%
2026-03-25	4.7200	4.8500	4.5500	4.5500	+5.814%	86	169	-98.681%
2026-03-24	4.3100	4.3200	4.2000	4.3000	-2.494%	141	225	-98.605%
2026-03-23	4.5000	4.5400	4.2800	4.4100	+5.251%	64	152	-98.639%
2026-03-20	4.5500	4.5500	4.1900	4.1900	-5.204%	67	126	-98.568%
2026-03-19	4.4200	4.4200	4.4200	4.4200	-11.066%	40	185	-98.643%
2026-03-18	4.8100	4.9700	4.8100	4.9700	-7.103%	21	145	-98.793%
2026-03-16	5.3500	5.3500	5.3500	5.3500	-6.469%	20	124	-98.879%
2026-03-13	5.9000	5.9000	5.7200	5.7200	+7.925%	12	105	-98.951%
2026-03-12	5.1500	5.3000	5.1500	5.3000	-17.188%	26	113	-98.868%
2026-03-11	6.4000	6.4000	6.4000	6.4000	+25.490%	10	127	-99.063%
2026-03-09	5.2000	5.2000	5.1000	5.1000	-11.304%	6	117	-98.824%
2026-03-06	5.7500	5.7500	5.7500	5.7500	-11.538%	10	115	-98.957%
2026-03-04	5.5000	6.5000	5.5000	6.5000	+23.810%	24	125	-99.077%
2026-03-03	5.1500	5.2500	5.1500	5.2500	-13.934%	23	102	-98.857%
2026-03-02	6.3000	6.3000	5.6900	6.1000	+10.909%	15	83	-99.016%
2026-02-27	5.8300	5.8300	5.5000	5.5000	-17.910%	11	68	-98.909%
2026-02-26	6.8000	6.9000	6.6000	6.7000	-15.190%	33	62	-99.104%
2026-02-25	8.2000	8.2000	7.9000	7.9000	-0.378%	41	51	-99.241%
2026-02-24	8.0500	8.0500	7.9300	7.9300	+7.598%	14	51	-99.243%
2026-02-23	7.0900	7.6000	7.0900	7.3700	+5.286%	19	37	-99.186%
2026-02-20	7.0200	7.0200	7.0000	7.0000	0.000%	20	20	-99.143%

.dark-mode .fXJBzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXJBzq{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20261016C40APLD Oct 16 2026 40.00 Call (APLD261016C00040000)option OPRA

APLD20261016C40
APLD Oct 16 2026 40.00 Call (APLD261016C00040000)
option OPRA