Dark

APLD20261016C45
APLD Oct 16 2026 45.00 Call (APLD261016C00045000)
option OPRA

EOD

Sep 30, 2026

0.0200-50.000%(-0.0200)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0300	0.0500	0.0100	0.0200	-50.000%	124	1,918	0.000%
2026-09-29	0.0300	0.0400	0.0300	0.0400	+33.333%	8	1,923	-50.000%
2026-09-28	0.0500	0.0500	0.0300	0.0300	-40.000%	26	1,922	-33.333%
2026-09-25	0.0700	0.0700	0.0300	0.0500	-28.571%	33	1,928	-60.000%
2026-09-24	0.1000	0.1000	0.0500	0.0700	-50.000%	34	1,955	-71.429%
2026-09-23	0.1000	0.1400	0.1000	0.1400	-6.667%	74	1,957	-85.714%
2026-09-22	0.0500	0.1500	0.0500	0.1500	+25.000%	120	1,957	-86.667%
2026-09-21	0.1500	0.1500	0.0900	0.1200	-7.692%	113	2,043	-83.333%
2026-09-18	0.1000	0.1300	0.1000	0.1300	+18.182%	74	2,007	-84.615%
2026-09-17	0.0700	0.1100	0.0700	0.1100	+83.333%	33	1,943	-81.818%
2026-09-16	0.0800	0.0800	0.0600	0.0600	+20.000%	27	1,948	-66.667%
2026-09-15	0.0800	0.0800	0.0500	0.0500	-37.500%	13	1,943	-60.000%
2026-09-14	0.1200	0.1200	0.0600	0.0800	-46.667%	18	1,954	-75.000%
2026-09-11	0.1900	0.1900	0.1500	0.1500	+15.385%	37	1,960	-86.667%
2026-09-10	0.2100	0.2100	0.1300	0.1300	-48.000%	48	1,955	-84.615%
2026-09-09	0.2400	0.2500	0.2400	0.2500	-34.211%	10	1,939	-92.000%
2026-09-08	0.2600	0.4000	0.2600	0.3800	+100.000%	55	1,941	-94.737%
2026-09-04	0.2300	0.2300	0.1600	0.1900	+18.750%	267	1,933	-89.474%
2026-09-03	0.1300	0.1900	0.1300	0.1600	0.000%	21	1,933	-87.500%
2026-09-02	0.1100	0.1600	0.1100	0.1600	+14.286%	23	1,937	-87.500%
2026-09-01	0.1900	0.1900	0.1400	0.1400	-26.316%	22	1,946	-85.714%
2026-08-31	0.2100	0.2100	0.1800	0.1900	-5.000%	112	1,938	-89.474%
2026-08-28	0.4100	0.4100	0.2000	0.2000	-60.000%	105	1,949	-90.000%
2026-08-27	0.5000	0.5600	0.4800	0.5000	+2.041%	18	1,943	-96.000%
2026-08-26	0.5600	0.5600	0.4500	0.4900	-24.615%	121	1,942	-95.918%
2026-08-25	0.5200	0.6800	0.5200	0.6500	+51.163%	36	1,854	-96.923%
2026-08-24	0.4800	0.5700	0.4300	0.4300	-27.119%	39	1,840	-95.349%
2026-08-21	0.9000	0.9000	0.5500	0.5900	-18.056%	77	1,848	-96.610%
2026-08-20	0.6900	0.7800	0.6400	0.7200	+9.091%	785	1,850	-97.222%
2026-08-19	0.7500	0.7500	0.5100	0.6600	-10.811%	101	1,969	-96.970%
2026-08-18	0.9500	1.0000	0.7400	0.7400	-39.837%	141	1,963	-97.297%
2026-08-17	1.3100	1.4400	1.1800	1.2300	-2.381%	94	1,970	-98.374%
2026-08-14	1.3400	1.3400	1.1500	1.2600	-13.103%	57	1,922	-98.413%
2026-08-13	1.6900	1.6900	1.4500	1.4500	-3.333%	11	1,920	-98.621%
2026-08-12	2.0000	2.0000	1.1400	1.5000	+19.048%	90	1,920	-98.667%
2026-08-11	1.2100	1.3000	1.2100	1.2600	-2.326%	83	1,860	-98.413%
2026-08-10	1.2000	1.5000	1.2000	1.2900	-5.147%	106	1,856	-98.450%
2026-08-07	1.4400	1.4400	1.3500	1.3600	-9.333%	20	1,841	-98.529%
2026-08-06	1.4000	1.8000	1.4000	1.5000	-17.127%	20	1,839	-98.667%
2026-08-05	2.1000	2.3000	1.8100	1.8100	-19.556%	49	1,837	-98.895%
2026-08-04	2.0000	2.4000	1.9700	2.2500	+26.404%	108	1,836	-99.111%
2026-08-03	1.2800	1.9400	1.2800	1.7800	+29.927%	134	1,768	-98.876%
2026-07-31	1.9100	1.9200	1.2400	1.3700	-6.164%	31	1,746	-98.540%
2026-07-30	1.0800	1.6600	1.0800	1.4600	+82.500%	96	1,745	-98.630%
2026-07-29	1.2000	1.2000	0.8000	0.8000	-37.008%	303	1,723	-97.500%
2026-07-28	1.2000	1.3500	1.1400	1.2700	-9.286%	200	1,873	-98.425%
2026-07-27	1.6900	1.6900	1.3500	1.4000	-22.222%	40	1,737	-98.571%
2026-07-24	1.9500	1.9500	1.8000	1.8000	-23.404%	13	1,733	-98.889%
2026-07-23	2.2400	2.4700	2.2400	2.3500	-18.966%	11	1,732	-99.149%
2026-07-22	2.6000	2.9000	2.5000	2.9000	+13.281%	28	1,725	-99.310%
2026-07-21	2.3600	2.6900	2.3200	2.5600	+34.737%	153	1,719	-99.219%
2026-07-20	1.6800	2.0200	1.6800	1.9000	+34.752%	35	1,682	-98.947%
2026-07-17	1.2500	1.4100	1.1000	1.4100	-3.425%	24	1,677	-98.582%
2026-07-16	1.7000	1.7500	1.3900	1.4600	-30.476%	579	1,677	-98.630%
2026-07-15	2.1600	2.3200	1.8000	2.1000	-0.474%	59	1,194	-99.048%
2026-07-14	2.4600	2.4600	1.9500	2.1100	-4.525%	21	1,190	-99.052%
2026-07-13	2.4800	2.5700	2.1700	2.2100	-34.421%	44	1,190	-99.095%
2026-07-10	3.6000	3.6000	3.0000	3.3700	-12.468%	15	1,194	-99.407%
2026-07-09	3.8100	3.8500	3.6900	3.8500	+17.378%	30	1,187	-99.481%
2026-07-08	3.6800	3.6800	2.9300	3.2800	+2.500%	23	1,161	-99.390%
2026-07-07	3.8500	4.0500	3.0600	3.2000	-24.706%	164	1,155	-99.375%
2026-07-06	4.8500	4.8500	4.2500	4.2500	+6.250%	35	1,239	-99.529%
2026-07-02	4.3500	4.3500	3.6200	4.0000	-20.792%	79	1,219	-99.500%
2026-07-01	5.0000	5.7500	4.7500	5.0500	-16.391%	107	1,219	-99.604%
2026-06-30	6.1500	6.6500	6.0200	6.0400	-4.882%	79	1,211	-99.669%
2026-06-29	7.5000	7.5000	5.5800	6.3500	-14.765%	34	1,222	-99.685%
2026-06-26	7.0500	7.4800	7.0500	7.4500	-6.875%	6	1,226	-99.732%
2026-06-25	7.9000	8.0000	7.7300	8.0000	-1.235%	32	1,221	-99.750%
2026-06-24	9.6000	9.6000	8.1000	8.1000	-24.299%	27	1,223	-99.753%
2026-06-23	9.8500	11.2200	9.8500	10.7000	-2.727%	14	1,212	-99.813%
2026-06-22	12.0000	12.0000	10.5000	11.0000	-4.348%	41	1,212	-99.818%
2026-06-18	11.8000	11.9500	11.0000	11.5000	+2.131%	19	1,202	-99.826%
2026-06-17	11.7400	12.2800	11.2000	11.2600	-3.761%	28	1,202	-99.822%
2026-06-16	12.5000	13.3500	11.7000	11.7000	+0.086%	43	1,202	-99.829%
2026-06-15	12.3500	12.3500	11.0000	11.6900	+13.605%	35	1,198	-99.829%
2026-06-12	10.0000	11.2000	10.0000	10.2900	+11.848%	53	1,184	-99.806%
2026-06-11	7.5000	9.2000	7.5000	9.2000	+20.261%	24	1,167	-99.783%
2026-06-10	9.2500	9.9400	7.6500	7.6500	-16.393%	39	1,174	-99.739%
2026-06-09	10.6000	13.0000	7.4600	9.1500	0.000%	206	1,183	-99.781%
2026-06-08	8.6200	9.4000	8.1500	9.1500	+18.677%	36	1,102	-99.781%
2026-06-05	9.2000	9.2000	7.7100	7.7100	-29.909%	22	1,100	-99.741%
2026-06-04	10.7500	11.0700	9.8000	11.0000	-10.204%	33	1,105	-99.818%
2026-06-03	12.5500	13.0300	12.0000	12.2500	-9.594%	27	1,110	-99.837%
2026-06-02	14.3500	14.3500	13.4500	13.5500	-3.214%	16	1,108	-99.852%
2026-06-01	12.6300	15.3000	12.4300	14.0000	+5.740%	103	1,106	-99.857%
2026-05-29	14.6000	14.6000	12.5000	13.2400	-9.003%	53	1,103	-99.849%
2026-05-28	15.2500	15.3400	14.3000	14.5500	+3.191%	89	1,106	-99.863%
2026-05-27	11.3500	14.1000	11.3500	14.1000	+15.764%	23	1,124	-99.858%
2026-05-26	13.8000	13.8000	12.1800	12.1800	-4.471%	66	1,125	-99.836%
2026-05-22	13.2500	13.3100	12.7500	12.7500	-11.335%	21	1,124	-99.843%
2026-05-21	10.2000	14.3800	10.2000	14.3800	+61.573%	123	1,164	-99.861%
2026-05-20	8.2000	8.9000	8.1600	8.9000	+19.463%	68	1,164	-99.775%
2026-05-19	8.3000	8.3000	6.9500	7.4500	-1.974%	19	1,196	-99.732%
2026-05-18	10.0000	10.0000	7.6000	7.6000	-27.825%	71	1,196	-99.737%
2026-05-15	12.5500	12.5500	10.5300	10.5300	-21.183%	49	1,196	-99.810%
2026-05-14	12.7900	14.0000	12.5500	13.3600	+2.219%	21	1,191	-99.850%
2026-05-13	12.5000	13.1300	12.3000	13.0700	+19.908%	25	1,169	-99.847%
2026-05-12	11.0500	12.7500	10.4500	10.9000	-14.644%	26	1,169	-99.817%
2026-05-11	8.6400	14.1000	8.6400	12.7700	+20.814%	213	1,169	-99.843%
2026-05-08	10.5400	10.5700	9.5700	10.5700	+7.967%	31	1,175	-99.811%
2026-05-07	10.9000	11.0000	9.5000	9.7900	-16.110%	31	1,159	-99.796%
2026-05-06	10.0000	11.6700	9.3400	11.6700	+29.955%	185	1,159	-99.829%
2026-05-05	7.3800	9.0500	7.3800	8.9800	+18.940%	51	1,052	-99.777%
2026-05-04	5.9000	7.5500	5.9000	7.5500	+34.821%	8	1,006	-99.735%
2026-05-01	6.1300	6.5000	5.6000	5.6000	-13.178%	6	994	-99.643%
2026-04-30	5.2000	6.4500	5.2000	6.4500	+21.928%	2	994	-99.690%
2026-04-29	5.2900	5.2900	5.2900	5.2900	+6.869%	1	993	-99.622%
2026-04-28	4.8700	4.9500	4.8700	4.9500	-23.017%	3	992	-99.596%
2026-04-27	6.4000	6.6500	6.4000	6.4300	-4.458%	89	991	-99.689%
2026-04-24	8.3200	8.3200	6.7300	6.7300	+0.448%	40	983	-99.703%
2026-04-23	7.1500	7.6600	6.7000	6.7000	+22.936%	47	966	-99.701%
2026-04-22	5.1500	5.4500	5.1500	5.4500	+1.679%	5	940	-99.633%
2026-04-21	5.3000	5.4400	5.1500	5.3600	+4.078%	5	941	-99.627%
2026-04-20	4.7000	5.2000	4.7000	5.1500	+3.622%	14	938	-99.612%
2026-04-17	4.5300	5.0000	4.5300	4.9700	+14.253%	4	924	-99.598%
2026-04-15	4.9000	5.0700	4.3500	4.3500	-10.309%	23	923	-99.540%
2026-04-14	4.0000	5.0000	4.0000	4.8500	+32.877%	277	903	-99.588%
2026-04-13	3.6500	3.6500	3.6500	3.6500	+8.955%	2	768	-99.452%
2026-04-10	3.2000	3.3500	3.2000	3.3500	+15.120%	5	768	-99.403%
2026-04-09	2.8000	2.9100	2.6800	2.9100	-21.351%	51	769	-99.313%
2026-04-08	3.5700	3.8500	3.5300	3.7000	+29.371%	58	796	-99.459%
2026-04-07	2.8600	2.8600	2.8600	2.8600	+0.704%	1	794	-99.301%
2026-04-06	2.6500	3.0000	2.3500	2.8400	+5.970%	69	793	-99.296%
2026-04-02	2.0900	2.7400	2.0900	2.6800	-5.965%	14	761	-99.254%
2026-04-01	2.7000	2.8500	2.7000	2.8500	+25.000%	15	761	-99.298%
2026-03-31	1.8800	2.3900	1.8000	2.2800	+20.000%	47	753	-99.123%
2026-03-30	2.2300	2.2300	1.5800	1.9000	-18.103%	59	754	-98.947%
2026-03-27	2.8000	2.8100	2.3200	2.3200	-20.819%	76	769	-99.138%
2026-03-26	3.4000	3.4000	2.9300	2.9300	-18.611%	91	750	-99.317%
2026-03-25	3.8100	3.8600	3.6000	3.6000	+9.091%	715	762	-99.444%
2026-03-24	3.4900	3.4900	3.3000	3.3000	-5.714%	65	113	-99.394%
2026-03-23	3.3800	3.7000	3.3800	3.5000	-3.315%	60	84	-99.429%
2026-03-20	3.7000	3.7000	3.6200	3.6200	+3.429%	30	45	-99.448%
2026-03-19	3.4700	3.5000	3.4700	3.5000	-15.865%	20	53	-99.429%
2026-03-18	4.0700	4.1600	4.0700	4.1600	+4.000%	12	45	-99.519%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-13.607%	2	44	-99.500%
2026-03-16	4.6300	4.6300	4.6300	4.6300	+3.812%	3	42	-99.568%
2026-03-13	4.6000	4.7000	4.4600	4.4600	-7.660%	8	42	-99.552%
2026-03-10	4.8100	4.8500	4.8100	4.8300	+7.095%	3	36	-99.586%
2026-03-09	4.0000	4.6500	3.9300	4.5100	+1.348%	15	34	-99.557%
2026-03-06	4.9800	4.9800	4.4500	4.4500	0.000%	4	21	-99.551%
2026-03-03	4.5000	4.5000	4.4500	4.4500	-11.178%	6	20	-99.551%
2026-03-02	4.8000	5.0100	4.8000	5.0100	+6.596%	6	22	-99.601%
2026-02-27	5.1000	5.1000	4.7000	4.7000	-21.667%	3	20	-99.574%
2026-02-26	6.0000	6.0000	6.0000	6.0000	-3.846%	1	17	-99.667%
2026-02-25	7.0000	7.0000	6.2400	6.2400	-6.165%	6	11	-99.679%
2026-02-24	6.6500	6.6500	6.6500	6.6500	+14.458%	10	11	-99.699%
2026-02-20	5.8100	5.8100	5.8100	5.8100	0.000%	1	1	-99.656%

.dark-mode .QZv2xk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QZv2xk{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20261016C45APLD Oct 16 2026 45.00 Call (APLD261016C00045000)option OPRA

APLD20261016C45
APLD Oct 16 2026 45.00 Call (APLD261016C00045000)
option OPRA