Dark

APLD20250919C5
APLD Sep 19 2025 5.00 Call (APLD250919C00005000)
option OPRA

EOD

May 15, 2025

1.57-16.043%(-0.30)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.80	1.80	1.53	1.57	-16.043%	60	1,488	0.000%
2025-05-14	1.80	2.00	1.79	1.87	+20.645%	176	1,477	-16.043%
2025-05-13	1.50	1.55	1.29	1.55	+6.164%	96	1,396	+1.290%
2025-05-12	1.60	1.60	1.44	1.46	+4.286%	17	1,416	+7.534%
2025-05-09	1.57	1.62	1.28	1.40	-6.667%	148	1,425	+12.143%
2025-05-08	1.50	1.57	1.40	1.50	+11.111%	28	1,395	+4.667%
2025-05-07	1.35	1.35	1.29	1.35	+3.053%	30	1,408	+16.296%
2025-05-06	1.34	1.37	1.18	1.31	-9.655%	9	1,408	+19.847%
2025-05-05	1.25	1.45	1.20	1.45	+3.571%	50	1,409	+8.276%
2025-05-02	1.40	1.42	1.28	1.40	+2.190%	48	1,368	+12.143%
2025-05-01	1.05	1.40	1.05	1.37	+37.000%	52	1,369	+14.599%
2025-04-30	0.85	1.00	0.85	1.00	+1.010%	10	1,338	+57.000%
2025-04-29	1.05	1.05	0.99	0.99	-13.158%	41	1,334	+58.586%
2025-04-28	1.14	1.14	0.90	1.14	+12.871%	287	1,319	+37.719%
2025-04-25	1.00	1.18	0.95	1.01	-0.980%	166	1,055	+55.446%
2025-04-24	0.83	1.04	0.74	1.02	+27.500%	38	997	+53.922%
2025-04-23	0.89	0.89	0.80	0.80	0.000%	113	977	+96.250%
2025-04-22	0.84	0.88	0.76	0.80	+6.667%	347	1,039	+96.250%
2025-04-21	0.73	0.87	0.71	0.75	+10.294%	113	716	+109.333%
2025-04-17	0.79	0.79	0.63	0.68	-6.849%	30	688	+130.882%
2025-04-16	0.50	0.80	0.50	0.73	+40.385%	159	688	+115.068%
2025-04-15	1.18	1.47	0.51	0.52	-69.767%	310	686	+201.923%
2025-04-14	1.89	1.89	1.72	1.72	+10.968%	6	548	-8.721%
2025-04-10	1.50	1.62	1.46	1.55	-12.429%	25	548	+1.290%
2025-04-09	1.40	1.77	1.28	1.77	+20.408%	93	548	-11.299%
2025-04-08	1.65	1.65	1.45	1.47	-2.649%	76	516	+6.803%
2025-04-07	1.40	1.56	1.27	1.51	+9.420%	18	473	+3.974%
2025-04-04	1.25	1.42	1.25	1.38	-26.596%	182	482	+13.768%
2025-04-03	2.07	2.07	1.88	1.88	-16.071%	8	395	-16.489%
2025-04-02	2.24	2.24	2.24	2.24	+16.667%	56	396	-29.911%
2025-04-01	1.84	1.92	1.84	1.92	+3.226%	4	396	-18.229%
2025-03-28	1.96	1.96	1.85	1.86	-19.828%	102	394	-15.591%
2025-03-27	2.32	2.32	2.32	2.32	-9.020%	1	374	-32.328%
2025-03-26	2.55	2.55	2.55	2.55	-30.137%	10	373	-38.431%
2025-03-24	3.65	3.65	3.65	3.65	+19.672%	1	365	-56.986%
2025-03-21	3.05	3.05	3.05	3.05	-4.688%	30	365	-48.525%
2025-03-17	2.99	3.20	2.99	3.20	+7.744%	16	365	-50.938%
2025-03-14	2.85	2.97	2.85	2.97	+19.758%	4	372	-47.138%
2025-03-11	2.63	2.63	2.48	2.48	+4.202%	107	372	-36.694%
2025-03-10	2.79	2.79	2.38	2.38	-27.879%	67	266	-34.034%
2025-03-06	3.30	3.30	3.30	3.30	+22.222%	5	196	-52.424%
2025-03-04	2.63	2.70	2.63	2.70	-7.850%	6	196	-41.852%
2025-03-03	2.93	2.93	2.93	2.93	-23.896%	5	196	-46.416%
2025-02-28	3.85	3.85	3.85	3.85	-9.412%	6	196	-59.221%
2025-02-27	4.30	4.30	4.25	4.25	+3.659%	7	196	-63.059%
2025-02-26	4.25	4.25	4.10	4.10	+13.260%	3	196	-61.707%
2025-02-25	3.62	3.62	3.62	3.62	-23.789%	5	193	-56.630%
2025-02-24	4.75	4.75	4.75	4.75	-24.603%	1	193	-66.947%
2025-02-21	7.25	7.50	6.30	6.30	+17.757%	46	193	-75.079%
2025-02-20	5.85	5.85	5.35	5.35	-5.142%	54	193	-70.654%
2025-02-19	5.64	5.64	5.64	5.64	+10.588%	1	229	-72.163%
2025-02-18	5.10	5.35	5.00	5.10	+9.677%	18	229	-69.216%
2025-02-14	4.25	4.90	4.25	4.65	+32.857%	218	263	-66.237%
2025-02-13	3.50	3.50	3.50	3.50	-5.405%	20	249	-55.143%
2025-02-11	3.70	3.70	3.70	3.70	-11.905%	8	249	-57.568%
2025-02-10	4.20	4.20	4.20	4.20	+15.068%	2	241	-62.619%
2025-02-07	3.70	3.70	3.65	3.65	0.000%	10	241	-56.986%
2025-02-06	3.90	3.90	3.60	3.65	+4.286%	3	239	-56.986%
2025-02-04	3.50	3.50	3.35	3.50	+1.449%	5	242	-55.143%
2025-02-03	2.85	3.45	2.85	3.45	+7.813%	37	244	-54.493%
2025-01-31	3.20	3.20	3.20	3.20	-3.030%	2	281	-50.938%
2025-01-30	3.25	3.40	3.25	3.30	+22.677%	51	254	-52.424%
2025-01-28	2.66	2.73	2.66	2.69	+3.462%	31	254	-41.636%
2025-01-27	3.90	3.90	2.60	2.60	-44.681%	11	274	-39.615%
2025-01-24	5.00	5.00	4.70	4.70	-12.963%	48	268	-66.596%
2025-01-22	5.20	5.40	5.20	5.40	+2.857%	22	248	-70.926%
2025-01-21	4.75	5.25	4.75	5.25	+12.179%	34	231	-70.095%
2025-01-17	4.40	4.70	4.40	4.68	-9.126%	44	264	-66.453%
2025-01-16	5.15	5.15	5.15	5.15	+21.176%	1	264	-69.515%
2025-01-15	4.25	4.25	4.25	4.25	-12.910%	6	265	-63.059%
2025-01-14	4.88	4.88	4.88	4.88	+14.824%	2	259	-67.828%
2025-01-10	4.25	4.25	4.25	4.25	-17.476%	10	257	-63.059%
2025-01-07	5.35	5.35	5.15	5.15	-11.207%	5	262	-69.515%
2025-01-06	5.80	5.80	5.80	5.80	+18.367%	1	267	-72.931%
2025-01-03	4.90	4.90	4.90	4.90	+28.947%	2	267	-67.959%
2024-12-31	3.80	3.80	3.80	3.80	-13.636%	5	268	-58.684%
2024-12-27	4.71	4.71	4.40	4.40	-7.950%	14	268	-64.318%
2024-12-24	4.78	4.78	4.78	4.78	+18.905%	1	264	-67.155%
2024-12-23	4.02	4.02	4.02	4.02	+0.500%	4	264	-60.945%
2024-12-20	4.00	4.00	4.00	4.00	-8.467%	75	264	-60.750%
2024-12-19	4.30	4.37	4.30	4.37	-21.964%	75	264	-64.073%
2024-12-18	5.60	5.60	5.60	5.60	-5.085%	30	190	-71.964%
2024-12-16	5.90	5.90	5.90	5.90	+18.712%	2	210	-73.390%
2024-12-11	4.97	4.97	4.97	4.97	-2.549%	2	210	-68.410%
2024-12-10	5.60	5.60	5.10	5.10	-8.273%	60	208	-69.216%
2024-12-09	5.56	5.56	5.56	5.56	-14.462%	1	248	-71.763%
2024-12-06	6.70	6.70	6.50	6.50	+18.182%	8	247	-75.846%
2024-12-04	6.09	6.14	5.50	5.50	-2.655%	53	249	-71.455%
2024-12-03	5.65	5.65	5.65	5.65	-0.877%	2	205	-72.212%
2024-12-02	6.21	6.21	5.50	5.70	-6.557%	8	203	-72.456%
2024-11-29	6.10	6.10	6.10	6.10	-4.688%	6	199	-74.262%
2024-11-25	6.40	6.40	6.40	6.40	+20.755%	1	202	-75.469%
2024-11-22	5.70	5.70	5.30	5.30	+8.163%	4	203	-70.377%
2024-11-20	5.20	5.20	4.90	4.90	-3.922%	23	203	-67.959%
2024-11-19	5.10	5.10	5.10	5.10	+15.385%	1	180	-69.216%
2024-11-18	3.50	4.42	3.50	4.42	+38.125%	33	179	-64.480%
2024-11-15	3.50	3.50	3.20	3.20	-21.951%	36	149	-50.938%
2024-11-11	4.10	4.10	4.10	4.10	+5.128%	2	136	-61.707%
2024-11-08	3.70	3.90	3.70	3.90	+5.405%	14	137	-59.744%
2024-11-07	3.70	3.70	3.70	3.70	+7.246%	1	134	-57.568%
2024-11-06	3.45	3.45	3.45	3.45	+18.966%	13	133	-54.493%
2024-11-05	2.90	2.90	2.90	2.90	-12.121%	100	138	-45.862%
2024-11-01	3.30	3.30	3.30	3.30	-3.509%	26	38	-52.424%
2024-10-31	3.30	3.42	3.30	3.42	-18.571%	11	25	-54.094%
2024-10-29	4.56	4.56	4.20	4.20	0.000%	24	36	-62.619%
2024-10-17	4.20	4.20	4.20	4.20	-3.226%	10	38	-62.619%
2024-10-16	4.34	4.34	4.34	4.34	+15.733%	3	30	-63.825%
2024-10-14	3.80	3.80	3.75	3.75	+1.351%	6	31	-58.133%
2024-10-11	3.70	3.70	3.70	3.70	-3.394%	10	34	-57.568%
2024-10-08	3.82	3.83	3.82	3.83	-0.519%	3	34	-59.008%
2024-10-07	3.85	3.85	3.85	3.85	-3.750%	1	32	-59.221%
2024-10-04	4.00	4.00	4.00	4.00	+21.212%	4	32	-60.750%
2024-09-23	3.30	3.30	3.30	3.30	+16.608%	5	32	-52.424%
2024-09-19	2.83	2.83	2.83	2.83	-5.667%	1	27	-44.523%
2024-09-18	3.00	3.00	3.00	3.00	+0.334%	1	27	-47.667%
2024-09-17	2.81	2.99	2.81	2.99	+3.103%	11	26	-47.492%
2024-09-13	3.10	3.10	2.90	2.90	0.000%	6	16	-45.862%
2024-09-12	2.85	2.90	2.85	2.90	+5.455%	6	13	-45.862%
2024-09-11	3.00	3.00	2.75	2.75	-8.333%	5	7	-42.909%
2024-09-10	2.90	3.00	2.90	3.00	-6.250%	2	2	-47.667%
2024-09-09	3.20	3.20	3.20	3.20	0.000%	1	1	-50.938%

.dark-mode .ZHBrhY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZHBrhY{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20250919C5APLD Sep 19 2025 5.00 Call (APLD250919C00005000)option OPRA

APLD20250919C5
APLD Sep 19 2025 5.00 Call (APLD250919C00005000)
option OPRA