Dark

APLD
Applied Digital Corporation Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

31.19USD+1.862%(+0.57)18,077,204

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

30.35USD-0.877%(-0.27)70,031

After-hours

Aug 14, 2026 4:58:30 PM EDT

31.24USD+0.151%(+0.05)44,129

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Jan 15, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15,198	28,100	1,170	17,584

APLD Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

APLD Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

APLD Aug 14, 2026 Exp. - Max Pain @ $29.00

Puts

Calls

APLD Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	0.01	-66.67%	40	344	08-13	APLD260814C00050000
46.00 C	0.01	-87.50%	7	299	08-07	APLD260814C00046000
45.00 C	0.02	0.00%	1	329	08-11	APLD260814C00045000
44.00 C	0.12	+200.00%	1	90	08-13	APLD260814C00044000
43.00 C	0.15	+1,400.00%	2	149	08-13	APLD260814C00043000
42.00 C	0.01	0.00%	2	160	08-13	APLD260814C00042000
41.50 C	0.01	0.00%	2	45	08-13	APLD260814C00041500
41.00 C	0.06	+500.00%	2	380	08-13	APLD260814C00041000
40.50 C	0.01	0.00%	9	114	08-13	APLD260814C00040500
40.00 C	0.01	0.00%	417	1,507	08-13	APLD260814C00040000
39.50 C	0.01	0.00%	7	91	08-11	APLD260814C00039500
39.00 C	0.01	0.00%	67	156	08-13	APLD260814C00039000
38.50 C	0.06	+500.00%	6	49	08-13	APLD260814C00038500
38.00 C	0.02	0.00%	72	434	08-13	APLD260814C00038000
37.50 C	0.05	0.00%	305	65	08-13	APLD260814C00037500
37.00 C	0.01	-50.00%	133	756	08-13	APLD260814C00037000
36.50 C	0.02	+100.00%	153	159	08-13	APLD260814C00036500
36.00 C	0.02	-33.33%	147	918	08-13	APLD260814C00036000
35.50 C	0.01	-75.00%	34	138	08-13	APLD260814C00035500
35.00 C	0.01	-83.33%	1,643	4,571	08-13	APLD260814C00035000
34.50 C	0.02	-80.00%	587	335	08-13	APLD260814C00034500
34.00 C	0.04	-69.23%	734	3,050	08-13	APLD260814C00034000
33.50 C	0.03	-84.21%	1,288	1,423	08-13	APLD260814C00033500
33.00 C	0.04	-84.00%	2,838	3,329	08-13	APLD260814C00033000
32.50 C	0.06	-86.05%	923	2,008	08-13	APLD260814C00032500
32.00 C	0.12	-78.18%	2,325	4,170	08-13	APLD260814C00032000
31.50 C	0.21	-70.83%	3,515	3,031	08-13	APLD260814C00031500
31.00 C	0.36	-63.27%	2,769	3,305	08-13	APLD260814C00031000
30.50 C	0.58	-54.33%	482	1,069	08-13	APLD260814C00030500
30.00 C	0.89	-44.38%	510	5,459	08-13	APLD260814C00030000
29.50 C	1.45	-21.62%	104	816	08-13	APLD260814C00029500
29.00 C	1.71	-25.00%	69	759	08-13	APLD260814C00029000
28.50 C	2.36	-4.84%	12	128	08-13	APLD260814C00028500
28.00 C	2.55	-21.54%	47	535	08-13	APLD260814C00028000
27.50 C	3.65	+1.39%	4	66	08-13	APLD260814C00027500
27.00 C	4.30	+2.38%	52	491	08-13	APLD260814C00027000
26.50 C	4.33	-7.68%	60	98	08-13	APLD260814C00026500
26.00 C	4.90	-12.03%	18	142	08-13	APLD260814C00026000
25.50 C	5.65	+1.80%	22	45	08-13	APLD260814C00025500
25.00 C	5.75	-11.54%	20	469	08-13	APLD260814C00025000
24.50 C	6.15	-26.70%	4	18	08-13	APLD260814C00024500
24.00 C	6.90	-3.36%	5	222	08-13	APLD260814C00024000
23.50 C	7.55	+22.17%	2	54	08-12	APLD260814C00023500
23.00 C	8.10	-2.99%	1	385	08-13	APLD260814C00023000
22.50 C	8.52	+20.17%	7	167	08-13	APLD260814C00022500
22.00 C	9.01	+14.05%	6	162	08-13	APLD260814C00022000
21.50 C	10.06	+11.16%	27	3	08-13	APLD260814C00021500
21.00 C	9.94	+13.60%	36	13	08-13	APLD260814C00021000
20.50 C	10.37	+1.77%	10	6	08-13	APLD260814C00020500
20.00 C	11.11	+4.61%	7	26	08-13	APLD260814C00020000
19.50 C	11.57	+1.40%	9	5	08-13	APLD260814C00019500
19.00 C	12.24	+1.75%	43	8	08-13	APLD260814C00019000
18.50 C	12.65	+1.04%	46	11	08-13	APLD260814C00018500
18.00 C	12.79	-5.89%	129	6	08-13	APLD260814C00018000
17.50 C	13.21	-5.78%	212	186	08-13	APLD260814C00017500
17.00 C	13.85	+1.09%	94	186	08-13	APLD260814C00017000
16.50 C	14.83	+1.85%	5	13	08-13	APLD260814C00016500
16.00 C	15.25	+0.93%	18	36	08-13	APLD260814C00016000
15.50 C	15.39	-1.91%	26	37	08-13	APLD260814C00015500
15.00 C	15.90	-1.30%	9	32	08-13	APLD260814C00015000
14.00 C	16.90	+0.90%	13	120	08-13	APLD260814C00014000
13.00 C	17.85	+1.42%	14	120	08-13	APLD260814C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	20.85	+0.48%	4	0	08-10	APLD260814P00050000
46.00 P	16.75	+6.69%	2	2	08-06	APLD260814P00046000
45.00 P	15.90	-1.49%	2	1	08-10	APLD260814P00045000
44.00 P	11.85	-19.66%	2	3	08-13	APLD260814P00044000
43.00 P	10.87	-23.72%	2	3	08-13	APLD260814P00043000
42.00 P	10.82	-15.80%	6	25	08-13	APLD260814P00042000
41.50 P	10.20	+10.99%	4	3	08-13	APLD260814P00041500
41.00 P	9.83	+11.58%	6	37	08-13	APLD260814P00041000
40.50 P	9.06	-17.56%	4	24	08-13	APLD260814P00040500
40.00 P	9.52	-9.33%	5	7	08-13	APLD260814P00040000
39.50 P	9.09	+1.56%	7	2	08-13	APLD260814P00039500
39.00 P	9.10	+25.52%	6	11	08-13	APLD260814P00039000
38.50 P	6.99	-9.92%	5	9	08-13	APLD260814P00038500
38.00 P	6.41	-24.41%	2	16	08-12	APLD260814P00038000
37.50 P	6.35	-6.89%	1	8	08-13	APLD260814P00037500
37.00 P	6.20	+6.35%	31	46	08-13	APLD260814P00037000
36.50 P	6.15	-10.87%	4	5	08-13	APLD260814P00036500
36.00 P	4.85	-25.50%	13	335	08-13	APLD260814P00036000
35.50 P	5.72	0%	1	1	08-11	APLD260814P00035500
35.00 P	3.75	-12.99%	3	128	08-13	APLD260814P00035000
34.50 P	4.82	0%	2	0	08-05	APLD260814P00034500
34.00 P	3.25	+2.20%	8	243	08-13	APLD260814P00034000
33.50 P	2.30	-51.68%	1	11	08-12	APLD260814P00033500
33.00 P	2.37	+24.08%	25	53	08-13	APLD260814P00033000
32.50 P	1.54	-12.00%	130	26	08-13	APLD260814P00032500
32.00 P	1.34	+5.51%	172	94	08-13	APLD260814P00032000
31.50 P	1.10	+8.91%	241	77	08-13	APLD260814P00031500
31.00 P	0.75	-2.60%	735	190	08-13	APLD260814P00031000
30.50 P	0.47	-9.62%	884	253	08-13	APLD260814P00030500
30.00 P	0.27	-25.00%	1,129	729	08-13	APLD260814P00030000
29.50 P	0.14	-48.15%	538	1,138	08-13	APLD260814P00029500
29.00 P	0.09	-55.00%	615	1,753	08-13	APLD260814P00029000
28.50 P	0.04	-69.23%	116	427	08-13	APLD260814P00028500
28.00 P	0.03	-57.14%	183	773	08-13	APLD260814P00028000
27.50 P	0.02	-66.67%	80	276	08-13	APLD260814P00027500
27.00 P	0.02	-50.00%	263	6,138	08-13	APLD260814P00027000
26.50 P	0.01	-66.67%	180	765	08-13	APLD260814P00026500
26.00 P	0.08	+700.00%	56	790	08-13	APLD260814P00026000
25.50 P	0.03	+200.00%	48	249	08-13	APLD260814P00025500
25.00 P	0.01	-91.67%	85	1,441	08-13	APLD260814P00025000
24.50 P	0.03	+200.00%	9	111	08-13	APLD260814P00024500
24.00 P	0.01	0.00%	45	100	08-13	APLD260814P00024000
23.50 P	0.01	0.00%	9	141	08-13	APLD260814P00023500
23.00 P	0.01	-50.00%	14	413	08-13	APLD260814P00023000
22.50 P	0.07	-53.33%	3	76	08-13	APLD260814P00022500
22.00 P	0.01	0.00%	17	188	08-13	APLD260814P00022000
21.50 P	0.03	+50.00%	81	231	08-11	APLD260814P00021500
21.00 P	0.01	-50.00%	22	113	08-12	APLD260814P00021000
20.50 P	0.01	-50.00%	11	19	08-12	APLD260814P00020500
20.00 P	0.03	+200.00%	13	1,137	08-13	APLD260814P00020000
19.50 P	0.02	-71.43%	23	9	08-10	APLD260814P00019500
19.00 P	0.02	-50.00%	10	25	08-07	APLD260814P00019000
18.50 P	0.01	0.00%	1	64	08-13	APLD260814P00018500
18.00 P	0.03	-91.43%	5	23	08-03	APLD260814P00018000
17.50 P	0.06	0%	1	1	08-12	APLD260814P00017500
17.00 P	0.01	0.00%	2	4	08-13	APLD260814P00017000
16.50 P	0.13	0%	1	1	08-03	APLD260814P00016500
16.00 P	0.11	+1,000.00%	2	1	08-12	APLD260814P00016000
15.50 P	0.06	0%	1	1	08-12	APLD260814P00015500
15.00 P	0.01	-50.00%	1	2	08-13	APLD260814P00015000
14.00 P	0.05	+150.00%	1	2	08-10	APLD260814P00014000
13.00 P	0.01	0%	1	0	08-13	APLD260814P00013000

.dark-mode .vTdn5z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vTdn5z{ color: #333333; background-color: white; border: 2px solid #333333; }APLDApplied Digital Corporation Common Stockstock NASDAQ

APLD Aug 14, 2026 Exp. - Open Interest by Strike

APLD Aug 14, 2026 Exp. - Max Pain @ $29.00

APLD
Applied Digital Corporation Common Stock
stock NASDAQ