Dark

Check out our Level2View

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 Sep 4, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
804	2,519	457	1,457

APLD Sep 4, 2026 Exp. - Volume by Strike

Puts

Calls

APLD Sep 4, 2026 Exp. - Open Interest by Strike

Puts

Calls

APLD Sep 4, 2026 Exp. - Max Pain @ $30.00

Puts

Calls

APLD Sep 4, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.15	-28.57%	20	204	08-13	APLD260904C00045000
40 C	0.43	-17.31%	71	664	08-13	APLD260904C00040000
39 C	0.62	+3.33%	220	279	08-13	APLD260904C00039000
38 C	0.61	-10.29%	12	113	08-13	APLD260904C00038000
37 C	0.79	-18.56%	18	158	08-13	APLD260904C00037000
36 C	0.95	-17.39%	44	304	08-13	APLD260904C00036000
35 C	1.26	-10.64%	46	403	08-13	APLD260904C00035000
34 C	1.42	-14.97%	31	189	08-13	APLD260904C00034000
33 C	1.83	-14.88%	68	78	08-13	APLD260904C00033000
32 C	2.03	-13.98%	89	127	08-13	APLD260904C00032000
31 C	2.50	-12.28%	459	165	08-13	APLD260904C00031000
30 C	2.90	-12.39%	18	99	08-13	APLD260904C00030000
29 C	3.60	0.00%	11	101	08-13	APLD260904C00029000
28 C	4.50	+20.00%	16	54	08-12	APLD260904C00028000
27 C	5.12	+21.04%	4	62	08-12	APLD260904C00027000
26 C	5.50	-21.99%	4	86	08-13	APLD260904C00026000
25 C	6.87	-8.40%	2	222	08-12	APLD260904C00025000
24 C	7.20	+6.67%	1	4	08-12	APLD260904C00024000
23 C	6.43	-2.58%	2	6	07-31	APLD260904C00023000
22 C	9.65	+22.15%	4	1	08-12	APLD260904C00022000
21 C	9.57	+21.14%	2	2	08-10	APLD260904C00021000
20 C	0	0%	0			APLD260904C00020000
19 C	0	0%	0			APLD260904C00019000
18 C	0	0%	0			APLD260904C00018000
17 C	0	0%	0			APLD260904C00017000
16 C	13.42	+8.49%	1	1	08-03	APLD260904C00016000
15 C	14.85	0%	2	1	08-03	APLD260904C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			APLD260904P00045000
40 P	9.65	+2.66%	6	25	08-13	APLD260904P00040000
39 P	8.23	-19.08%	1	31	08-13	APLD260904P00039000
38 P	10.20	+27.82%	1	5	08-06	APLD260904P00038000
37 P	8.40	-22.15%	1	13	08-10	APLD260904P00037000
36 P	6.17	-15.48%	12	52	08-12	APLD260904P00036000
35 P	4.95	-21.18%	2	215	08-13	APLD260904P00035000
34 P	4.00	-11.11%	10	35	08-13	APLD260904P00034000
33 P	3.37	-12.47%	1	47	08-13	APLD260904P00033000
32 P	2.80	-12.50%	1	34	08-13	APLD260904P00032000
31 P	2.52	-4.91%	1	38	08-13	APLD260904P00031000
30 P	2.26	+10.78%	8	73	08-13	APLD260904P00030000
29 P	1.75	-1.69%	46	135	08-13	APLD260904P00029000
28 P	1.40	+6.87%	30	106	08-13	APLD260904P00028000
27 P	1.05	+8.25%	8	115	08-13	APLD260904P00027000
26 P	0.75	-3.85%	34	144	08-13	APLD260904P00026000
25 P	0.58	+7.41%	37	243	08-13	APLD260904P00025000
24 P	0.38	0.00%	5	107	08-13	APLD260904P00024000
23 P	0.25	-13.79%	6	34	08-13	APLD260904P00023000
22 P	0.18	-14.29%	71	152	08-13	APLD260904P00022000
21 P	0.09	-40.00%	2	209	08-13	APLD260904P00021000
20 P	0.11	-31.25%	4	60	08-13	APLD260904P00020000
19 P	0.06	0.00%	1	23	08-13	APLD260904P00019000
18 P	0.06	-70.00%	1	18	08-12	APLD260904P00018000
17 P	0.20	0%	2	0	07-30	APLD260904P00017000
16 P	0	0%	0			APLD260904P00016000
15 P	0	0%	0			APLD260904P00015000

Share