Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

APLD
Applied Digital Corporation Common Stock
stock NASDAQ

At Close
Jun 30, 2026 3:59:54 PM EDT
37.35USD-1.112%(-0.42)17,043,800
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 30, 2026 9:29:30 AM EDT
37.60USD-0.450%(-0.17)53,122
After-hours
Jun 30, 2026 4:59:30 PM EDT
37.48USD+0.350%(+0.13)506,320
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,88649,5674,49417,835


APLD Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

APLD Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

APLD Sep 18, 2026 Exp. - Max Pain @ $33.00

Puts
Calls


APLD Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75 C1.08-10.74%571,09006-29APLD260918C00075000
70 C1.35-25.41%72,55906-29APLD260918C00070000
65 C1.62-22.86%751,10406-29APLD260918C00065000
60 C2.10-25.00%12914,90406-29APLD260918C00060000
55 C2.80-22.22%335,54906-29APLD260918C00055000
50 C3.95-9.20%1386,57906-29APLD260918C00050000
49 C3.78-17.83%1548306-29APLD260918C00049000
48 C3.90-20.73%172406-29APLD260918C00048000
47 C4.40-21.57%63,75206-29APLD260918C00047000
46 C4.75-19.49%770406-29APLD260918C00046000
45 C4.98-9.45%1882,34706-29APLD260918C00045000
44 C5.10-12.07%1860906-29APLD260918C00044000
43 C5.67-5.50%22,26306-29APLD260918C00043000
42 C5.50-21.43%41,39906-29APLD260918C00042000
41 C5.90-18.06%19430006-29APLD260918C00041000
40 C6.54-12.80%3024,24706-29APLD260918C00040000
39 C7.00-13.04%1639506-29APLD260918C00039000
38 C7.04-17.18%7055906-29APLD260918C00038000
37 C7.60-26.14%391,22506-29APLD260918C00037000
36 C8.25-14.51%4263106-29APLD260918C00036000
35 C8.60-11.79%241,27206-29APLD260918C00035000
34 C9.65-13.84%125206-26APLD260918C00034000
33 C9.80-11.71%419406-29APLD260918C00033000
32 C10.09-5.70%141,09406-29APLD260918C00032000
31 C11.55-37.97%425506-26APLD260918C00031000
30 C11.35-9.13%91,81206-29APLD260918C00030000
29 C20.31-1.17%217306-17APLD260918C00029000
28 C12.48-12.11%118306-29APLD260918C00028000
27 C15.30-20.81%167406-25APLD260918C00027000
26 C20.20+1.46%14306-15APLD260918C00026000
25 C14.00-16.91%1321,62606-29APLD260918C00025000
24 C23.10-8.88%23206-23APLD260918C00024000
23 C17.40-28.10%14306-29APLD260918C00023000
22 C17.86-10.74%51,59506-26APLD260918C00022000
21 C26.56+1.37%11806-17APLD260918C00021000
20 C23.05-16.06%131206-23APLD260918C00020000
19 C27.50-6.78%223306-18APLD260918C00019000
18 C28.33+24.53%122206-15APLD260918C00018000
17 C23.00-13.37%38206-26APLD260918C00017000
16 C34.20+5.56%2206-01APLD260918C00016000
15 C23.50-24.41%320906-29APLD260918C00015000
14 C32.60+5.50%1105-14APLD260918C00014000
13 C34.35+32.12%2015205-27APLD260918C00013000
12 C33.00+25.24%2305-27APLD260918C00012000
11 C28.00+10.45%14606-26APLD260918C00011000
10 C35.94-7.11%120306-09APLD260918C00010000
8 C37.40-7.31%14106-15APLD260918C00008000
5 C42.55+2.90%1010206-01APLD260918C00005000
4 C42.98-2.87%41306-17APLD260918C00004000
3 C45.19+29.04%31506-02APLD260918C00003000
2 C44.85+7.30%29806-17APLD260918C00002000
1 C41.87-11.09%13006-04APLD260918C00001000
Puts
StrikePriceChangeVolOILastContract Name
75 P00%0APLD260918P00075000
70 P26.40-4.86%233306-22APLD260918P00070000
65 P22.30-0.22%53806-22APLD260918P00065000
60 P18.85+10.11%108306-22APLD260918P00060000
55 P14.60-11.52%3622906-16APLD260918P00055000
50 P16.28+41.57%539006-29APLD260918P00050000
49 P10.85+1.88%3515506-23APLD260918P00049000
48 P10.20+3.03%2120206-23APLD260918P00048000
47 P9.20-1.81%112606-22APLD260918P00047000
46 P12.40+5.89%236506-29APLD260918P00046000
45 P12.45+13.39%340206-29APLD260918P00045000
44 P11.35+10.84%3122606-29APLD260918P00044000
43 P10.21+4.72%1120606-29APLD260918P00043000
42 P10.14+13.93%118306-29APLD260918P00042000
41 P8.99+4.53%46906-29APLD260918P00041000
40 P8.46+5.75%681,37706-29APLD260918P00040000
39 P7.68+6.96%916506-29APLD260918P00039000
38 P7.21+0.84%2324506-29APLD260918P00038000
37 P6.63+6.08%793406-29APLD260918P00037000
36 P6.02+9.65%3867706-29APLD260918P00036000
35 P5.59+11.35%461,97606-29APLD260918P00035000
34 P4.96+9.01%601,15806-29APLD260918P00034000
33 P4.55+49.67%657006-29APLD260918P00033000
32 P4.00+48.15%226206-26APLD260918P00032000
31 P2.94+6.14%118506-24APLD260918P00031000
30 P3.24+12.11%931,80006-29APLD260918P00030000
29 P2.80+8.11%2157906-29APLD260918P00029000
28 P2.70+25.58%163406-29APLD260918P00028000
27 P2.50+20.77%1475506-29APLD260918P00027000
26 P1.71+6.87%35039406-26APLD260918P00026000
25 P1.69+17.36%42,21606-29APLD260918P00025000
24 P1.40+17.65%11,30906-29APLD260918P00024000
23 P1.21+24.74%216006-29APLD260918P00023000
22 P1.05+17.98%287106-29APLD260918P00022000
21 P0.74-3.90%229606-26APLD260918P00021000
20 P0.69+11.29%191606-29APLD260918P00020000
19 P0.59+18.00%151806-29APLD260918P00019000
18 P0.55+34.15%1212306-29APLD260918P00018000
17 P0.34-2.86%923006-26APLD260918P00017000
16 P0.43+65.38%324506-29APLD260918P00016000
15 P0.38+35.71%3243806-29APLD260918P00015000
14 P0.22+10.00%402406-29APLD260918P00014000
13 P0.19+11.76%5521806-29APLD260918P00013000
12 P0.39+18.18%303305-21APLD260918P00012000
11 P0.20-16.67%1105-28APLD260918P00011000
10 P0.15-42.31%1039706-08APLD260918P00010000
8 P0.15-68.75%58106-22APLD260918P00008000
5 P0.050.00%1705-22APLD260918P00005000
4 P0.09-64.00%12103-23APLD260918P00004000
3 P0.09+80.00%3403-06APLD260918P00003000
2 P0.02+100.00%1104-27APLD260918P00002000
1 P0.100%4201-21APLD260918P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC