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

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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,96368,2209,92422,049


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 @ $30.00

Puts
Calls


APLD Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75 C0.010.00%11,03108-13APLD260918C00075000
70 C0.03-66.67%181,69608-13APLD260918C00070000
65 C0.05-37.50%351,23508-13APLD260918C00065000
60 C0.08+14.29%916,55108-13APLD260918C00060000
55 C0.16+33.33%66,90208-12APLD260918C00055000
50 C0.21-16.00%6526,41908-13APLD260918C00050000
49 C0.12-67.57%250608-13APLD260918C00049000
48 C0.25-16.67%2473408-13APLD260918C00048000
47 C0.42+5.00%73,25508-13APLD260918C00047000
46 C0.37-15.91%671608-13APLD260918C00046000
45 C0.45-8.16%462,85308-13APLD260918C00045000
44 C0.47-18.97%2277808-13APLD260918C00044000
43 C0.54-16.92%32,31908-13APLD260918C00043000
42 C0.60-26.83%321,77608-13APLD260918C00042000
41 C0.77+2.67%1,25840008-13APLD260918C00041000
40 C0.92-9.80%7247,87208-13APLD260918C00040000
39 C1.08-10.00%2251808-13APLD260918C00039000
38 C1.25-11.97%561,42008-13APLD260918C00038000
37 C1.40-11.95%591,50908-13APLD260918C00037000
36 C1.60-7.51%461,14008-13APLD260918C00036000
35 C1.81-13.81%9493,17208-13APLD260918C00035000
34 C2.10-14.98%9955108-13APLD260918C00034000
33 C2.41-6.95%12483508-13APLD260918C00033000
32 C3.00-3.23%1114,03208-13APLD260918C00032000
31 C3.33-9.51%2871,36408-13APLD260918C00031000
30 C3.70-9.76%4243,21408-13APLD260918C00030000
29 C4.30-4.44%221,19108-13APLD260918C00029000
28 C4.85-7.62%1665608-13APLD260918C00028000
27 C5.70+5.56%279908-13APLD260918C00027000
26 C6.85+5.38%328408-13APLD260918C00026000
25 C6.70-8.22%71,80408-13APLD260918C00025000
24 C7.84+5.95%37708-12APLD260918C00024000
23 C3.67-39.44%105507-29APLD260918C00023000
22 C9.60+3.23%21,64908-13APLD260918C00022000
21 C10.20+47.40%32408-04APLD260918C00021000
20 C11.20+5.56%2731808-12APLD260918C00020000
19 C9.75+47.73%123207-30APLD260918C00019000
18 C13.50+12.50%11124108-12APLD260918C00018000
17 C12.80+0.95%18408-10APLD260918C00017000
16 C34.20+5.56%2206-01APLD260918C00016000
15 C16.21+13.75%2120808-12APLD260918C00015000
14 C32.60+5.50%1105-14APLD260918C00014000
13 C17.98-47.66%115208-04APLD260918C00013000
12 C33.00+25.24%2305-27APLD260918C00012000
11 C28.00+10.45%14606-26APLD260918C00011000
10 C19.17+7.04%1021407-31APLD260918C00010000
8 C20.45+8.20%23907-30APLD260918C00008000
5 C19.77-15.51%1010007-29APLD260918C00005000
4 C24.54-24.61%11508-07APLD260918C00004000
3 C45.19+29.04%31506-02APLD260918C00003000
2 C33.30+7.94%5514307-06APLD260918C00002000
1 C28.32+1.07%13308-07APLD260918C00001000
Puts
StrikePriceChangeVolOILastContract Name
75 P00%0APLD260918P00075000
70 P43.05+63.07%773307-29APLD260918P00070000
65 P22.30-0.22%53806-22APLD260918P00065000
60 P30.40+7.19%1208-10APLD260918P00060000
55 P26.20-13.53%117707-24APLD260918P00055000
50 P18.35-21.08%131708-12APLD260918P00050000
49 P17.40+16.78%1213807-06APLD260918P00049000
48 P18.80+9.68%419008-10APLD260918P00048000
47 P16.78-5.73%112708-12APLD260918P00047000
46 P16.55-12.85%738308-10APLD260918P00046000
45 P16.41+1.05%141408-07APLD260918P00045000
44 P14.60+1.11%526808-11APLD260918P00044000
43 P14.09-21.28%318908-10APLD260918P00043000
42 P11.15-3.88%128308-13APLD260918P00042000
41 P10.80-10.00%49708-13APLD260918P00041000
40 P9.94+4.08%21,07408-13APLD260918P00040000
39 P8.46-4.73%916008-13APLD260918P00039000
38 P7.82-23.18%1822808-12APLD260918P00038000
37 P7.35-16.48%295608-13APLD260918P00037000
36 P6.08-6.46%165008-13APLD260918P00036000
35 P6.10+4.99%241,74808-13APLD260918P00035000
34 P5.35-4.46%31,21208-13APLD260918P00034000
33 P4.55+1.34%5665508-13APLD260918P00033000
32 P3.75-3.35%4258508-13APLD260918P00032000
31 P3.40+3.03%5666308-13APLD260918P00031000
30 P2.97+5.69%243,63608-13APLD260918P00030000
29 P2.50+8.70%8767208-13APLD260918P00029000
28 P1.98+4.76%103,06108-13APLD260918P00028000
27 P1.62+5.19%8541,18708-13APLD260918P00027000
26 P1.29+5.74%2661,00508-13APLD260918P00026000
25 P1.00+3.09%1013,17108-13APLD260918P00025000
24 P0.77+5.48%601,66708-13APLD260918P00024000
23 P0.57+1.79%4794508-13APLD260918P00023000
22 P0.42-6.67%491,61308-13APLD260918P00022000
21 P0.27-15.63%659508-13APLD260918P00021000
20 P0.21-8.70%551,35908-13APLD260918P00020000
19 P0.12-29.41%457608-13APLD260918P00019000
18 P0.11-15.38%3827108-13APLD260918P00018000
17 P0.090.00%1723008-13APLD260918P00017000
16 P0.14-17.65%66608-10APLD260918P00016000
15 P0.04-20.00%450808-13APLD260918P00015000
14 P0.07-41.67%12808-11APLD260918P00014000
13 P0.03-62.50%120508-11APLD260918P00013000
12 P0.08-50.00%356508-05APLD260918P00012000
11 P0.15-25.00%1207-17APLD260918P00011000
10 P0.35+775.00%339808-12APLD260918P00010000
8 P0.01-92.31%49208-11APLD260918P00008000
5 P0.050.00%1705-22APLD260918P00005000
4 P0.01-88.89%32008-11APLD260918P00004000
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