Dark

Check out our API

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 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
94	1,497	19	625

APLD Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

APLD Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

APLD Sep 25, 2026 Exp. - Max Pain @ $30.00

Puts

Calls

APLD Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	1.14	-10.94%	25	1,228	08-13	APLD260925C00040000
39 C	1.28	-4.48%	4	15	08-12	APLD260925C00039000
38 C	1.70	+12.58%	6	29	08-13	APLD260925C00038000
37 C	1.97	+23.13%	1	8	08-12	APLD260925C00037000
36 C	2.08	+1.96%	58	76	08-13	APLD260925C00036000
35 C	2.20	-10.20%	58	95	08-13	APLD260925C00035000
34 C	2.43	-11.64%	2	5	08-13	APLD260925C00034000
33 C	3.00	-2.91%	1	20	08-13	APLD260925C00033000
32 C	3.29	-6.80%	2	21	08-13	APLD260925C00032000
31 C	3.70	-1.33%	2	13	08-13	APLD260925C00031000
30 C	4.00	-8.05%	7	54	08-13	APLD260925C00030000
29 C	5.10	-3.77%	2	14	08-13	APLD260925C00029000
28 C	4.63	+3.58%	8	5	08-11	APLD260925C00028000
27 C	0	0%	0			APLD260925C00027000
26 C	6.80	+19.30%	1	4	08-12	APLD260925C00026000
25 C	7.13	0%	2	2	08-06	APLD260925C00025000
24 C	7.15	0%	2	2	08-11	APLD260925C00024000
23 C	0	0%	0			APLD260925C00023000
22 C	0	0%	0			APLD260925C00022000
21 C	0	0%	0			APLD260925C00021000
20 C	0	0%	0			APLD260925C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	11.26	-4.58%	1	3	08-11	APLD260925P00040000
39 P	10.36	0%	2	2	08-10	APLD260925P00039000
38 P	0	0%	0			APLD260925P00038000
37 P	0	0%	0			APLD260925P00037000
36 P	0	0%	0			APLD260925P00036000
35 P	6.02	-15.45%	3	6	08-13	APLD260925P00035000
34 P	5.01	0%	1	1	08-12	APLD260925P00034000
33 P	6.29	0%	3	3	08-06	APLD260925P00033000
32 P	3.85	0.00%	2	4	08-13	APLD260925P00032000
31 P	3.66	0%	19	19	08-12	APLD260925P00031000
30 P	3.18	+4.26%	11	19	08-13	APLD260925P00030000
29 P	2.80	+8.11%	10	38	08-13	APLD260925P00029000
28 P	2.25	0%	9	9	08-13	APLD260925P00028000
27 P	1.69	-7.14%	9	25	08-13	APLD260925P00027000
26 P	1.40	-38.86%	4	8	08-12	APLD260925P00026000
25 P	1.20	+2.56%	26	132	08-13	APLD260925P00025000
24 P	0.83	-11.70%	8	104	08-13	APLD260925P00024000
23 P	0.67	-12.99%	9	122	08-13	APLD260925P00023000
22 P	0.51	-5.56%	16	130	08-13	APLD260925P00022000
21 P	0.39	-20.41%	11	9	08-12	APLD260925P00021000
20 P	0.42	+10.53%	4	10	08-11	APLD260925P00020000

Share