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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,511	24,858	5,900	10,678

APLD Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

APLD Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

APLD Oct 16, 2026 Exp. - Max Pain @ $32.00

Puts

Calls

APLD Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75 C	0.17	+6.25%	2	291	08-13	APLD261016C00075000
70 C	0.20	-4.76%	15	475	08-13	APLD261016C00070000
65 C	0.28	-6.67%	1	3,466	08-13	APLD261016C00065000
60 C	0.39	-13.33%	13	729	08-13	APLD261016C00060000
55 C	0.59	-4.84%	22	2,193	08-13	APLD261016C00055000
50 C	0.87	-10.31%	19	2,473	08-13	APLD261016C00050000
45 C	1.45	-3.33%	11	1,920	08-13	APLD261016C00045000
43 C	1.70	-5.56%	7	845	08-13	APLD261016C00043000
42 C	1.93	+22.15%	48	221	08-12	APLD261016C00042000
41 C	2.23	+12.06%	2	389	08-13	APLD261016C00041000
40 C	2.10	-9.48%	574	5,379	08-13	APLD261016C00040000
39 C	2.38	-5.93%	12	902	08-13	APLD261016C00039000
38 C	2.59	-7.17%	5	418	08-13	APLD261016C00038000
37 C	2.74	-5.19%	32	397	08-13	APLD261016C00037000
36 C	3.09	-1.90%	27	588	08-13	APLD261016C00036000
35 C	3.30	-7.04%	256	2,104	08-13	APLD261016C00035000
34 C	3.65	-8.06%	51	938	08-13	APLD261016C00034000
33 C	4.02	-4.74%	106	384	08-13	APLD261016C00033000
32 C	4.44	-6.53%	84	746	08-13	APLD261016C00032000
31 C	4.70	-9.79%	228	693	08-13	APLD261016C00031000
30 C	5.15	-6.36%	324	1,369	08-13	APLD261016C00030000
29 C	5.80	-6.30%	7	617	08-13	APLD261016C00029000
28 C	6.20	-4.32%	18	734	08-13	APLD261016C00028000
27 C	6.52	-9.44%	8	199	08-13	APLD261016C00027000
26 C	8.40	+9.09%	1	333	08-13	APLD261016C00026000
25 C	8.00	-5.88%	7	651	08-13	APLD261016C00025000
24 C	9.52	+5.78%	10	69	08-13	APLD261016C00024000
23 C	10.20	+7.37%	1	68	08-13	APLD261016C00023000
22 C	7.40	+34.55%	2	44	07-30	APLD261016C00022000
21 C	11.39	+13.90%	3	27	08-12	APLD261016C00021000
20 C	12.15	+0.41%	30	172	08-13	APLD261016C00020000
19 C	11.25	-15.48%	3	34	08-07	APLD261016C00019000
18 C	13.00	+23.22%	5	341	08-10	APLD261016C00018000
17 C	13.55	-8.75%	1	32	08-11	APLD261016C00017000
16 C	14.35	+11.33%	1	5	07-21	APLD261016C00016000
15 C	16.26	+17.83%	1	18	08-12	APLD261016C00015000
14 C	17.25	+2.37%	1	32	08-13	APLD261016C00014000
13 C	17.02	-46.31%	2	15	08-10	APLD261016C00013000
12 C	20.15	-15.87%	15	25	07-07	APLD261016C00012000
11 C	29.35	-17.32%	2	30	06-25	APLD261016C00011000
10 C	14.90	-29.68%	1	3	07-29	APLD261016C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75 P	31.85	0%	9	9	06-02	APLD261016P00075000
70 P	42.51	+31.81%	29	65	07-20	APLD261016P00070000
65 P	29.15	+27.29%	3	7	06-09	APLD261016P00065000
60 P	31.80	+45.54%	1	45	07-13	APLD261016P00060000
55 P	27.00	-14.56%	2	36	07-30	APLD261016P00055000
50 P	21.60	-15.53%	8	45	08-07	APLD261016P00050000
45 P	14.73	-4.97%	1	136	08-13	APLD261016P00045000
43 P	14.90	-24.44%	5	468	08-06	APLD261016P00043000
42 P	13.30	-28.76%	100	530	08-04	APLD261016P00042000
41 P	11.82	+1.46%	5	592	08-13	APLD261016P00041000
40 P	10.25	-9.93%	1	1,199	08-13	APLD261016P00040000
39 P	10.20	-10.05%	1	330	08-12	APLD261016P00039000
38 P	9.05	-1.63%	13	192	08-13	APLD261016P00038000
37 P	8.53	-1.04%	1	588	08-13	APLD261016P00037000
36 P	8.10	0.00%	12	284	08-13	APLD261016P00036000
35 P	7.40	-8.30%	22	655	08-13	APLD261016P00035000
34 P	6.65	+3.91%	16	326	08-13	APLD261016P00034000
33 P	6.02	-11.86%	7	110	08-13	APLD261016P00033000
32 P	5.30	-2.21%	27	283	08-13	APLD261016P00032000
31 P	4.85	+2.11%	15	176	08-13	APLD261016P00031000
30 P	4.30	+1.18%	8	1,815	08-13	APLD261016P00030000
29 P	3.80	+6.15%	90	188	08-13	APLD261016P00029000
28 P	3.15	-3.67%	91	467	08-13	APLD261016P00028000
27 P	3.09	+8.04%	41	187	08-13	APLD261016P00027000
26 P	2.40	+3.00%	15	711	08-13	APLD261016P00026000
25 P	2.09	+0.97%	41	2,321	08-13	APLD261016P00025000
24 P	1.74	+1.75%	14	770	08-13	APLD261016P00024000
23 P	1.23	-8.21%	5	330	08-13	APLD261016P00023000
22 P	1.00	-13.79%	4	255	08-13	APLD261016P00022000
21 P	0.89	-31.54%	3	212	08-13	APLD261016P00021000
20 P	0.73	+1.39%	2	1,460	08-13	APLD261016P00020000
19 P	0.55	-33.73%	4	186	08-12	APLD261016P00019000
18 P	0.39	-15.22%	2	113	08-13	APLD261016P00018000
17 P	0.32	+14.29%	27	178	08-13	APLD261016P00017000
16 P	0.23	-52.08%	2	192	08-13	APLD261016P00016000
15 P	0.17	-39.29%	6	540	08-13	APLD261016P00015000
14 P	0.15	-16.67%	7	220	08-12	APLD261016P00014000
13 P	0.11	-31.25%	3	75	08-11	APLD261016P00013000
12 P	0.12	-33.33%	120	167	08-07	APLD261016P00012000
11 P	0.10	-33.33%	1	26	08-05	APLD261016P00011000
10 P	0.07	+40.00%	1	89	08-12	APLD261016P00010000

.dark-mode .kmz74C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kmz74C{ color: #333333; background-color: white; border: 2px solid #333333; }APLDApplied Digital Corporation Common Stockstock NASDAQ

APLD Oct 16, 2026 Exp. - Open Interest by Strike

APLD Oct 16, 2026 Exp. - Max Pain @ $32.00

APLD
Applied Digital Corporation Common Stock
stock NASDAQ