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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
83,703	97,239	11,808	70,436

APLD Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

APLD Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

APLD Jan 15, 2027 Exp. - Max Pain @ $20.00

Puts

Calls

APLD Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75 C	0.94	-10.48%	39	7,373	08-13	APLD270115C00075000
70 C	1.20	-5.51%	39	2,168	08-13	APLD270115C00070000
65 C	1.45	-6.45%	14	2,288	08-13	APLD270115C00065000
60 C	1.80	-7.69%	38	6,785	08-13	APLD270115C00060000
55 C	2.22	-8.64%	22	6,836	08-13	APLD270115C00055000
50 C	2.88	-7.40%	86	14,226	08-13	APLD270115C00050000
49 C	3.20	+4.92%	3	373	08-13	APLD270115C00049000
48 C	3.07	-8.36%	2	215	08-13	APLD270115C00048000
47 C	3.73	+8.12%	2	2,434	08-13	APLD270115C00047000
46 C	3.55	+1.43%	19	584	08-13	APLD270115C00046000
45 C	3.72	-4.37%	83	15,487	08-13	APLD270115C00045000
44 C	3.60	-1.37%	15	101	08-11	APLD270115C00044000
43 C	4.10	+5.13%	3	70	08-13	APLD270115C00043000
42 C	4.25	-2.07%	6	2,112	08-13	APLD270115C00042000
41 C	4.60	0.00%	2	177	08-13	APLD270115C00041000
40 C	4.70	-6.00%	242	17,556	08-13	APLD270115C00040000
39 C	5.00	+8.70%	23	1,093	08-13	APLD270115C00039000
38 C	5.47	-0.55%	2	211	08-13	APLD270115C00038000
37 C	5.45	-7.63%	62	2,556	08-13	APLD270115C00037000
36 C	6.40	+4.92%	5	198	08-13	APLD270115C00036000
35 C	6.00	-5.81%	159	10,903	08-13	APLD270115C00035000
32 C	7.10	-5.33%	249	3,493	08-13	APLD270115C00032000
30 C	7.91	-4.24%	162	19,638	08-13	APLD270115C00030000
27 C	9.20	-4.17%	6	1,634	08-13	APLD270115C00027000
25 C	10.25	-3.30%	39	17,036	08-13	APLD270115C00025000
22 C	12.15	-2.02%	14	1,458	08-13	APLD270115C00022000
20 C	13.21	-4.14%	30	12,468	08-13	APLD270115C00020000
17 C	16.70	+18.86%	7	736	08-12	APLD270115C00017000
15 C	17.12	-1.89%	3	6,594	08-13	APLD270115C00015000
12 C	20.50	+5.51%	2	3,608	08-13	APLD270115C00012000
10 C	21.50	-1.15%	4	8,906	08-13	APLD270115C00010000
7 C	24.34	+5.69%	9	3,863	08-12	APLD270115C00007000
5 C	26.00	+5.78%	2	3,887	08-13	APLD270115C00005000
4 C	25.84	+2.13%	2	2,626	08-11	APLD270115C00004000
3 C	26.55	-0.30%	2	591	08-10	APLD270115C00003000
2 C	28.79	+26.94%	2	318	08-05	APLD270115C00002000
1 C	28.60	-5.45%	1	340	08-11	APLD270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75 P	49.32	+4.62%	1	54	07-17	APLD270115P00075000
70 P	36.00	+16.58%	1	135	06-29	APLD270115P00070000
65 P	34.87	-4.73%	32	47	08-12	APLD270115P00065000
60 P	31.95	+1.43%	1	209	08-10	APLD270115P00060000
55 P	20.72	-6.46%	1	244	06-12	APLD270115P00055000
50 P	21.65	-7.48%	1	146	08-04	APLD270115P00050000
49 P	20.02	-18.91%	50	149	08-12	APLD270115P00049000
48 P	21.45	-5.92%	4	144	07-21	APLD270115P00048000
47 P	18.85	-13.73%	1	114	08-13	APLD270115P00047000
46 P	22.00	+2.56%	1	55	07-27	APLD270115P00046000
45 P	17.05	-6.32%	32	501	08-13	APLD270115P00045000
44 P	18.00	-5.76%	13	98	08-07	APLD270115P00044000
43 P	15.50	-3.13%	25	238	08-13	APLD270115P00043000
42 P	14.50	-16.95%	2	488	08-13	APLD270115P00042000
41 P	13.95	-19.60%	23	137	08-13	APLD270115P00041000
40 P	12.95	-4.50%	3	507	08-13	APLD270115P00040000
39 P	12.20	-7.01%	1	317	08-13	APLD270115P00039000
38 P	11.79	-9.66%	10	630	08-13	APLD270115P00038000
37 P	10.76	-2.18%	1	3,237	08-13	APLD270115P00037000
36 P	10.40	-8.77%	16	447	08-13	APLD270115P00036000
35 P	9.50	-3.55%	6	3,211	08-13	APLD270115P00035000
32 P	7.40	-5.73%	11	700	08-13	APLD270115P00032000
30 P	6.60	+1.54%	28	5,743	08-13	APLD270115P00030000
27 P	4.95	-2.94%	52	2,902	08-13	APLD270115P00027000
25 P	4.02	+2.29%	1,095	9,204	08-13	APLD270115P00025000
22 P	2.62	-3.32%	96	2,846	08-13	APLD270115P00022000
20 P	2.02	+1.00%	20	2,528	08-13	APLD270115P00020000
17 P	1.24	-18.95%	2	3,278	08-13	APLD270115P00017000
15 P	0.84	-1.18%	31	9,453	08-13	APLD270115P00015000
12 P	0.39	-2.50%	4	2,440	08-13	APLD270115P00012000
10 P	0.21	-4.55%	1	10,460	08-13	APLD270115P00010000
7 P	0.09	-25.00%	5	6,953	08-12	APLD270115P00007000
5 P	0.07	+40.00%	1	13,173	08-13	APLD270115P00005000
4 P	0.12	-47.83%	1	281	06-23	APLD270115P00004000
3 P	0.03	-50.00%	5	441	08-12	APLD270115P00003000
2 P	0.02	-60.00%	2	692	06-15	APLD270115P00002000
1 P	0.02	-33.33%	1	42	08-13	APLD270115P00001000

.dark-mode .ggv0ZK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ggv0ZK{ color: #333333; background-color: white; border: 2px solid #333333; }APLDApplied Digital Corporation Common Stockstock NASDAQ

APLD Jan 15, 2027 Exp. - Open Interest by Strike

APLD Jan 15, 2027 Exp. - Max Pain @ $20.00

APLD
Applied Digital Corporation Common Stock
stock NASDAQ