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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
83,322	29,028	5,896	13,606

APLD Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

APLD Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

APLD Jan 21, 2028 Exp. - Max Pain @ $8.00

Puts

Calls

APLD Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75 C	6.40	-1.54%	37	5,063	08-13	APLD280121C00075000
70 C	7.38	+7.74%	20	1,441	08-12	APLD280121C00070000
65 C	7.86	+2.08%	9	656	08-13	APLD280121C00065000
60 C	8.35	-2.91%	2	2,781	08-13	APLD280121C00060000
55 C	9.20	+10.84%	7	2,184	08-13	APLD280121C00055000
50 C	9.45	-4.55%	49	6,261	08-13	APLD280121C00050000
47 C	9.50	+16.56%	1	671	08-10	APLD280121C00047000
45 C	10.23	-6.15%	36	1,850	08-13	APLD280121C00045000
42 C	11.17	-3.21%	38	2,171	08-13	APLD280121C00042000
40 C	11.95	0.00%	12	1,894	08-13	APLD280121C00040000
37 C	12.35	+7.02%	1	881	08-13	APLD280121C00037000
35 C	12.60	-5.83%	8	2,698	08-13	APLD280121C00035000
32 C	13.40	-4.76%	11	477	08-13	APLD280121C00032000
30 C	14.00	-6.67%	60	3,662	08-13	APLD280121C00030000
27 C	14.99	-3.23%	6	599	08-13	APLD280121C00027000
25 C	16.20	+1.69%	4	1,544	08-13	APLD280121C00025000
22 C	17.00	+5.46%	1	1,203	08-13	APLD280121C00022000
20 C	17.80	-3.89%	9	2,403	08-13	APLD280121C00020000
17 C	19.75	+8.22%	1	660	08-13	APLD280121C00017000
15 C	19.90	-1.97%	20	771	08-13	APLD280121C00015000
13 C	21.70	+10.15%	2	361	08-12	APLD280121C00013000
10 C	22.90	-1.93%	6	6,077	08-13	APLD280121C00010000
8 C	22.33	-0.31%	2	65,673	08-07	APLD280121C00008000
5 C	24.08	-5.27%	5	79	08-06	APLD280121C00005000
4 C	26.08	-3.23%	1	57	08-06	APLD280121C00004000
3 C	36.58	-16.18%	1	34	06-05	APLD280121C00003000
2 C	28.36	+0.25%	1	59	08-10	APLD280121C00002000
1 C	30.99	+3.92%	1	140	08-13	APLD280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75 P	48.90	-7.03%	286	303	07-23	APLD280121P00075000
70 P	43.25	-2.59%	1	155	08-12	APLD280121P00070000
65 P	42.25	+6.16%	9	51	07-30	APLD280121P00065000
60 P	35.85	-7.00%	2	347	07-23	APLD280121P00060000
55 P	34.80	+10.83%	20	369	07-29	APLD280121P00055000
50 P	28.75	+1.05%	7	64	07-15	APLD280121P00050000
47 P	24.90	-0.24%	5	456	07-23	APLD280121P00047000
45 P	22.50	-3.60%	5	463	08-12	APLD280121P00045000
42 P	20.95	-0.48%	266	749	08-11	APLD280121P00042000
40 P	21.19	+8.39%	15	533	07-28	APLD280121P00040000
37 P	17.35	-3.18%	17	282	07-22	APLD280121P00037000
35 P	14.94	-6.04%	3	1,473	08-13	APLD280121P00035000
32 P	12.98	+1.25%	11	651	08-13	APLD280121P00032000
30 P	11.60	-0.85%	1	2,596	08-13	APLD280121P00030000
27 P	9.85	+1.03%	1	998	08-13	APLD280121P00027000
25 P	8.90	+4.71%	106	3,679	08-13	APLD280121P00025000
22 P	6.80	-7.48%	1	646	08-13	APLD280121P00022000
20 P	5.70	0.00%	7	833	08-13	APLD280121P00020000
17 P	4.20	-3.45%	6	2,402	08-13	APLD280121P00017000
15 P	3.15	-15.55%	1	205	08-13	APLD280121P00015000
13 P	2.87	+4.36%	7	763	08-07	APLD280121P00013000
10 P	1.44	-15.29%	12	1,033	08-13	APLD280121P00010000
8 P	1.13	+0.89%	23	242	08-07	APLD280121P00008000
5 P	0.42	-2.33%	5	176	08-10	APLD280121P00005000
4 P	0.44	+300.00%	10	25	07-23	APLD280121P00004000
3 P	0.22	-8.33%	5	8	01-28	APLD280121P00003000
2 P	0	0%	0			APLD280121P00002000
1 P	0	0%	0			APLD280121P00001000

Share