Dark

APA20260918C30
APA Sep 18 2026 30.00 Call (APA260918C00030000)
option OPRA

EOD

Jul 20, 2026

5.95+19.000%(+0.95)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.7500	5.9500	5.7500	5.9500	+19.000%	21	533	0.000%
2026-07-15	5.2800	5.2800	4.6000	5.0000	-0.990%	20	537	+19.000%
2026-07-14	5.1000	5.3300	5.0500	5.0500	+6.316%	5	533	+17.822%
2026-07-09	5.5000	5.5000	4.7500	4.7500	-17.391%	3	534	+25.263%
2026-07-08	5.7500	5.7500	5.7500	5.7500	+34.346%	1	536	+3.478%
2026-07-07	4.3100	4.3100	4.2800	4.2800	+12.336%	3	535	+39.019%
2026-07-01	3.8000	3.8100	3.8000	3.8100	-18.936%	11	534	+56.168%
2026-06-29	4.7000	4.7000	4.7000	4.7000	+0.642%	9	524	+26.596%
2026-06-24	4.6700	4.6700	4.6700	4.6700	-14.312%	1	523	+27.409%
2026-06-23	5.4500	5.4500	5.4500	5.4500	+16.953%	2	524	+9.174%
2026-06-18	5.1500	5.1500	4.5000	4.6600	-21.417%	27	516	+27.682%
2026-06-17	5.9300	5.9300	5.9300	5.9300	+5.516%	2	516	+0.337%
2026-06-16	5.7500	5.7500	5.5500	5.6200	-10.794%	81	518	+5.872%
2026-06-15	6.3600	6.5600	6.3000	6.3000	-17.647%	28	475	-5.556%
2026-06-09	7.4200	7.7000	7.4200	7.6500	-13.462%	7	463	-22.222%
2026-06-02	8.8400	8.8400	8.8400	8.8400	+11.899%	20	461	-32.692%
2026-05-28	8.4000	8.4000	7.9000	7.9000	-21.393%	17	461	-24.684%
2026-05-22	10.0500	10.0500	10.0500	10.0500	+5.789%	1	457	-40.796%
2026-05-21	10.0000	10.0000	9.5000	9.5000	-15.929%	28	457	-37.368%
2026-05-18	11.3000	11.3000	11.3000	11.3000	+36.970%	20	457	-47.345%
2026-05-13	8.2500	8.2500	8.2500	8.2500	+5.769%	20	457	-27.879%
2026-05-08	7.8000	7.8000	7.8000	7.8000	-1.266%	1	457	-23.718%
2026-05-07	7.9000	7.9000	7.9000	7.9000	-29.840%	10	456	-24.684%
2026-04-30	11.2600	11.2600	11.2600	11.2600	-3.761%	1	446	-47.158%
2026-04-29	11.7000	11.7000	11.7000	11.7000	+15.385%	10	447	-49.145%
2026-04-27	10.2400	10.2400	9.6000	10.1400	+63.548%	21	447	-41.321%
2026-04-17	6.2000	6.2000	6.2000	6.2000	-27.059%	1	427	-4.032%
2026-04-15	8.5200	8.5200	8.5000	8.5000	-22.727%	2	427	-30.000%
2026-04-09	11.0000	11.0000	11.0000	11.0000	-26.421%	1	428	-45.909%
2026-04-07	14.9500	14.9500	14.9500	14.9500	+1.014%	3	428	-60.201%
2026-04-02	14.8000	14.8000	14.8000	14.8000	-1.333%	2	429	-59.797%
2026-03-31	15.0000	15.0000	15.0000	15.0000	-0.662%	5	429	-60.333%
2026-03-30	15.0200	15.1000	15.0200	15.1000	+7.321%	2	434	-60.596%
2026-03-26	13.9800	14.0700	13.4100	14.0700	+30.278%	16	435	-57.711%
2026-03-23	11.1500	11.1500	10.8000	10.8000	+28.114%	66	441	-44.907%
2026-03-18	8.4300	8.4300	8.4300	8.4300	+1.812%	7	448	-29.419%
2026-03-17	7.5000	8.4700	7.5000	8.2800	+10.400%	4	448	-28.140%
2026-03-16	7.0000	7.5200	7.0000	7.5000	+7.143%	11	447	-20.667%
2026-03-12	7.0000	7.0000	7.0000	7.0000	+5.740%	2	445	-15.000%
2026-03-09	6.6200	6.6200	6.6200	6.6200	+10.333%	10	443	-10.121%
2026-03-06	6.0500	6.0800	6.0000	6.0000	+9.091%	4	469	-0.833%
2026-03-05	5.7600	5.7600	5.5000	5.5000	-5.009%	52	468	+8.182%
2026-03-03	5.7900	5.7900	5.7900	5.7900	+12.427%	1	422	+2.763%
2026-03-02	5.8800	5.8800	5.1500	5.1500	+28.750%	7	422	+15.534%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+6.667%	1	425	+48.750%
2026-02-26	2.8300	3.7500	2.8300	3.7500	+3.591%	8	425	+58.667%
2026-02-20	3.6200	3.6200	3.6200	3.6200	-7.179%	1	420	+64.365%
2026-02-19	3.9000	3.9000	3.9000	3.9000	+20.000%	1	419	+52.564%
2026-02-18	3.2500	3.2500	3.2500	3.2500	+18.182%	2	419	+83.077%
2026-02-17	2.7500	2.7500	2.7500	2.7500	-11.290%	1	417	+116.364%
2026-02-11	3.1000	3.1000	3.1000	3.1000	+9.155%	1	416	+91.935%
2026-02-10	2.8400	2.8400	2.8400	2.8400	-5.333%	1	415	+109.507%
2026-02-04	2.6900	3.0000	2.6900	3.0000	+31.579%	3	415	+98.333%
2026-02-03	2.2800	2.2800	2.2800	2.2800	-2.979%	1	413	+160.965%
2026-01-30	2.1900	2.3500	2.1900	2.3500	-12.963%	100	412	+153.191%
2026-01-29	2.5300	2.7000	2.5300	2.7000	+24.424%	17	432	+120.370%
2026-01-28	2.1000	2.1700	2.1000	2.1700	+10.152%	22	425	+174.194%
2026-01-26	1.9700	1.9700	1.9700	1.9700	-10.860%	6	418	+202.030%
2026-01-23	2.2100	2.2100	2.2100	2.2100	-4.741%	5	418	+169.231%
2026-01-21	2.3200	2.3200	2.3200	2.3200	+7.407%	1	418	+156.466%
2026-01-20	2.1900	2.1900	2.1600	2.1600	-13.600%	5	418	+175.463%
2026-01-14	2.3700	2.8300	2.3700	2.5000	+11.607%	30	416	+138.000%
2026-01-13	2.1000	2.2400	2.1000	2.2400	+15.464%	8	416	+165.625%
2026-01-09	2.0000	2.0000	1.9400	1.9400	+15.476%	50	413	+206.701%
2026-01-06	1.6800	1.6800	1.6800	1.6800	+12.000%	6	368	+254.167%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-11.765%	5	363	+296.667%
2025-12-23	1.7000	1.7000	1.7000	1.7000	-3.409%	10	360	+250.000%
2025-12-22	1.7600	1.7600	1.7600	1.7600	-0.565%	1	350	+238.068%
2025-12-17	1.7700	1.7700	1.7700	1.7700	-19.910%	5	349	+236.158%
2025-12-15	2.2100	2.2100	2.2100	2.2100	-7.531%	2	349	+169.231%
2025-12-12	2.3900	2.3900	2.3900	2.3900	-0.417%	2	349	+148.954%
2025-12-11	2.4000	2.4000	2.4000	2.4000	-7.692%	5	351	+147.917%
2025-12-10	2.6000	2.6000	2.6000	2.6000	-5.455%	1	351	+128.846%
2025-12-09	2.4600	2.7500	2.4600	2.7500	-12.975%	9	351	+116.364%
2025-12-05	3.0500	3.3000	3.0500	3.1600	+5.333%	9	351	+88.291%
2025-12-04	3.1500	3.1500	2.9900	3.0000	+2.041%	6	351	+98.333%
2025-12-03	2.9400	2.9400	2.9400	2.9400	+24.051%	2	347	+102.381%
2025-12-02	2.3700	2.3700	2.3700	2.3700	+0.424%	1	347	+151.055%
2025-12-01	2.5400	2.5400	2.3600	2.3600	+0.855%	4	346	+152.119%
2025-11-14	2.3400	2.3400	2.3400	2.3400	0.000%	1	343	+154.274%
2025-11-13	2.4000	2.4000	2.3400	2.3400	+61.379%	181	343	+154.274%
2025-11-04	1.4000	1.4500	1.4000	1.4500	-3.333%	4	163	+310.345%
2025-11-03	1.5000	1.5000	1.5000	1.5000	-34.783%	1	158	+296.667%
2025-10-23	2.3000	2.3000	2.3000	2.3000	+43.750%	4	158	+158.696%
2025-10-22	1.6000	1.6000	1.6000	1.6000	+7.383%	20	158	+271.875%
2025-10-20	1.4900	1.4900	1.4900	1.4900	-14.857%	15	138	+299.329%
2025-10-14	1.7500	1.7500	1.7500	1.7500	-11.168%	1	139	+240.000%
2025-10-09	1.9700	1.9700	1.9700	1.9700	-19.262%	1	139	+202.030%
2025-10-07	2.2800	2.4400	2.2800	2.4400	+0.826%	57	138	+143.852%
2025-10-06	2.4300	2.4300	2.4200	2.4200	+26.042%	11	127	+145.868%
2025-10-03	1.9200	1.9200	1.9200	1.9200	+4.918%	3	117	+209.896%
2025-09-30	1.8500	1.8500	1.8300	1.8300	-29.344%	15	117	+225.137%
2025-09-26	2.5000	2.6000	2.5000	2.5900	+17.727%	83	102	+129.730%
2025-09-24	2.2000	2.2000	2.2000	2.2000	+4.265%	7	29	+170.455%
2025-09-23	2.1100	2.1100	2.1100	2.1100	+24.852%	6	25	+181.991%
2025-09-22	1.6900	1.6900	1.6900	1.6900	-2.312%	3	25	+252.071%
2025-09-19	1.7200	1.7300	1.7200	1.7300	-5.464%	2	25	+243.931%
2025-09-18	1.8300	1.8300	1.8300	1.8300	-18.667%	1	23	+225.137%
2025-09-16	1.8800	2.2500	1.8800	2.2500	+47.059%	17	22	+164.444%
2025-09-15	1.5300	1.5300	1.5300	1.5300	-4.375%	2	13	+288.889%
2025-09-12	1.6000	1.6000	1.6000	1.6000	+5.960%	10	11	+271.875%
2025-09-11	1.5100	1.5100	1.5100	1.5100	+14.394%	1	1	+294.040%
2025-09-10	1.3200	1.3200	1.3200	1.3200	0.000%	1	1	+350.758%