Dark

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

EOD

Sep 2, 2026

14.26+26.195%(+2.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	14.2600	14.2600	14.2600	14.2600	+26.195%	1	502	0.000%
2026-08-27	11.3000	11.3000	11.3000	11.3000	-7.072%	6	503	+26.195%
2026-08-24	12.1600	12.1600	12.1600	12.1600	-15.614%	1	509	+17.270%
2026-08-19	14.4100	14.4100	14.4100	14.4100	+45.556%	1	510	-1.041%
2026-08-13	9.8500	9.9000	9.8500	9.9000	-3.883%	25	486	+44.040%
2026-08-12	10.3100	10.3100	10.2000	10.3000	-2.462%	25	486	+38.447%
2026-08-10	10.0000	10.5600	10.0000	10.5600	+69.775%	43	505	+35.038%
2026-08-07	6.2200	6.2200	6.2200	6.2200	-5.758%	1	521	+129.260%
2026-08-06	6.6000	6.6000	6.6000	6.6000	+21.101%	2	522	+116.061%
2026-08-05	6.7000	6.7000	5.4500	5.4500	-12.800%	3	520	+161.651%
2026-08-04	6.2500	6.2500	6.2500	6.2500	-13.194%	3	523	+128.160%
2026-08-03	7.0000	7.2000	7.0000	7.2000	+2.857%	20	523	+98.056%
2026-07-31	7.0000	7.0000	7.0000	7.0000	+5.581%	10	523	+103.714%
2026-07-30	6.4300	6.6300	6.4300	6.6300	-3.774%	3	523	+115.083%
2026-07-29	6.8200	6.8900	6.8000	6.8900	+13.884%	6	523	+106.967%
2026-07-21	6.0000	6.0500	6.0000	6.0500	+1.681%	74	525	+135.702%
2026-07-20	5.7500	5.9500	5.7500	5.9500	+19.000%	21	533	+139.664%
2026-07-15	5.2800	5.2800	4.6000	5.0000	-0.990%	20	537	+185.200%
2026-07-14	5.1000	5.3300	5.0500	5.0500	+6.316%	5	533	+182.376%
2026-07-09	5.5000	5.5000	4.7500	4.7500	-17.391%	3	534	+200.211%
2026-07-08	5.7500	5.7500	5.7500	5.7500	+34.346%	1	536	+148.000%
2026-07-07	4.3100	4.3100	4.2800	4.2800	+12.336%	3	535	+233.178%
2026-07-01	3.8000	3.8100	3.8000	3.8100	-18.936%	11	534	+274.278%
2026-06-29	4.7000	4.7000	4.7000	4.7000	+0.642%	9	524	+203.404%
2026-06-24	4.6700	4.6700	4.6700	4.6700	-14.312%	1	523	+205.353%
2026-06-23	5.4500	5.4500	5.4500	5.4500	+16.953%	2	524	+161.651%
2026-06-18	5.1500	5.1500	4.5000	4.6600	-21.417%	27	516	+206.009%
2026-06-17	5.9300	5.9300	5.9300	5.9300	+5.516%	2	516	+140.472%
2026-06-16	5.7500	5.7500	5.5500	5.6200	-10.794%	81	518	+153.737%
2026-06-15	6.3600	6.5600	6.3000	6.3000	-17.647%	28	475	+126.349%
2026-06-09	7.4200	7.7000	7.4200	7.6500	-13.462%	7	463	+86.405%
2026-06-02	8.8400	8.8400	8.8400	8.8400	+11.899%	20	461	+61.312%
2026-05-28	8.4000	8.4000	7.9000	7.9000	-21.393%	17	461	+80.506%
2026-05-22	10.0500	10.0500	10.0500	10.0500	+5.789%	1	457	+41.891%
2026-05-21	10.0000	10.0000	9.5000	9.5000	-15.929%	28	457	+50.105%
2026-05-18	11.3000	11.3000	11.3000	11.3000	+36.970%	20	457	+26.195%
2026-05-13	8.2500	8.2500	8.2500	8.2500	+5.769%	20	457	+72.848%
2026-05-08	7.8000	7.8000	7.8000	7.8000	-1.266%	1	457	+82.821%
2026-05-07	7.9000	7.9000	7.9000	7.9000	-29.840%	10	456	+80.506%
2026-04-30	11.2600	11.2600	11.2600	11.2600	-3.761%	1	446	+26.643%
2026-04-29	11.7000	11.7000	11.7000	11.7000	+15.385%	10	447	+21.880%
2026-04-27	10.2400	10.2400	9.6000	10.1400	+63.548%	21	447	+40.631%
2026-04-17	6.2000	6.2000	6.2000	6.2000	-27.059%	1	427	+130.000%
2026-04-15	8.5200	8.5200	8.5000	8.5000	-22.727%	2	427	+67.765%
2026-04-09	11.0000	11.0000	11.0000	11.0000	-26.421%	1	428	+29.636%
2026-04-07	14.9500	14.9500	14.9500	14.9500	+1.014%	3	428	-4.615%
2026-04-02	14.8000	14.8000	14.8000	14.8000	-1.333%	2	429	-3.649%
2026-03-31	15.0000	15.0000	15.0000	15.0000	-0.662%	5	429	-4.933%
2026-03-30	15.0200	15.1000	15.0200	15.1000	+7.321%	2	434	-5.563%
2026-03-26	13.9800	14.0700	13.4100	14.0700	+30.278%	16	435	+1.350%
2026-03-23	11.1500	11.1500	10.8000	10.8000	+28.114%	66	441	+32.037%
2026-03-18	8.4300	8.4300	8.4300	8.4300	+1.812%	7	448	+69.158%
2026-03-17	7.5000	8.4700	7.5000	8.2800	+10.400%	4	448	+72.222%
2026-03-16	7.0000	7.5200	7.0000	7.5000	+7.143%	11	447	+90.133%
2026-03-12	7.0000	7.0000	7.0000	7.0000	+5.740%	2	445	+103.714%
2026-03-09	6.6200	6.6200	6.6200	6.6200	+10.333%	10	443	+115.408%
2026-03-06	6.0500	6.0800	6.0000	6.0000	+9.091%	4	469	+137.667%
2026-03-05	5.7600	5.7600	5.5000	5.5000	-5.009%	52	468	+159.273%
2026-03-03	5.7900	5.7900	5.7900	5.7900	+12.427%	1	422	+146.287%
2026-03-02	5.8800	5.8800	5.1500	5.1500	+28.750%	7	422	+176.893%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+6.667%	1	425	+256.500%
2026-02-26	2.8300	3.7500	2.8300	3.7500	+3.591%	8	425	+280.267%
2026-02-20	3.6200	3.6200	3.6200	3.6200	-7.179%	1	420	+293.923%
2026-02-19	3.9000	3.9000	3.9000	3.9000	+20.000%	1	419	+265.641%
2026-02-18	3.2500	3.2500	3.2500	3.2500	+18.182%	2	419	+338.769%
2026-02-17	2.7500	2.7500	2.7500	2.7500	-11.290%	1	417	+418.545%
2026-02-11	3.1000	3.1000	3.1000	3.1000	+9.155%	1	416	+360.000%
2026-02-10	2.8400	2.8400	2.8400	2.8400	-5.333%	1	415	+402.113%
2026-02-04	2.6900	3.0000	2.6900	3.0000	+31.579%	3	415	+375.333%
2026-02-03	2.2800	2.2800	2.2800	2.2800	-2.979%	1	413	+525.439%
2026-01-30	2.1900	2.3500	2.1900	2.3500	-12.963%	100	412	+506.809%
2026-01-29	2.5300	2.7000	2.5300	2.7000	+24.424%	17	432	+428.148%
2026-01-28	2.1000	2.1700	2.1000	2.1700	+10.152%	22	425	+557.143%
2026-01-26	1.9700	1.9700	1.9700	1.9700	-10.860%	6	418	+623.858%
2026-01-23	2.2100	2.2100	2.2100	2.2100	-4.741%	5	418	+545.249%
2026-01-21	2.3200	2.3200	2.3200	2.3200	+7.407%	1	418	+514.655%
2026-01-20	2.1900	2.1900	2.1600	2.1600	-13.600%	5	418	+560.185%
2026-01-14	2.3700	2.8300	2.3700	2.5000	+11.607%	30	416	+470.400%
2026-01-13	2.1000	2.2400	2.1000	2.2400	+15.464%	8	416	+536.607%
2026-01-09	2.0000	2.0000	1.9400	1.9400	+15.476%	50	413	+635.052%
2026-01-06	1.6800	1.6800	1.6800	1.6800	+12.000%	6	368	+748.810%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-11.765%	5	363	+850.667%
2025-12-23	1.7000	1.7000	1.7000	1.7000	-3.409%	10	360	+738.824%
2025-12-22	1.7600	1.7600	1.7600	1.7600	-0.565%	1	350	+710.227%
2025-12-17	1.7700	1.7700	1.7700	1.7700	-19.910%	5	349	+705.650%
2025-12-15	2.2100	2.2100	2.2100	2.2100	-7.531%	2	349	+545.249%
2025-12-12	2.3900	2.3900	2.3900	2.3900	-0.417%	2	349	+496.653%
2025-12-11	2.4000	2.4000	2.4000	2.4000	-7.692%	5	351	+494.167%
2025-12-10	2.6000	2.6000	2.6000	2.6000	-5.455%	1	351	+448.462%
2025-12-09	2.4600	2.7500	2.4600	2.7500	-12.975%	9	351	+418.545%
2025-12-05	3.0500	3.3000	3.0500	3.1600	+5.333%	9	351	+351.266%
2025-12-04	3.1500	3.1500	2.9900	3.0000	+2.041%	6	351	+375.333%
2025-12-03	2.9400	2.9400	2.9400	2.9400	+24.051%	2	347	+385.034%
2025-12-02	2.3700	2.3700	2.3700	2.3700	+0.424%	1	347	+501.688%
2025-12-01	2.5400	2.5400	2.3600	2.3600	+0.855%	4	346	+504.237%
2025-11-14	2.3400	2.3400	2.3400	2.3400	0.000%	1	343	+509.402%
2025-11-13	2.4000	2.4000	2.3400	2.3400	+61.379%	181	343	+509.402%
2025-11-04	1.4000	1.4500	1.4000	1.4500	-3.333%	4	163	+883.448%
2025-11-03	1.5000	1.5000	1.5000	1.5000	-34.783%	1	158	+850.667%
2025-10-23	2.3000	2.3000	2.3000	2.3000	+43.750%	4	158	+520.000%
2025-10-22	1.6000	1.6000	1.6000	1.6000	+7.383%	20	158	+791.250%
2025-10-20	1.4900	1.4900	1.4900	1.4900	-14.857%	15	138	+857.047%
2025-10-14	1.7500	1.7500	1.7500	1.7500	-11.168%	1	139	+714.857%
2025-10-09	1.9700	1.9700	1.9700	1.9700	-19.262%	1	139	+623.858%
2025-10-07	2.2800	2.4400	2.2800	2.4400	+0.826%	57	138	+484.426%
2025-10-06	2.4300	2.4300	2.4200	2.4200	+26.042%	11	127	+489.256%
2025-10-03	1.9200	1.9200	1.9200	1.9200	+4.918%	3	117	+642.708%
2025-09-30	1.8500	1.8500	1.8300	1.8300	-29.344%	15	117	+679.235%
2025-09-26	2.5000	2.6000	2.5000	2.5900	+17.727%	83	102	+450.579%
2025-09-24	2.2000	2.2000	2.2000	2.2000	+4.265%	7	29	+548.182%
2025-09-23	2.1100	2.1100	2.1100	2.1100	+24.852%	6	25	+575.829%
2025-09-22	1.6900	1.6900	1.6900	1.6900	-2.312%	3	25	+743.787%
2025-09-19	1.7200	1.7300	1.7200	1.7300	-5.464%	2	25	+724.277%
2025-09-18	1.8300	1.8300	1.8300	1.8300	-18.667%	1	23	+679.235%
2025-09-16	1.8800	2.2500	1.8800	2.2500	+47.059%	17	22	+533.778%
2025-09-15	1.5300	1.5300	1.5300	1.5300	-4.375%	2	13	+832.026%
2025-09-12	1.6000	1.6000	1.6000	1.6000	+5.960%	10	11	+791.250%
2025-09-11	1.5100	1.5100	1.5100	1.5100	+14.394%	1	1	+844.371%
2025-09-10	1.3200	1.3200	1.3200	1.3200	0.000%	1	1	+980.303%