Dark

APA20260918C32.5
APA Sep 18 2026 32.50 Call (APA260918C00032500)
option OPRA

EOD

Jul 20, 2026

4.00-2.439%(-0.10)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.7500	4.0500	3.7500	4.0000	-2.439%	23	612	0.000%
2026-07-17	4.1500	4.1500	4.1000	4.1000	+13.889%	2	610	-2.439%
2026-07-16	3.6000	3.6000	3.6000	3.6000	+5.882%	1	611	+11.111%
2026-07-15	3.8500	3.8500	3.1900	3.4000	-13.706%	72	612	+17.647%
2026-07-14	3.9400	3.9400	3.9400	3.9400	0.000%	1	618	+1.523%
2026-07-13	3.9400	3.9400	3.9400	3.9400	+21.605%	1	619	+1.523%
2026-07-09	3.2400	3.2400	3.2400	3.2400	-23.765%	8	619	+23.457%
2026-07-08	4.0000	4.3300	4.0000	4.2500	+44.068%	9	619	-5.882%
2026-07-07	2.9600	2.9600	2.9500	2.9500	+11.321%	6	617	+35.593%
2026-07-06	2.6000	2.8400	2.6000	2.6500	+3.922%	12	618	+50.943%
2026-07-02	2.4000	2.5500	2.4000	2.5500	-17.742%	11	606	+56.863%
2026-06-30	3.1000	3.1000	3.1000	3.1000	-0.322%	1	606	+29.032%
2026-06-29	3.2500	3.2500	3.0500	3.1100	+0.323%	17	606	+28.617%
2026-06-26	3.1600	3.1600	3.1000	3.1000	-9.884%	4	605	+29.032%
2026-06-25	3.3500	3.5600	3.3500	3.4400	+5.846%	302	604	+16.279%
2026-06-24	3.2500	3.2500	3.2500	3.2500	-17.513%	3	564	+23.077%
2026-06-23	3.9400	3.9400	3.9400	3.9400	+23.125%	2	564	+1.523%
2026-06-18	3.3400	3.3400	3.1500	3.2000	-23.077%	3	562	+25.000%
2026-06-16	4.1000	4.2800	4.0000	4.1600	-7.556%	83	562	-3.846%
2026-06-15	4.6000	4.6000	4.5000	4.5000	-33.135%	218	493	-11.111%
2026-06-12	6.7300	6.7300	6.7300	6.7300	+11.609%	2	298	-40.565%
2026-06-09	6.5700	6.5700	6.0300	6.0300	-10.401%	4	297	-33.665%
2026-06-05	6.7500	6.7500	6.7300	6.7300	-9.299%	3	295	-40.565%
2026-06-01	7.4200	7.4200	7.4200	7.4200	+29.043%	1	293	-46.092%
2026-05-29	5.7500	5.7500	5.7500	5.7500	-15.066%	1	293	-30.435%
2026-05-28	6.7000	6.7700	6.7000	6.7700	-16.830%	6	294	-40.916%
2026-05-22	8.2200	8.2200	8.1400	8.1400	-18.191%	2	296	-50.860%
2026-05-20	9.9500	9.9500	9.9500	9.9500	+18.452%	8	296	-59.799%
2026-05-15	8.4000	8.4000	8.4000	8.4000	+35.484%	1	304	-52.381%
2026-05-08	6.2000	6.2000	6.2000	6.2000	-3.876%	1	304	-35.484%
2026-05-07	6.4500	6.4500	6.4500	6.4500	-28.729%	1	303	-37.984%
2026-05-06	9.0500	9.0500	9.0500	9.0500	-7.653%	1	304	-55.801%
2026-05-01	9.3400	9.8000	9.3400	9.8000	+38.028%	3	307	-59.184%
2026-04-21	7.1000	7.1000	7.1000	7.1000	+25.220%	1	307	-43.662%
2026-04-17	4.9400	5.6700	4.9400	5.6700	-20.477%	5	307	-29.453%
2026-04-15	7.1300	7.1300	7.1300	7.1300	-1.655%	2	306	-43.899%
2026-04-14	8.5900	8.5900	7.2500	7.2500	-19.355%	7	304	-44.828%
2026-04-13	9.2300	9.3500	8.9900	8.9900	+1.697%	65	298	-55.506%
2026-04-10	8.5000	8.8400	8.5000	8.8400	+1.961%	24	235	-54.751%
2026-04-09	9.2800	9.3500	8.3600	8.6700	+2.969%	20	216	-53.864%
2026-04-08	8.1500	8.4200	7.3300	8.4200	-31.932%	11	202	-52.494%
2026-04-06	12.3700	12.3700	12.3700	12.3700	-3.735%	2	197	-67.664%
2026-03-31	12.8500	12.8500	12.8500	12.8500	-6.545%	1	197	-68.872%
2026-03-27	13.4500	13.7500	13.4000	13.7500	+21.145%	8	197	-70.909%
2026-03-25	11.4500	11.4500	11.3500	11.3500	+5.483%	25	196	-64.758%
2026-03-24	10.7600	10.7600	10.7600	10.7600	+22.831%	1	178	-62.825%
2026-03-23	9.5600	9.5600	8.7600	8.7600	-4.989%	9	178	-54.338%
2026-03-20	9.2200	9.2200	9.2200	9.2200	+2.787%	1	178	-56.616%
2026-03-19	7.7500	9.1200	7.7500	8.9700	+27.778%	24	178	-55.407%
2026-03-18	7.0200	7.0200	7.0200	7.0200	+1.445%	1	178	-43.020%
2026-03-17	6.9200	6.9200	6.9200	6.9200	+19.723%	1	178	-42.197%
2026-03-13	5.6300	5.7800	5.5000	5.7800	+3.957%	3	177	-30.796%
2026-03-12	5.3600	5.5600	5.3600	5.5600	+19.570%	2	178	-28.058%
2026-03-10	4.6500	4.6500	4.6500	4.6500	-10.577%	7	178	-13.978%
2026-03-09	5.0000	5.2000	4.8300	5.2000	+6.339%	15	174	-23.077%
2026-03-06	4.7900	4.9200	4.7900	4.8900	+7.947%	6	174	-18.200%
2026-03-05	4.4500	4.5300	4.4000	4.5300	+20.800%	33	174	-11.700%
2026-03-04	4.3000	4.3000	3.7500	3.7500	-19.528%	22	183	+6.667%
2026-03-03	4.7000	4.8500	4.6200	4.6600	+10.952%	29	182	-14.163%
2026-03-02	4.5500	4.5500	3.9100	4.2000	+42.373%	44	183	-4.762%
2026-02-27	3.1000	3.1000	2.9500	2.9500	+18.000%	16	163	+35.593%
2026-02-24	2.5000	2.5000	2.5000	2.5000	-16.667%	4	153	+60.000%
2026-02-19	2.9600	3.0000	2.9600	3.0000	+15.385%	11	156	+33.333%
2026-02-18	2.6000	2.6000	2.6000	2.6000	+25.000%	1	159	+53.846%
2026-02-17	2.0800	2.0800	2.0800	2.0800	-15.447%	1	159	+92.308%
2026-02-12	2.4600	2.4600	2.4600	2.4600	+6.957%	1	159	+62.602%
2026-02-11	2.3000	2.3000	2.3000	2.3000	+4.545%	1	159	+73.913%
2026-02-09	2.2100	2.2800	2.2000	2.2000	+1.382%	17	160	+81.818%
2026-02-06	2.1300	2.1700	2.1300	2.1700	+17.297%	6	145	+84.332%
2026-02-05	1.8500	1.8500	1.8500	1.8500	-7.500%	3	151	+116.216%
2026-02-04	1.7500	2.0000	1.7500	2.0000	0.000%	5	154	+100.000%
2026-01-29	2.0000	2.0000	2.0000	2.0000	+21.951%	8	153	+100.000%
2026-01-21	1.6300	1.6400	1.6300	1.6400	+1.235%	11	161	+143.902%
2026-01-16	1.6200	1.6200	1.6200	1.6200	+3.185%	7	149	+146.914%
2026-01-15	1.5700	1.5700	1.5700	1.5700	0.000%	3	149	+154.777%
2026-01-13	1.5700	1.5700	1.5700	1.5700	+40.179%	1	149	+154.777%
2026-01-08	1.1200	1.1200	1.1200	1.1200	+12.000%	13	149	+257.143%
2026-01-07	1.0000	1.0000	1.0000	1.0000	-1.961%	5	136	+300.000%
2026-01-06	1.0200	1.0200	1.0200	1.0200	-14.286%	5	141	+292.157%
2026-01-05	1.1900	1.1900	1.1900	1.1900	-3.252%	1	140	+236.134%
2025-12-31	1.2300	1.2300	1.2300	1.2300	+11.818%	1	140	+225.203%
2025-12-26	1.1000	1.1000	1.1000	1.1000	-12.698%	2	140	+263.636%
2025-12-22	1.2600	1.2600	1.2600	1.2600	+12.500%	1	138	+217.460%
2025-12-18	1.1200	1.1200	1.1200	1.1200	-13.846%	12	138	+257.143%
2025-12-16	1.3000	1.3000	1.3000	1.3000	-22.156%	2	138	+207.692%
2025-12-15	1.6700	1.6700	1.6700	1.6700	-28.936%	4	136	+139.521%
2025-12-05	2.3000	2.3500	2.3000	2.3500	+5.856%	6	132	+70.213%
2025-12-03	2.0700	2.2200	2.0700	2.2200	+37.888%	17	132	+80.180%
2025-11-26	1.6500	1.6500	1.6100	1.6100	+0.625%	13	118	+148.447%
2025-11-19	1.6000	1.6000	1.6000	1.6000	-11.111%	2	118	+150.000%
2025-11-18	1.7600	1.8000	1.7600	1.8000	+35.338%	9	116	+122.222%
2025-10-09	1.4000	1.4000	1.3300	1.3300	-23.121%	2	116	+200.752%
2025-10-01	1.6900	1.7300	1.6900	1.7300	+30.075%	220	114	+131.214%
2025-09-22	1.3300	1.3300	1.3300	1.3300	0.000%	4	4	+200.752%