Dark

APA20260918C35
APA Sep 18 2026 35.00 Call (APA260918C00035000)
option OPRA

EOD

Jul 20, 2026

2.700.000%(0.00)311

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.5000	2.8500	2.5000	2.7000	0.000%	311	2,978	0.000%
2026-07-17	2.7700	2.7700	2.3600	2.7000	+14.894%	383	2,917	0.000%
2026-07-16	2.4200	2.5500	2.2100	2.3500	+12.440%	289	2,754	+14.894%
2026-07-15	2.2500	2.2500	1.9600	2.0900	-8.333%	324	2,552	+29.187%
2026-07-14	2.5500	2.5500	2.2200	2.2800	-10.588%	228	2,289	+18.421%
2026-07-13	2.4700	2.6600	2.2400	2.5500	+32.813%	239	2,199	+5.882%
2026-07-10	1.9200	1.9200	1.9200	1.9200	-7.246%	1	2,043	+40.625%
2026-07-09	2.4000	2.4000	2.0400	2.0700	-24.727%	57	2,043	+30.435%
2026-07-08	2.9000	2.9900	2.6400	2.7500	+12.705%	144	2,059	-1.818%
2026-07-07	2.0100	2.4500	1.8400	2.4400	+45.238%	206	2,050	+10.656%
2026-07-06	1.7300	1.7300	1.6800	1.6800	+1.818%	161	2,028	+60.714%
2026-07-02	1.6400	1.6500	1.6300	1.6500	+5.096%	17	1,866	+63.636%
2026-07-01	1.5900	1.6100	1.5600	1.5700	-21.891%	13	1,866	+71.975%
2026-06-30	1.9800	2.0800	1.9800	2.0100	-0.495%	30	1,866	+34.328%
2026-06-29	2.2100	2.2100	2.0200	2.0200	+2.020%	9	1,866	+33.663%
2026-06-26	2.1700	2.2200	1.9800	1.9800	-15.385%	96	1,862	+36.364%
2026-06-25	2.2600	2.3600	2.2400	2.3400	+6.364%	98	1,855	+15.385%
2026-06-24	2.3200	2.3200	2.1000	2.2000	-21.429%	316	1,839	+22.727%
2026-06-23	2.7200	2.8000	2.7200	2.8000	-0.356%	23	1,691	-3.571%
2026-06-22	2.4100	2.8700	2.4100	2.8100	+24.336%	129	1,692	-3.915%
2026-06-18	2.4300	2.5100	2.1000	2.2600	-22.603%	110	1,609	+19.469%
2026-06-17	2.8500	3.0500	2.8500	2.9200	+0.344%	70	1,609	-7.534%
2026-06-16	3.1500	3.1500	2.9000	2.9100	-15.652%	83	1,540	-7.216%
2026-06-15	3.4500	3.4500	3.4500	3.4500	-21.591%	15	1,480	-21.739%
2026-06-12	4.5000	4.5000	4.4000	4.4000	-7.368%	70	1,480	-38.636%
2026-06-11	5.9000	5.9000	4.5500	4.7500	-12.362%	29	1,412	-43.158%
2026-06-10	5.4200	5.4200	5.4200	5.4200	+16.309%	4	1,409	-50.185%
2026-06-09	4.6500	4.6600	4.6500	4.6600	-11.069%	8	1,405	-42.060%
2026-06-08	5.5600	5.5600	5.2400	5.2400	+6.939%	6	1,398	-48.473%
2026-06-05	5.6000	5.6000	4.9000	4.9000	-16.667%	39	1,393	-44.898%
2026-06-04	5.8800	5.8800	5.2500	5.8800	-3.448%	6	1,421	-54.082%
2026-06-03	6.2500	6.2500	6.0500	6.0900	+2.353%	47	1,421	-55.665%
2026-06-02	5.3000	6.0000	5.3000	5.9500	+3.478%	9	1,382	-54.622%
2026-06-01	5.8000	5.8000	5.7200	5.7500	+23.126%	13	1,379	-53.043%
2026-05-29	4.7000	4.7000	4.6700	4.6700	-4.694%	5	1,368	-42.184%
2026-05-28	5.3000	5.4300	4.8300	4.9000	-1.010%	19	1,368	-44.898%
2026-05-27	5.0000	5.5500	4.1000	4.9500	-13.913%	80	1,370	-45.455%
2026-05-26	6.4000	6.6000	5.7500	5.7500	-16.058%	19	1,390	-53.043%
2026-05-22	6.7000	6.9000	6.5200	6.8500	+2.239%	16	1,379	-60.584%
2026-05-21	7.0000	7.1000	6.7000	6.7000	-4.830%	30	1,393	-59.701%
2026-05-20	8.3000	8.4400	7.0000	7.0400	-13.725%	138	1,393	-61.648%
2026-05-19	8.0500	8.5000	7.8000	8.1600	+8.223%	368	1,002	-66.912%
2026-05-18	6.4500	7.5400	6.4500	7.5400	+45.279%	7	1,002	-64.191%
2026-05-13	5.1100	5.1900	5.0300	5.1900	-4.771%	12	1,002	-47.977%
2026-05-12	5.4500	5.4500	5.4500	5.4500	-1.802%	3	1,004	-50.459%
2026-05-11	5.5500	5.5500	5.5500	5.5500	+13.963%	4	1,004	-51.351%
2026-05-08	4.8700	4.8700	4.8700	4.8700	-3.181%	2	1,000	-44.559%
2026-05-07	5.3800	5.3800	4.6800	5.0300	-25.481%	123	1,000	-46.322%
2026-05-06	6.7500	6.7500	6.7500	6.7500	-25.661%	15	906	-60.000%
2026-05-05	9.0800	9.0800	9.0800	9.0800	+18.075%	20	891	-70.264%
2026-04-30	7.6900	7.6900	7.6900	7.6900	-0.389%	3	891	-64.889%
2026-04-29	7.7200	7.7200	7.7200	7.7200	+7.972%	1	891	-65.026%
2026-04-28	7.1500	7.1500	7.1500	7.1500	+2.730%	1	892	-62.238%
2026-04-24	6.9600	6.9600	6.9600	6.9600	-2.657%	11	892	-61.207%
2026-04-23	6.8000	7.1500	6.5500	7.1500	+58.889%	32	892	-62.238%
2026-04-17	4.1800	4.5000	3.8300	4.5000	-25.987%	47	891	-40.000%
2026-04-16	6.0800	6.0800	6.0800	6.0800	+1.333%	1	853	-55.592%
2026-04-14	6.0000	6.0000	6.0000	6.0000	-24.051%	1	852	-55.000%
2026-04-13	7.9000	7.9000	7.9000	7.9000	+10.181%	1	852	-65.823%
2026-04-08	6.2200	7.2300	6.2200	7.1700	-32.802%	196	853	-62.343%
2026-04-07	10.7900	10.9000	10.6700	10.6700	+4.098%	19	764	-74.695%
2026-03-31	10.2500	10.2500	10.2500	10.2500	-13.866%	10	749	-73.659%
2026-03-27	11.3600	11.9000	11.3600	11.9000	+9.779%	4	740	-77.311%
2026-03-26	10.7000	10.8400	10.7000	10.8400	+14.105%	40	740	-75.092%
2026-03-24	9.6800	9.6800	9.4000	9.5000	+23.377%	97	742	-71.579%
2026-03-23	7.5000	7.7200	7.5000	7.7000	-4.938%	74	790	-64.935%
2026-03-20	8.1000	8.1000	8.1000	8.1000	+5.195%	30	801	-66.667%
2026-03-19	6.7500	7.7000	6.7500	7.7000	+33.913%	11	801	-64.935%
2026-03-18	5.7500	5.7500	5.7500	5.7500	+4.545%	4	807	-53.043%
2026-03-17	5.0200	5.5000	5.0200	5.5000	+10.000%	13	807	-50.909%
2026-03-16	4.8300	5.0000	4.8300	5.0000	+8.460%	2	808	-46.000%
2026-03-13	4.2500	4.6100	4.2500	4.6100	+31.714%	12	808	-41.432%
2026-03-10	3.6500	3.6500	3.5000	3.5000	-17.453%	12	807	-22.857%
2026-03-09	3.9000	4.2400	3.9000	4.2400	+8.163%	8	807	-36.321%
2026-03-06	3.8500	3.9200	3.7500	3.9200	+14.286%	9	803	-31.122%
2026-03-05	3.5000	3.5000	3.4300	3.4300	+16.667%	11	798	-21.283%
2026-03-04	2.9800	2.9800	2.8000	2.9400	-13.529%	40	798	-8.163%
2026-03-03	3.2500	3.4000	3.2000	3.4000	+4.615%	34	768	-20.588%
2026-03-02	2.7600	3.2500	2.7600	3.2500	+19.048%	22	766	-16.923%
2026-02-27	2.2000	2.7300	2.2000	2.7300	+66.463%	20	770	-1.099%
2026-02-25	1.8500	1.8500	1.6200	1.6400	-16.751%	61	733	+64.634%
2026-02-24	1.9000	1.9700	1.9000	1.9700	-6.190%	6	733	+37.056%
2026-02-20	1.9600	2.1000	1.9600	2.1000	-6.250%	17	727	+28.571%
2026-02-19	2.2500	2.2500	2.2400	2.2400	+35.758%	15	725	+20.536%
2026-02-13	1.6500	1.6500	1.6500	1.6500	-6.250%	10	700	+63.636%
2026-02-12	1.7600	1.7600	1.7600	1.7600	-1.676%	2	700	+53.409%
2026-02-11	1.7200	1.7900	1.7200	1.7900	+9.146%	100	702	+50.838%
2026-02-06	1.7000	1.7000	1.5500	1.6400	+5.806%	140	607	+64.634%
2026-02-05	1.3900	1.5500	1.3900	1.5500	0.000%	20	640	+74.194%
2026-02-04	1.2500	1.5500	1.2500	1.5500	+26.016%	128	660	+74.194%
2026-02-03	1.1800	1.2300	1.1500	1.2300	-16.327%	178	717	+119.512%
2026-01-29	1.4600	1.4700	1.4600	1.4700	+36.111%	4	813	+83.673%
2026-01-28	1.1500	1.1500	1.0800	1.0800	-3.571%	20	813	+150.000%
2026-01-27	1.1200	1.1200	1.1200	1.1200	+1.818%	1	833	+141.071%
2026-01-23	1.1000	1.1000	1.1000	1.1000	+7.843%	3	834	+145.455%
2026-01-22	1.0200	1.0200	1.0200	1.0200	-18.400%	1	834	+164.706%
2026-01-21	1.2200	1.2500	1.2200	1.2500	+19.048%	2	835	+116.000%
2026-01-20	1.0500	1.0500	1.0500	1.0500	-12.500%	1	834	+157.143%
2026-01-13	1.2000	1.2000	1.2000	1.2000	+51.899%	2	833	+125.000%
2026-01-08	0.7900	0.7900	0.7900	0.7900	-1.250%	1	833	+241.772%
2025-12-29	0.8000	0.8000	0.8000	0.8000	-12.088%	12	834	+237.500%
2025-12-22	1.0100	1.0100	0.9100	0.9100	-31.579%	3	834	+196.703%
2025-12-12	1.3300	1.3300	1.3300	1.3300	-11.333%	2	832	+103.008%
2025-12-08	1.6400	1.6400	1.5000	1.5000	-14.286%	54	832	+80.000%
2025-12-05	1.7700	1.7700	1.7000	1.7500	-9.326%	27	780	+54.286%
2025-12-04	1.9300	1.9300	1.9300	1.9300	+75.455%	4	777	+39.896%
2025-12-02	1.2100	1.2100	1.1000	1.1000	-12.698%	2	777	+145.455%
2025-12-01	1.2600	1.2600	1.2600	1.2600	+0.800%	3	777	+114.286%
2025-11-28	1.2500	1.2500	1.2500	1.2500	+13.636%	15	777	+116.000%
2025-11-20	1.1900	1.1900	1.1000	1.1000	-16.031%	13	777	+145.455%
2025-11-14	1.3100	1.3100	1.3100	1.3100	+3.968%	1	776	+106.107%
2025-11-12	1.1000	1.2600	1.1000	1.2600	+23.529%	19	776	+114.286%
2025-11-07	1.0200	1.0200	1.0200	1.0200	-25.000%	3	757	+164.706%
2025-10-23	1.2800	1.3900	1.2800	1.3600	+70.000%	21	754	+98.529%
2025-10-20	0.8000	0.8000	0.8000	0.8000	0.000%	5	754	+237.500%
2025-10-14	0.8000	0.8000	0.8000	0.8000	-4.762%	20	759	+237.500%
2025-10-13	0.8400	0.8400	0.8400	0.8400	+5.000%	1	739	+221.429%
2025-10-10	0.8500	0.8500	0.8000	0.8000	-18.367%	6	739	+237.500%
2025-10-09	1.0000	1.0000	0.9800	0.9800	-26.316%	60	739	+175.510%
2025-10-06	1.3300	1.3300	1.3300	1.3300	+3.906%	1	679	+103.008%
2025-10-01	1.2600	1.2800	1.2600	1.2800	+23.077%	120	679	+110.938%
2025-09-30	1.0300	1.0600	1.0000	1.0400	-6.306%	349	631	+159.615%
2025-09-29	1.0600	1.1100	1.0600	1.1100	-13.953%	107	282	+143.243%
2025-09-24	1.2400	1.2900	1.2400	1.2900	+13.158%	143	178	+109.302%
2025-09-23	1.1400	1.1400	1.1400	1.1400	+1.786%	1	35	+136.842%
2025-09-17	1.1200	1.1200	1.1200	1.1200	-5.882%	30	34	+141.071%
2025-09-16	1.1800	1.1900	1.1800	1.1900	0.000%	6	6	+126.891%