Dark

APA20260918C40
APA Sep 18 2026 40.00 Call (APA260918C00040000)
option OPRA

EOD

Jul 20, 2026

1.08+3.846%(+0.04)334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.9100	1.1500	0.9100	1.0800	+3.846%	334	4,331	0.000%
2026-07-17	1.1300	1.1300	1.0300	1.0400	+19.540%	46	4,325	+3.846%
2026-07-16	0.7100	0.9700	0.7100	0.8700	+1.163%	39	4,348	+24.138%
2026-07-15	0.9000	0.9000	0.6700	0.8600	-13.131%	145	4,355	+25.581%
2026-07-14	1.1300	1.1300	0.8400	0.9900	-5.714%	184	4,406	+9.091%
2026-07-13	0.9700	1.1600	0.9100	1.0500	+52.174%	3,195	4,531	+2.857%
2026-07-10	0.7000	0.7200	0.6900	0.6900	-8.000%	45	1,963	+56.522%
2026-07-09	0.8100	0.8100	0.7500	0.7500	-35.897%	96	1,964	+44.000%
2026-07-08	1.1900	1.2600	1.0300	1.1700	+23.158%	93	1,985	-7.692%
2026-07-07	0.6100	0.9500	0.6100	0.9500	+63.793%	42	1,983	+13.684%
2026-07-02	0.5800	0.5800	0.5800	0.5800	-10.769%	1	1,973	+86.207%
2026-07-01	0.6000	0.6500	0.6000	0.6500	-12.162%	11	1,973	+66.154%
2026-06-30	0.7400	0.7400	0.7400	0.7400	-8.642%	10	1,973	+45.946%
2026-06-29	0.8300	0.8300	0.7900	0.8100	+1.250%	193	1,969	+33.333%
2026-06-26	0.9200	0.9200	0.8000	0.8000	-18.367%	67	1,802	+35.000%
2026-06-25	0.9300	1.0300	0.9300	0.9800	-3.922%	409	1,828	+10.204%
2026-06-24	0.9400	1.0200	0.9300	1.0200	-20.313%	14	1,729	+5.882%
2026-06-22	1.1500	1.2800	1.0500	1.2800	+21.905%	109	1,716	-15.625%
2026-06-18	1.0000	1.0500	0.9000	1.0500	-17.323%	7	1,628	+2.857%
2026-06-17	1.3700	1.4000	1.2600	1.2700	-9.286%	109	1,628	-14.961%
2026-06-16	1.4100	1.4200	1.4000	1.4000	-14.634%	132	1,565	-22.857%
2026-06-15	1.7500	1.8100	1.6400	1.6400	-38.577%	32	1,566	-34.146%
2026-06-12	2.7800	2.8500	2.6700	2.6700	-3.261%	5	1,553	-59.551%
2026-06-11	3.2500	3.2500	2.6000	2.7600	-18.824%	82	1,549	-60.870%
2026-06-10	3.0000	3.5000	3.0000	3.4000	+47.186%	67	1,495	-68.235%
2026-06-09	2.3500	2.4100	2.3100	2.3100	-21.695%	24	1,460	-53.247%
2026-06-08	3.0000	3.0000	2.9500	2.9500	+7.273%	34	1,466	-63.390%
2026-06-05	3.3500	3.3500	2.7500	2.7500	-20.290%	60	1,452	-60.727%
2026-06-04	3.3000	3.5000	3.0500	3.4500	-4.167%	55	1,431	-68.696%
2026-06-03	3.7000	3.7000	3.6000	3.6000	+2.857%	11	1,381	-70.000%
2026-06-02	3.4000	3.5000	3.3600	3.5000	+4.478%	35	1,371	-69.143%
2026-06-01	3.1500	3.5900	3.1500	3.3500	+35.081%	86	1,353	-67.761%
2026-05-29	2.6000	2.6100	2.4000	2.4800	-8.148%	17	1,274	-56.452%
2026-05-28	3.1300	3.1400	2.5800	2.7000	-3.571%	71	1,266	-60.000%
2026-05-27	3.1000	3.1000	2.8000	2.8000	-16.418%	68	1,223	-61.429%
2026-05-26	4.0500	4.0500	3.3100	3.3500	-16.250%	89	1,177	-67.761%
2026-05-22	4.0500	4.1500	3.9000	4.0000	+2.564%	61	1,100	-73.000%
2026-05-21	4.3900	4.3900	3.8000	3.9000	-13.333%	93	1,013	-72.308%
2026-05-20	4.7400	4.7400	4.4000	4.5000	-15.094%	19	1,013	-76.000%
2026-05-19	5.0200	5.3000	5.0200	5.3000	+4.126%	43	966	-79.623%
2026-05-18	4.0600	5.0900	4.0600	5.0900	+21.770%	27	966	-78.782%
2026-05-15	3.5500	4.2000	3.5000	4.1800	+26.667%	54	966	-74.163%
2026-05-14	3.2000	3.3500	3.1500	3.3000	0.000%	15	940	-67.273%
2026-05-13	3.0800	3.3000	2.9500	3.3000	+3.125%	157	881	-67.273%
2026-05-12	3.2400	3.2400	3.1000	3.2000	-1.538%	34	881	-66.250%
2026-05-11	2.9400	3.2500	2.9400	3.2500	+16.906%	38	881	-66.769%
2026-05-08	2.7800	2.7800	2.7800	2.7800	-9.150%	1	877	-61.151%
2026-05-07	2.9800	3.0600	2.7500	3.0600	-26.265%	60	877	-64.706%
2026-05-06	4.1500	4.4000	4.1500	4.1500	-32.520%	89	849	-73.976%
2026-05-05	6.1500	6.1500	6.1500	6.1500	+0.985%	3	769	-82.439%
2026-05-04	5.6000	6.0900	5.6000	6.0900	+21.800%	158	769	-82.266%
2026-05-01	5.0000	5.0000	5.0000	5.0000	-10.714%	4	865	-78.400%
2026-04-30	5.0900	5.6000	5.0900	5.6000	+6.262%	4	865	-80.714%
2026-04-29	5.5000	5.5000	5.2700	5.2700	+13.333%	2	864	-79.507%
2026-04-28	4.6000	4.8000	4.6000	4.6500	+10.979%	5	864	-76.774%
2026-04-27	4.3000	4.3000	4.1900	4.1900	-0.238%	20	861	-74.224%
2026-04-24	4.0000	4.2000	3.9000	4.2000	-8.696%	6	851	-74.286%
2026-04-23	4.3300	4.6000	4.3000	4.6000	+6.977%	24	854	-76.522%
2026-04-22	4.3000	4.3000	4.3000	4.3000	+18.457%	4	854	-74.884%
2026-04-21	3.3000	3.7000	3.3000	3.6300	+16.720%	5	850	-70.248%
2026-04-20	3.0500	3.1500	3.0000	3.1100	+15.185%	32	850	-65.273%
2026-04-17	2.7500	2.9000	2.0400	2.7000	-30.769%	143	820	-60.000%
2026-04-16	3.9000	3.9000	3.9000	3.9000	+15.044%	1	738	-72.308%
2026-04-15	3.9000	3.9000	3.3900	3.3900	-14.177%	11	737	-68.142%
2026-04-14	3.9500	3.9500	3.9500	3.9500	-19.223%	1	736	-72.658%
2026-04-13	4.8900	4.8900	4.8900	4.8900	+0.411%	1	736	-77.914%
2026-04-10	4.8700	4.8700	4.8700	4.8700	-9.815%	1	736	-77.823%
2026-04-09	5.3800	5.5500	5.3800	5.4000	+12.500%	54	735	-80.000%
2026-04-08	2.8300	4.8000	2.8300	4.8000	-40.000%	13	737	-77.500%
2026-04-07	8.0000	8.0000	8.0000	8.0000	+3.226%	1	736	-86.500%
2026-04-06	7.7500	7.7500	7.7500	7.7500	+20.717%	25	736	-86.065%
2026-04-01	6.4300	6.4300	6.4200	6.4200	-32.350%	2	736	-83.178%
2026-03-30	9.4900	9.4900	9.4900	9.4900	+8.333%	1	735	-88.620%
2026-03-27	8.7800	8.7800	8.5000	8.7600	+19.672%	3	735	-87.671%
2026-03-26	7.5500	7.5500	7.3200	7.3200	+5.324%	3	735	-85.246%
2026-03-25	6.8700	7.0000	6.8700	6.9500	+2.963%	20	735	-84.460%
2026-03-24	6.6000	6.8000	6.2200	6.7500	+29.808%	9	728	-84.000%
2026-03-23	5.2000	5.2000	5.2000	5.2000	-5.455%	44	729	-79.231%
2026-03-20	5.2500	5.5500	5.2500	5.5000	+18.280%	4	698	-80.364%
2026-03-19	4.5000	5.1500	4.5000	4.6500	+32.857%	6	697	-76.774%
2026-03-17	3.5500	3.5500	3.5000	3.5000	+25.000%	2	693	-69.143%
2026-03-12	2.6000	2.8000	2.6000	2.8000	+23.348%	23	692	-61.429%
2026-03-11	2.2500	2.3000	2.2500	2.2700	+13.500%	126	695	-52.423%
2026-03-10	2.0500	2.0500	1.9600	2.0000	-17.695%	4	655	-46.000%
2026-03-09	2.3800	2.4300	2.3500	2.4300	-2.800%	121	652	-55.556%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+42.857%	10	608	-56.800%
2026-03-04	1.6800	1.7500	1.6800	1.7500	-12.500%	27	598	-38.286%
2026-03-03	2.1600	2.1600	2.0000	2.0000	+14.286%	12	578	-46.000%
2026-03-02	1.7000	1.7500	1.5300	1.7500	+25.000%	18	578	-38.286%
2026-02-27	1.3000	1.4000	1.3000	1.4000	+15.702%	155	571	-22.857%
2026-02-26	1.0000	1.2300	1.0000	1.2100	+10.000%	417	489	-10.744%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-18.519%	1	76	-1.818%
2026-02-19	1.3000	1.3500	1.3000	1.3500	+35.000%	2	76	-20.000%
2026-02-12	1.0000	1.0000	1.0000	1.0000	0.000%	1	74	+8.000%
2026-02-11	1.0000	1.0000	0.9700	1.0000	+5.263%	41	73	+8.000%
2026-02-09	0.8000	0.9500	0.8000	0.9500	0.000%	4	32	+13.684%
2026-02-06	0.8100	0.9500	0.8100	0.9500	+35.714%	7	28	+13.684%
2026-02-05	0.8500	0.8500	0.7000	0.7000	-17.647%	6	21	+54.286%
2026-02-04	0.8500	0.8500	0.8500	0.8500	+13.333%	1	15	+27.059%
2026-02-03	0.7500	0.7500	0.7500	0.7500	+7.143%	4	14	+44.000%
2026-01-30	0.7000	0.7000	0.7000	0.7000	-10.256%	2	10	+54.286%
2026-01-29	0.7700	0.8200	0.7700	0.7800	+9.859%	3	8	+38.462%
2026-01-15	0.7100	0.7100	0.7100	0.7100	+10.938%	1	7	+52.113%
2026-01-13	0.6800	0.7500	0.6400	0.6400	+39.130%	4	6	+68.750%
2026-01-08	0.4600	0.4600	0.4600	0.4600	-54.000%	1	2	+134.783%
2025-12-05	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	+8.000%