Dark

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

EOD

Sep 4, 2026

3.23-27.902%(-1.25)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.9500	3.9500	3.2300	3.2300	-27.902%	42	5,110	0.000%
2026-09-03	4.5100	4.7900	4.4500	4.4800	-10.400%	50	5,110	-27.902%
2026-09-02	4.5000	5.3500	4.4700	5.0000	+6.383%	82	5,131	-35.400%
2026-09-01	4.3600	4.7000	3.8500	4.7000	+28.767%	20	5,186	-31.277%
2026-08-31	4.0200	4.2500	3.2000	3.6500	+12.654%	68	5,204	-11.507%
2026-08-28	3.3800	3.6000	2.9800	3.2400	+6.230%	509	5,217	-0.309%
2026-08-27	2.4000	3.0500	2.3300	3.0500	+13.806%	17	4,983	+5.902%
2026-08-26	2.5000	2.6900	2.5000	2.6800	-6.620%	417	4,981	+20.522%
2026-08-25	3.2000	3.2000	2.7300	2.8700	-8.889%	47	5,090	+12.544%
2026-08-24	3.6000	3.7300	3.1500	3.1500	-29.213%	57	5,124	+2.540%
2026-08-21	4.8100	5.0000	4.4500	4.4500	-12.745%	112	5,079	-27.416%
2026-08-20	5.1000	5.5000	5.0000	5.1000	+15.124%	26	5,152	-36.667%
2026-08-19	4.1000	5.3000	4.1000	4.4300	+18.133%	99	5,156	-27.088%
2026-08-18	3.1500	3.7500	2.7000	3.7500	+29.310%	382	5,216	-13.867%
2026-08-17	2.3500	2.9000	2.2400	2.9000	+31.818%	166	5,359	+11.379%
2026-08-14	2.2000	2.4500	2.2000	2.2000	+4.265%	89	5,348	+46.818%
2026-08-13	1.9400	2.1100	1.7000	2.1100	-1.402%	88	5,293	+53.081%
2026-08-12	2.3000	2.3300	2.1400	2.1400	-20.741%	37	5,293	+50.935%
2026-08-11	2.6900	2.9200	2.4800	2.7000	-7.534%	196	5,282	+19.630%
2026-08-10	1.3500	2.9500	1.3500	2.9200	+139.344%	1,090	5,244	+10.616%
2026-08-07	0.9300	1.3700	0.9300	1.2200	+23.232%	517	4,771	+164.754%
2026-08-06	0.9500	1.0300	0.8000	0.9900	+45.588%	142	4,717	+226.263%
2026-08-05	0.9300	0.9300	0.6800	0.6800	-28.421%	34	4,691	+375.000%
2026-08-04	1.0000	1.0100	0.9000	0.9500	-26.923%	124	4,695	+240.000%
2026-08-03	1.3500	1.4800	1.2000	1.3000	-15.584%	37	4,669	+148.462%
2026-07-31	1.3000	1.5400	1.3000	1.5400	+38.739%	159	4,642	+109.740%
2026-07-30	1.2000	1.2000	1.0100	1.1100	-17.778%	10	4,627	+190.991%
2026-07-29	1.2000	1.3500	1.1800	1.3500	+82.432%	31	4,630	+139.259%
2026-07-28	0.8200	0.9000	0.7300	0.7400	-18.681%	149	4,607	+336.486%
2026-07-27	1.1300	1.1300	0.9100	0.9100	-32.593%	72	4,662	+254.945%
2026-07-24	1.3900	1.4600	1.3200	1.3500	-10.000%	102	4,664	+139.259%
2026-07-23	1.9400	1.9400	1.5000	1.5000	+9.489%	178	4,721	+115.333%
2026-07-22	1.3300	1.5000	1.2800	1.3700	+21.239%	106	4,715	+135.766%
2026-07-21	1.0400	1.2000	1.0100	1.1300	+4.630%	2,459	4,671	+185.841%
2026-07-20	0.9100	1.1500	0.9100	1.0800	+3.846%	334	4,331	+199.074%
2026-07-17	1.1300	1.1300	1.0300	1.0400	+19.540%	46	4,325	+210.577%
2026-07-16	0.7100	0.9700	0.7100	0.8700	+1.163%	39	4,348	+271.264%
2026-07-15	0.9000	0.9000	0.6700	0.8600	-13.131%	145	4,355	+275.581%
2026-07-14	1.1300	1.1300	0.8400	0.9900	-5.714%	184	4,406	+226.263%
2026-07-13	0.9700	1.1600	0.9100	1.0500	+52.174%	3,195	4,531	+207.619%
2026-07-10	0.7000	0.7200	0.6900	0.6900	-8.000%	45	1,963	+368.116%
2026-07-09	0.8100	0.8100	0.7500	0.7500	-35.897%	96	1,964	+330.667%
2026-07-08	1.1900	1.2600	1.0300	1.1700	+23.158%	93	1,985	+176.068%
2026-07-07	0.6100	0.9500	0.6100	0.9500	+63.793%	42	1,983	+240.000%
2026-07-02	0.5800	0.5800	0.5800	0.5800	-10.769%	1	1,973	+456.897%
2026-07-01	0.6000	0.6500	0.6000	0.6500	-12.162%	11	1,973	+396.923%
2026-06-30	0.7400	0.7400	0.7400	0.7400	-8.642%	10	1,973	+336.486%
2026-06-29	0.8300	0.8300	0.7900	0.8100	+1.250%	193	1,969	+298.765%
2026-06-26	0.9200	0.9200	0.8000	0.8000	-18.367%	67	1,802	+303.750%
2026-06-25	0.9300	1.0300	0.9300	0.9800	-3.922%	409	1,828	+229.592%
2026-06-24	0.9400	1.0200	0.9300	1.0200	-20.313%	14	1,729	+216.667%
2026-06-22	1.1500	1.2800	1.0500	1.2800	+21.905%	109	1,716	+152.344%
2026-06-18	1.0000	1.0500	0.9000	1.0500	-17.323%	7	1,628	+207.619%
2026-06-17	1.3700	1.4000	1.2600	1.2700	-9.286%	109	1,628	+154.331%
2026-06-16	1.4100	1.4200	1.4000	1.4000	-14.634%	132	1,565	+130.714%
2026-06-15	1.7500	1.8100	1.6400	1.6400	-38.577%	32	1,566	+96.951%
2026-06-12	2.7800	2.8500	2.6700	2.6700	-3.261%	5	1,553	+20.974%
2026-06-11	3.2500	3.2500	2.6000	2.7600	-18.824%	82	1,549	+17.029%
2026-06-10	3.0000	3.5000	3.0000	3.4000	+47.186%	67	1,495	-5.000%
2026-06-09	2.3500	2.4100	2.3100	2.3100	-21.695%	24	1,460	+39.827%
2026-06-08	3.0000	3.0000	2.9500	2.9500	+7.273%	34	1,466	+9.492%
2026-06-05	3.3500	3.3500	2.7500	2.7500	-20.290%	60	1,452	+17.455%
2026-06-04	3.3000	3.5000	3.0500	3.4500	-4.167%	55	1,431	-6.377%
2026-06-03	3.7000	3.7000	3.6000	3.6000	+2.857%	11	1,381	-10.278%
2026-06-02	3.4000	3.5000	3.3600	3.5000	+4.478%	35	1,371	-7.714%
2026-06-01	3.1500	3.5900	3.1500	3.3500	+35.081%	86	1,353	-3.582%
2026-05-29	2.6000	2.6100	2.4000	2.4800	-8.148%	17	1,274	+30.242%
2026-05-28	3.1300	3.1400	2.5800	2.7000	-3.571%	71	1,266	+19.630%
2026-05-27	3.1000	3.1000	2.8000	2.8000	-16.418%	68	1,223	+15.357%
2026-05-26	4.0500	4.0500	3.3100	3.3500	-16.250%	89	1,177	-3.582%
2026-05-22	4.0500	4.1500	3.9000	4.0000	+2.564%	61	1,100	-19.250%
2026-05-21	4.3900	4.3900	3.8000	3.9000	-13.333%	93	1,013	-17.179%
2026-05-20	4.7400	4.7400	4.4000	4.5000	-15.094%	19	1,013	-28.222%
2026-05-19	5.0200	5.3000	5.0200	5.3000	+4.126%	43	966	-39.057%
2026-05-18	4.0600	5.0900	4.0600	5.0900	+21.770%	27	966	-36.542%
2026-05-15	3.5500	4.2000	3.5000	4.1800	+26.667%	54	966	-22.727%
2026-05-14	3.2000	3.3500	3.1500	3.3000	0.000%	15	940	-2.121%
2026-05-13	3.0800	3.3000	2.9500	3.3000	+3.125%	157	881	-2.121%
2026-05-12	3.2400	3.2400	3.1000	3.2000	-1.538%	34	881	+0.937%
2026-05-11	2.9400	3.2500	2.9400	3.2500	+16.906%	38	881	-0.615%
2026-05-08	2.7800	2.7800	2.7800	2.7800	-9.150%	1	877	+16.187%
2026-05-07	2.9800	3.0600	2.7500	3.0600	-26.265%	60	877	+5.556%
2026-05-06	4.1500	4.4000	4.1500	4.1500	-32.520%	89	849	-22.169%
2026-05-05	6.1500	6.1500	6.1500	6.1500	+0.985%	3	769	-47.480%
2026-05-04	5.6000	6.0900	5.6000	6.0900	+21.800%	158	769	-46.962%
2026-05-01	5.0000	5.0000	5.0000	5.0000	-10.714%	4	865	-35.400%
2026-04-30	5.0900	5.6000	5.0900	5.6000	+6.262%	4	865	-42.321%
2026-04-29	5.5000	5.5000	5.2700	5.2700	+13.333%	2	864	-38.710%
2026-04-28	4.6000	4.8000	4.6000	4.6500	+10.979%	5	864	-30.538%
2026-04-27	4.3000	4.3000	4.1900	4.1900	-0.238%	20	861	-22.912%
2026-04-24	4.0000	4.2000	3.9000	4.2000	-8.696%	6	851	-23.095%
2026-04-23	4.3300	4.6000	4.3000	4.6000	+6.977%	24	854	-29.783%
2026-04-22	4.3000	4.3000	4.3000	4.3000	+18.457%	4	854	-24.884%
2026-04-21	3.3000	3.7000	3.3000	3.6300	+16.720%	5	850	-11.019%
2026-04-20	3.0500	3.1500	3.0000	3.1100	+15.185%	32	850	+3.859%
2026-04-17	2.7500	2.9000	2.0400	2.7000	-30.769%	143	820	+19.630%
2026-04-16	3.9000	3.9000	3.9000	3.9000	+15.044%	1	738	-17.179%
2026-04-15	3.9000	3.9000	3.3900	3.3900	-14.177%	11	737	-4.720%
2026-04-14	3.9500	3.9500	3.9500	3.9500	-19.223%	1	736	-18.228%
2026-04-13	4.8900	4.8900	4.8900	4.8900	+0.411%	1	736	-33.947%
2026-04-10	4.8700	4.8700	4.8700	4.8700	-9.815%	1	736	-33.676%
2026-04-09	5.3800	5.5500	5.3800	5.4000	+12.500%	54	735	-40.185%
2026-04-08	2.8300	4.8000	2.8300	4.8000	-40.000%	13	737	-32.708%
2026-04-07	8.0000	8.0000	8.0000	8.0000	+3.226%	1	736	-59.625%
2026-04-06	7.7500	7.7500	7.7500	7.7500	+20.717%	25	736	-58.323%
2026-04-01	6.4300	6.4300	6.4200	6.4200	-32.350%	2	736	-49.688%
2026-03-30	9.4900	9.4900	9.4900	9.4900	+8.333%	1	735	-65.964%
2026-03-27	8.7800	8.7800	8.5000	8.7600	+19.672%	3	735	-63.128%
2026-03-26	7.5500	7.5500	7.3200	7.3200	+5.324%	3	735	-55.874%
2026-03-25	6.8700	7.0000	6.8700	6.9500	+2.963%	20	735	-53.525%
2026-03-24	6.6000	6.8000	6.2200	6.7500	+29.808%	9	728	-52.148%
2026-03-23	5.2000	5.2000	5.2000	5.2000	-5.455%	44	729	-37.885%
2026-03-20	5.2500	5.5500	5.2500	5.5000	+18.280%	4	698	-41.273%
2026-03-19	4.5000	5.1500	4.5000	4.6500	+32.857%	6	697	-30.538%
2026-03-17	3.5500	3.5500	3.5000	3.5000	+25.000%	2	693	-7.714%
2026-03-12	2.6000	2.8000	2.6000	2.8000	+23.348%	23	692	+15.357%
2026-03-11	2.2500	2.3000	2.2500	2.2700	+13.500%	126	695	+42.291%
2026-03-10	2.0500	2.0500	1.9600	2.0000	-17.695%	4	655	+61.500%
2026-03-09	2.3800	2.4300	2.3500	2.4300	-2.800%	121	652	+32.922%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+42.857%	10	608	+29.200%
2026-03-04	1.6800	1.7500	1.6800	1.7500	-12.500%	27	598	+84.571%
2026-03-03	2.1600	2.1600	2.0000	2.0000	+14.286%	12	578	+61.500%
2026-03-02	1.7000	1.7500	1.5300	1.7500	+25.000%	18	578	+84.571%
2026-02-27	1.3000	1.4000	1.3000	1.4000	+15.702%	155	571	+130.714%
2026-02-26	1.0000	1.2300	1.0000	1.2100	+10.000%	417	489	+166.942%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-18.519%	1	76	+193.636%
2026-02-19	1.3000	1.3500	1.3000	1.3500	+35.000%	2	76	+139.259%
2026-02-12	1.0000	1.0000	1.0000	1.0000	0.000%	1	74	+223.000%
2026-02-11	1.0000	1.0000	0.9700	1.0000	+5.263%	41	73	+223.000%
2026-02-09	0.8000	0.9500	0.8000	0.9500	0.000%	4	32	+240.000%
2026-02-06	0.8100	0.9500	0.8100	0.9500	+35.714%	7	28	+240.000%
2026-02-05	0.8500	0.8500	0.7000	0.7000	-17.647%	6	21	+361.429%
2026-02-04	0.8500	0.8500	0.8500	0.8500	+13.333%	1	15	+280.000%
2026-02-03	0.7500	0.7500	0.7500	0.7500	+7.143%	4	14	+330.667%
2026-01-30	0.7000	0.7000	0.7000	0.7000	-10.256%	2	10	+361.429%
2026-01-29	0.7700	0.8200	0.7700	0.7800	+9.859%	3	8	+314.103%
2026-01-15	0.7100	0.7100	0.7100	0.7100	+10.938%	1	7	+354.930%
2026-01-13	0.6800	0.7500	0.6400	0.6400	+39.130%	4	6	+404.688%
2026-01-08	0.4600	0.4600	0.4600	0.4600	-54.000%	1	2	+602.174%
2025-12-05	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	+223.000%