Dark

APA20260918C45
APA Sep 18 2026 45.00 Call (APA260918C00045000)
option OPRA

EOD

Sep 4, 2026

0.5800-47.273%(-0.5200)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.7000	0.8000	0.5800	0.5800	-47.273%	55	2,114	0.000%
2026-09-03	1.3000	1.3600	1.1000	1.1000	-28.105%	37	2,114	-47.273%
2026-09-02	1.1900	1.6500	1.1500	1.5300	+12.500%	216	2,120	-62.092%
2026-09-01	1.2200	1.3600	1.0000	1.3600	+60.000%	63	2,036	-57.353%
2026-08-31	1.0800	1.2000	0.7600	0.8500	+6.250%	92	2,006	-31.765%
2026-08-28	0.7400	0.9600	0.6800	0.8000	+2.564%	540	2,042	-27.500%
2026-08-27	0.4500	0.8100	0.4500	0.7800	+30.000%	32	1,569	-25.641%
2026-08-26	0.6100	0.7000	0.6000	0.6000	-20.000%	27	1,565	-3.333%
2026-08-25	0.8200	0.8300	0.3900	0.7500	-17.582%	12	1,553	-22.667%
2026-08-24	1.3500	1.3600	0.8000	0.9100	-37.241%	204	1,551	-36.264%
2026-08-21	2.0000	2.0000	1.4300	1.4500	-21.622%	213	1,513	-60.000%
2026-08-20	2.1200	2.1300	1.8100	1.8500	+23.333%	221	1,408	-68.649%
2026-08-19	1.1500	2.1600	1.1500	1.5000	+50.000%	400	1,284	-61.333%
2026-08-18	0.9000	1.0000	0.7600	1.0000	+28.205%	45	1,385	-42.000%
2026-08-17	0.6000	0.8000	0.5800	0.7800	+41.818%	75	1,372	-25.641%
2026-08-14	0.6500	0.7800	0.5000	0.5500	+5.769%	128	1,335	+5.455%
2026-08-13	0.4800	0.5200	0.4800	0.5200	-18.750%	10	1,262	+11.538%
2026-08-12	0.6000	0.6800	0.6000	0.6400	-21.951%	87	1,262	-9.375%
2026-08-11	0.8000	0.9500	0.7900	0.8200	-18.000%	118	1,206	-29.268%
2026-08-10	0.4000	1.0000	0.4000	1.0000	+163.158%	164	1,173	-42.000%
2026-08-07	0.2700	0.3800	0.2700	0.3800	+40.741%	4	1,126	+52.632%
2026-08-06	0.2500	0.2700	0.2500	0.2700	+28.571%	63	1,125	+114.815%
2026-08-05	0.2200	0.2200	0.1900	0.2100	-22.222%	466	1,098	+176.190%
2026-08-04	0.2800	0.2800	0.2700	0.2700	-50.909%	16	700	+114.815%
2026-07-31	0.4700	0.5500	0.4700	0.5500	+57.143%	7	706	+5.455%
2026-07-30	0.3500	0.3500	0.3500	0.3500	+52.174%	4	706	+65.714%
2026-07-28	0.2300	0.2300	0.2300	0.2300	-36.111%	20	706	+152.174%
2026-07-27	0.3600	0.3600	0.3600	0.3600	-28.000%	1	726	+61.111%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-9.091%	15	726	+16.000%
2026-07-23	0.6900	0.6900	0.5500	0.5500	+5.769%	10	726	+5.455%
2026-07-22	0.5100	0.5200	0.5100	0.5200	+23.810%	3	725	+11.538%
2026-07-21	0.3600	0.4300	0.3600	0.4200	+23.529%	27	724	+38.095%
2026-07-17	0.3400	0.3400	0.3400	0.3400	+6.250%	4	725	+70.588%
2026-07-16	0.3200	0.3200	0.3100	0.3200	+23.077%	3	729	+81.250%
2026-07-15	0.2800	0.2800	0.2600	0.2600	-36.585%	6	730	+123.077%
2026-07-14	0.4100	0.4100	0.4100	0.4100	0.000%	4	731	+41.463%
2026-07-13	0.4300	0.4300	0.3900	0.4100	+57.692%	68	727	+41.463%
2026-07-10	0.2500	0.2600	0.2500	0.2600	-10.345%	27	759	+123.077%
2026-07-09	0.4000	0.4000	0.2800	0.2900	-34.091%	38	764	+100.000%
2026-07-08	0.5300	0.5300	0.4300	0.4400	+69.231%	16	755	+31.818%
2026-07-07	0.2700	0.2700	0.2600	0.2600	+18.182%	20	758	+123.077%
2026-07-06	0.2300	0.2500	0.2200	0.2200	-4.348%	13	767	+163.636%
2026-07-01	0.2500	0.2500	0.2100	0.2300	-32.353%	4	779	+152.174%
2026-06-26	0.3400	0.3400	0.3400	0.3400	-20.930%	3	780	+70.588%
2026-06-25	0.4300	0.4300	0.4300	0.4300	+10.256%	1	783	+34.884%
2026-06-24	0.4300	0.4300	0.3900	0.3900	-22.000%	12	783	+48.718%
2026-06-22	0.5500	0.5500	0.5000	0.5000	+11.111%	13	789	+16.000%
2026-06-18	0.4000	0.4500	0.4000	0.4500	-21.053%	8	796	+28.889%
2026-06-17	0.6200	0.6200	0.5700	0.5700	-9.524%	15	796	+1.754%
2026-06-16	0.7000	0.7000	0.6000	0.6300	-21.250%	14	800	-7.937%
2026-06-15	0.7900	0.8500	0.7800	0.8000	-38.931%	47	804	-27.500%
2026-06-12	1.2700	1.3700	1.2000	1.3100	-0.758%	4	822	-55.725%
2026-06-11	1.3900	1.3900	1.3200	1.3200	-26.667%	2	822	-56.061%
2026-06-10	1.5800	1.9200	1.5800	1.8000	+40.625%	53	822	-67.778%
2026-06-09	1.4000	1.4000	1.2400	1.2800	-23.353%	30	781	-54.688%
2026-06-08	1.5700	1.6700	1.5700	1.6700	+14.384%	44	776	-65.269%
2026-06-05	1.6700	1.6700	1.4600	1.4600	-21.505%	12	782	-60.274%
2026-06-04	1.5900	1.9200	1.5900	1.8600	-7.000%	55	771	-68.817%
2026-06-03	2.0300	2.0700	1.9800	2.0000	+2.041%	33	765	-71.000%
2026-06-02	2.0000	2.0000	1.9500	1.9600	+5.376%	26	750	-70.408%
2026-06-01	1.6500	2.0400	1.6500	1.8600	+37.778%	75	727	-68.817%
2026-05-29	1.3500	1.3700	1.2900	1.3500	-7.534%	87	731	-57.037%
2026-05-28	1.4500	1.5600	1.4200	1.4600	-5.806%	44	715	-60.274%
2026-05-27	1.5200	1.6200	1.5200	1.5500	-17.989%	29	700	-62.581%
2026-05-26	2.3900	2.3900	1.8900	1.8900	-20.921%	87	710	-69.312%
2026-05-22	2.5700	2.5700	2.3500	2.3900	+8.636%	70	685	-75.732%
2026-05-21	2.6200	2.6200	2.2000	2.2000	-24.399%	47	664	-73.636%
2026-05-20	3.3800	3.3800	2.9000	2.9100	-10.185%	45	664	-80.069%
2026-05-19	2.8400	3.2400	2.8400	3.2400	+9.459%	32	614	-82.099%
2026-05-18	2.9000	3.0000	2.9000	2.9600	+34.545%	31	614	-80.405%
2026-05-15	2.1000	2.2000	2.1000	2.2000	+23.596%	8	614	-73.636%
2026-05-12	1.7000	1.7800	1.7000	1.7800	-0.559%	5	612	-67.416%
2026-05-11	1.7900	1.7900	1.7900	1.7900	+6.548%	50	613	-67.598%
2026-05-07	1.6800	1.6800	1.6800	1.6800	-40.636%	22	563	-65.476%
2026-05-06	3.1900	3.1900	2.8300	2.8300	-27.436%	11	561	-79.505%
2026-05-05	3.9000	3.9000	3.9000	3.9000	-6.024%	5	552	-85.128%
2026-05-04	3.8700	4.1500	3.8700	4.1500	+22.059%	33	547	-86.024%
2026-05-01	3.4000	3.4000	3.4000	3.4000	+1.493%	20	524	-82.941%
2026-04-30	3.3500	3.3500	3.3500	3.3500	0.000%	1	524	-82.687%
2026-04-29	3.1000	3.5500	3.1000	3.3500	+10.197%	24	524	-82.687%
2026-04-28	2.9000	3.0400	2.8000	3.0400	+4.467%	15	504	-80.921%
2026-04-23	2.8100	2.9100	2.8100	2.9100	+31.081%	4	503	-80.069%
2026-04-21	1.8200	2.2400	1.7700	2.2200	+21.978%	42	469	-73.874%
2026-04-20	1.8200	1.8200	1.8200	1.8200	+9.639%	3	469	-68.132%
2026-04-17	1.2500	1.6600	1.1100	1.6600	-22.066%	81	466	-65.060%
2026-04-15	2.0700	2.1300	2.0700	2.1300	-7.792%	7	482	-72.770%
2026-04-14	2.5700	2.5700	2.3100	2.3100	-30.000%	57	479	-74.892%
2026-04-09	3.4600	3.6500	3.3000	3.3000	+8.197%	28	476	-82.424%
2026-04-08	3.0500	3.0500	3.0500	3.0500	-39.000%	16	466	-80.984%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-5.660%	10	451	-88.400%
2026-04-02	5.7500	5.7500	5.3000	5.3000	+16.740%	9	442	-89.057%
2026-04-01	4.4500	4.7000	4.3500	4.5400	-9.200%	40	442	-87.225%
2026-03-31	6.1500	6.1500	5.0000	5.0000	-19.355%	29	416	-88.400%
2026-03-30	7.1000	7.1000	6.2000	6.2000	-2.362%	8	387	-90.645%
2026-03-27	6.0000	6.5500	6.0000	6.3500	+9.483%	10	385	-90.866%
2026-03-26	5.8000	5.8000	5.8000	5.8000	+22.105%	4	384	-90.000%
2026-03-25	4.7000	4.7500	4.7000	4.7500	+4.396%	41	380	-87.789%
2026-03-24	4.6500	4.8100	4.5500	4.5500	+40.000%	129	380	-87.253%
2026-03-23	3.7500	3.7500	3.2500	3.2500	-13.333%	95	252	-82.154%
2026-03-20	3.5000	3.7500	3.5000	3.7500	+8.696%	50	193	-84.533%
2026-03-19	3.6000	3.6000	3.3500	3.4500	+54.018%	116	158	-83.188%
2026-03-18	2.2400	2.2400	2.2400	2.2400	-1.754%	1	130	-74.107%
2026-03-17	2.2800	2.2800	2.2800	2.2800	+18.750%	69	129	-74.561%
2026-03-13	1.9200	1.9200	1.9200	1.9200	+9.714%	5	60	-69.792%
2026-03-12	1.5500	1.7500	1.5500	1.7500	+30.597%	4	55	-66.857%
2026-03-11	1.3000	1.3400	1.3000	1.3400	+11.667%	13	51	-56.716%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-16.084%	15	38	-51.667%
2026-03-09	1.5500	1.5800	1.4300	1.4300	-0.694%	11	23	-59.441%
2026-03-06	1.5500	1.5500	1.4400	1.4400	+37.143%	6	12	-59.722%
2026-03-04	1.0500	1.0500	1.0500	1.0500	0.000%	6	6	-44.762%