Dark

APA20261218C35
APA Dec 18 2026 35.00 Call (APA261218C00035000)
option OPRA

EOD

Sep 4, 2026

9.00-12.621%(-1.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	9.2500	9.2500	9.0000	9.0000	-12.621%	11	1,093	0.000%
2026-09-03	10.3000	10.3000	10.3000	10.3000	-6.449%	1	1,093	-12.621%
2026-09-02	10.4200	11.0100	10.4200	11.0100	+10.542%	2	1,093	-18.256%
2026-09-01	9.9600	9.9600	9.9600	9.9600	+25.283%	1	1,094	-9.639%
2026-08-26	7.7900	7.9500	7.7900	7.9500	-3.049%	3	1,093	+13.208%
2026-08-25	8.2000	8.2000	8.2000	8.2000	-23.364%	6	1,091	+9.756%
2026-08-20	10.7000	10.7000	10.7000	10.7000	+7.430%	30	1,091	-15.888%
2026-08-19	9.7500	11.0200	9.7500	9.9600	+13.829%	31	1,121	-9.639%
2026-08-18	8.7500	8.7500	8.7500	8.7500	+13.636%	3	1,123	+2.857%
2026-08-14	7.1800	7.7000	7.1800	7.7000	+13.235%	2	1,123	+16.883%
2026-08-13	6.8000	6.8000	6.8000	6.8000	-4.360%	2	1,122	+32.353%
2026-08-12	7.1100	7.1100	7.1100	7.1100	-9.657%	1	1,122	+26.582%
2026-08-11	7.6000	7.8700	7.5800	7.8700	+0.897%	52	1,122	+14.358%
2026-08-10	6.0000	7.8000	6.0000	7.8000	+39.286%	13	1,115	+15.385%
2026-08-07	5.5000	5.6000	5.5000	5.6000	+17.895%	8	1,107	+60.714%
2026-08-06	4.3000	4.7500	4.3000	4.7500	+21.795%	21	1,107	+89.474%
2026-08-05	3.9000	3.9000	3.9000	3.9000	-15.217%	10	1,106	+130.769%
2026-08-04	4.6000	4.6000	4.6000	4.6000	-8.000%	20	1,106	+95.652%
2026-08-03	5.0000	5.0000	5.0000	5.0000	-9.091%	5	1,086	+80.000%
2026-07-31	4.9600	5.5000	4.9600	5.5000	+10.000%	12	1,081	+63.636%
2026-07-29	5.0000	5.0000	5.0000	5.0000	+24.069%	1	1,081	+80.000%
2026-07-28	4.0300	4.0300	4.0300	4.0300	-4.048%	1	1,080	+123.325%
2026-07-27	4.4300	4.4900	4.2000	4.2000	-17.647%	33	1,080	+114.286%
2026-07-24	5.1000	5.1000	5.1000	5.1000	-9.735%	1	1,090	+76.471%
2026-07-23	5.7100	5.8500	5.6500	5.6500	+17.708%	7	1,091	+59.292%
2026-07-22	5.0900	5.0900	4.8000	4.8000	+12.676%	6	1,087	+87.500%
2026-07-20	4.0000	4.3000	4.0000	4.2600	+2.651%	46	1,086	+111.268%
2026-07-17	4.2500	4.2500	4.1500	4.1500	+7.792%	30	1,072	+116.867%
2026-07-16	3.9000	4.0000	3.8500	3.8500	+6.354%	34	1,072	+133.766%
2026-07-15	3.5000	3.6200	3.4500	3.6200	-13.810%	7	1,072	+148.619%
2026-07-13	3.7500	4.2000	3.7500	4.2000	+26.506%	265	1,071	+114.286%
2026-07-10	3.3200	3.3200	3.3200	3.3200	-5.143%	1	1,096	+171.084%
2026-07-09	3.5000	3.5000	3.4100	3.5000	-15.663%	5	1,095	+157.143%
2026-07-08	4.0000	4.1500	4.0000	4.1500	+26.140%	4	1,096	+116.867%
2026-07-07	3.3000	3.3000	3.2900	3.2900	+6.129%	21	1,098	+173.556%
2026-07-06	3.1000	3.1000	3.1000	3.1000	+3.333%	23	1,079	+190.323%
2026-07-02	3.0000	3.0000	3.0000	3.0000	+4.895%	1	1,057	+200.000%
2026-07-01	3.0000	3.0000	2.8600	2.8600	-11.728%	2	1,057	+214.685%
2026-06-30	3.4900	3.4900	3.2400	3.2400	-11.717%	6	1,057	+177.778%
2026-06-29	3.6700	3.6700	3.6700	3.6700	+0.548%	1	1,052	+145.232%
2026-06-25	3.6500	3.6500	3.6500	3.6500	-1.351%	11	1,052	+146.575%
2026-06-24	3.7000	3.7000	3.7000	3.7000	-9.756%	1	1,049	+143.243%
2026-06-23	4.1000	4.1000	4.1000	4.1000	-4.651%	20	1,049	+119.512%
2026-06-22	4.3000	4.3000	4.1000	4.3000	+22.857%	632	1,069	+109.302%
2026-06-18	4.0000	4.0000	3.5000	3.5000	-18.605%	5	644	+157.143%
2026-06-17	4.3000	4.3000	4.3000	4.3000	-0.922%	15	644	+109.302%
2026-06-16	4.4000	4.4500	4.3400	4.3400	-28.264%	56	642	+107.373%
2026-06-09	6.4300	6.4300	6.0500	6.0500	-5.469%	4	614	+48.760%
2026-05-28	6.4000	6.4000	6.4000	6.4000	0.000%	1	614	+40.625%
2026-05-27	6.4500	6.4600	6.4000	6.4000	-21.376%	21	615	+40.625%
2026-05-22	8.1400	8.1400	8.1400	8.1400	-5.896%	1	603	+10.565%
2026-05-20	8.6500	8.6500	8.6500	8.6500	+30.075%	2	603	+4.046%
2026-05-08	6.6500	6.6500	6.6500	6.6500	-33.367%	2	603	+35.338%
2026-05-04	9.9800	9.9800	9.9800	9.9800	+6.738%	1	603	-9.820%
2026-05-01	9.3500	9.3500	9.3500	9.3500	+12.245%	1	601	-3.743%
2026-04-23	8.3300	8.3300	8.3300	8.3300	+17.324%	1	601	+8.043%
2026-04-21	7.1000	7.1000	7.1000	7.1000	+4.106%	1	601	+26.761%
2026-04-15	6.8200	6.8200	6.8200	6.8200	-23.371%	1	601	+31.965%
2026-04-09	8.9000	8.9000	8.9000	8.9000	+24.476%	1	601	+1.124%
2026-04-08	7.1500	7.1500	7.1500	7.1500	-41.489%	2	600	+25.874%
2026-04-07	12.2200	12.2200	12.2200	12.2200	+9.107%	6	600	-26.350%
2026-04-02	12.3300	12.3300	11.2000	11.2000	+8.317%	6	600	-19.643%
2026-04-01	10.3400	10.3400	10.3400	10.3400	-25.772%	1	600	-12.959%
2026-03-30	13.9300	13.9300	13.9300	13.9300	+10.119%	10	600	-35.391%
2026-03-27	12.6500	12.6500	12.6500	12.6500	+2.016%	1	610	-28.854%
2026-03-26	12.4000	12.4000	12.4000	12.4000	+15.996%	10	609	-27.419%
2026-03-24	10.6900	10.6900	10.6900	10.6900	+22.311%	20	614	-15.809%
2026-03-23	8.7400	8.7400	8.7400	8.7400	+1.628%	3	634	+2.975%
2026-03-19	8.6000	8.6000	8.6000	8.6000	+33.333%	1	635	+4.651%
2026-03-18	6.4500	6.4500	6.4500	6.4500	+18.349%	10	636	+39.535%
2026-03-13	4.0000	5.5000	4.0000	5.4500	-2.330%	14	626	+65.138%
2026-03-12	5.0700	5.5800	5.0700	5.5800	+17.474%	4	622	+61.290%
2026-03-11	4.8000	4.8000	4.4000	4.7500	-7.227%	21	618	+89.474%
2026-03-09	5.1000	5.1200	5.0000	5.1200	+6.667%	24	604	+75.781%
2026-03-06	4.6200	4.8200	4.6000	4.8000	+7.865%	427	584	+87.500%
2026-03-05	4.4000	4.6500	4.3500	4.4500	+8.537%	467	591	+102.247%
2026-03-03	4.0000	4.1000	4.0000	4.1000	+7.895%	402	232	+119.512%
2026-03-02	4.0000	4.0000	3.8000	3.8000	+15.152%	7	444	+136.842%
2026-02-27	3.0000	3.3000	3.0000	3.3000	+12.245%	201	444	+172.727%
2026-02-26	2.9400	2.9400	2.9400	2.9400	+12.644%	1	623	+206.122%
2026-02-24	2.6300	2.6300	2.5800	2.6100	-5.091%	7	622	+244.828%
2026-02-18	2.7500	2.7500	2.7500	2.7500	+8.268%	5	617	+227.273%
2026-02-17	2.5400	2.5400	2.5400	2.5400	+1.600%	1	612	+254.331%
2026-02-11	2.5000	2.5000	2.5000	2.5000	+8.225%	5	611	+260.000%
2026-02-10	2.3100	2.3100	2.3100	2.3100	+57.143%	1	606	+289.610%
2026-01-26	1.7500	1.7500	1.4400	1.4700	-1.342%	101	605	+512.245%
2026-01-20	1.4000	1.5200	1.4000	1.4900	+5.674%	11	505	+504.027%
2026-01-13	1.4100	1.4100	1.4100	1.4100	-4.730%	1	504	+538.298%
2026-01-12	1.4800	1.4800	1.4800	1.4800	-3.268%	1	505	+508.108%
2026-01-09	1.5300	1.5300	1.5300	1.5300	+29.661%	1	505	+488.235%
2026-01-06	1.1800	1.1800	1.1800	1.1800	-5.600%	1	504	+662.712%
2026-01-02	1.2500	1.2500	1.2500	1.2500	-3.846%	74	504	+620.000%
2025-12-30	1.3000	1.3000	1.3000	1.3000	0.000%	28	430	+592.308%
2025-12-29	1.4000	1.4000	1.3000	1.3000	+3.175%	400	402	+592.308%
2025-12-26	1.2600	1.2600	1.2600	1.2600	-46.383%	1	3	+614.286%
2025-12-04	2.3000	2.3500	2.3000	2.3500	0.000%	2	2	+282.979%