Dark

APA20261218C40
APA Dec 18 2026 40.00 Call (APA261218C00040000)
option OPRA

EOD

Sep 4, 2026

5.75-14.815%(-1.00)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	5.7000	5.7500	5.7000	5.7500	-14.815%	103	2,055	0.000%
2026-09-03	6.7500	6.7500	6.7500	6.7500	-7.407%	1	2,055	-14.815%
2026-09-02	7.2900	7.2900	7.2900	7.2900	+9.624%	1	2,054	-21.125%
2026-09-01	6.2600	6.6500	6.2600	6.6500	+13.481%	11	2,054	-13.534%
2026-08-31	6.6000	6.6000	5.8600	5.8600	+6.545%	5	2,048	-1.877%
2026-08-27	5.4000	5.5100	5.4000	5.5000	+4.563%	350	2,048	+4.545%
2026-08-26	5.0500	5.2600	5.0500	5.2600	+4.158%	127	1,710	+9.316%
2026-08-25	5.0500	5.0500	5.0500	5.0500	-17.213%	6	1,621	+13.861%
2026-08-24	6.1000	6.1000	6.1000	6.1000	-8.271%	2	1,621	-5.738%
2026-08-21	6.6500	6.6500	6.6500	6.6500	-5.941%	3	1,619	-13.534%
2026-08-20	6.6000	7.4200	6.6000	7.0700	+2.464%	359	1,619	-18.670%
2026-08-19	6.6200	7.1000	6.6200	6.9000	+37.725%	9	1,303	-16.667%
2026-08-18	5.0300	5.0300	5.0100	5.0100	+13.864%	4	1,299	+14.770%
2026-08-14	4.4000	4.4000	4.4000	4.4000	+8.911%	14	1,298	+30.682%
2026-08-13	3.8000	4.0400	3.8000	4.0400	-15.658%	11	1,284	+42.327%
2026-08-11	4.7000	4.7900	4.7000	4.7900	-2.245%	4	1,284	+20.042%
2026-08-10	4.0400	4.9100	4.0400	4.9000	+58.065%	57	1,282	+17.347%
2026-08-07	2.7600	3.3500	2.7600	3.1000	+24.498%	32	1,265	+85.484%
2026-08-06	2.5100	2.5100	2.4900	2.4900	+5.063%	5	1,243	+130.924%
2026-08-05	2.3700	2.3700	2.3700	2.3700	-6.324%	5	1,243	+142.616%
2026-08-04	2.4000	2.5300	2.3600	2.5300	-14.237%	32	1,248	+127.273%
2026-08-03	2.9500	2.9500	2.9500	2.9500	-8.951%	7	1,278	+94.915%
2026-07-31	2.9100	3.2400	2.9100	3.2400	+29.084%	14	1,278	+77.469%
2026-07-30	2.5100	2.5100	2.5100	2.5100	-10.357%	40	1,266	+129.084%
2026-07-29	2.8500	2.8500	2.7900	2.8000	+34.615%	91	1,306	+105.357%
2026-07-28	2.0800	2.0800	2.0800	2.0800	-7.556%	20	1,267	+176.442%
2026-07-27	2.2700	2.7000	2.2500	2.2500	-25.000%	26	1,267	+155.556%
2026-07-24	3.1000	3.1000	2.9500	3.0000	+1.351%	12	1,270	+91.667%
2026-07-23	3.4500	3.5100	2.9600	2.9600	+4.225%	6	1,270	+94.257%
2026-07-22	2.8100	2.8400	2.8100	2.8400	+11.373%	11	1,269	+102.465%
2026-07-21	2.4500	2.5900	2.4500	2.5500	+13.839%	17	1,258	+125.490%
2026-07-20	2.2900	2.2900	2.2400	2.2400	-3.030%	11	1,241	+156.696%
2026-07-17	2.5000	2.5000	2.3100	2.3100	-1.702%	6	1,231	+148.918%
2026-07-13	2.2900	2.3500	2.2900	2.3500	+26.344%	3	1,226	+144.681%
2026-07-10	1.8600	1.8600	1.8600	1.8600	-22.500%	8	1,224	+209.140%
2026-07-08	2.5900	2.5900	2.4000	2.4000	+34.078%	77	1,217	+139.583%
2026-07-07	1.7900	1.7900	1.7900	1.7900	+5.917%	1	1,160	+221.229%
2026-07-02	1.6900	1.6900	1.6900	1.6900	+10.458%	1	1,162	+240.237%
2026-07-01	1.7000	1.7000	1.5300	1.5300	-19.474%	25	1,162	+275.817%
2026-06-30	1.9600	1.9600	1.8900	1.9000	-7.317%	290	1,170	+202.632%
2026-06-29	2.0000	2.0500	2.0000	2.0500	-0.966%	2	883	+180.488%
2026-06-25	2.0700	2.0700	2.0700	2.0700	-17.857%	11	884	+177.778%
2026-06-23	2.4500	2.5300	2.4500	2.5200	+2.439%	85	884	+128.175%
2026-06-22	2.2800	2.4600	2.2800	2.4600	+17.703%	10	874	+133.740%
2026-06-18	2.0000	2.0900	2.0000	2.0900	-25.357%	17	847	+175.120%
2026-06-17	2.6300	2.8000	2.6300	2.8000	+2.190%	118	847	+105.357%
2026-06-16	2.5400	2.7400	2.5400	2.7400	-12.179%	112	741	+109.854%
2026-06-15	3.2700	3.2700	3.1200	3.1200	-39.417%	3	809	+84.295%
2026-06-11	5.1500	5.1500	5.1500	5.1500	+35.526%	35	809	+11.650%
2026-06-09	4.3000	4.3000	3.8000	3.8000	-15.556%	34	809	+51.316%
2026-06-08	4.5600	4.5600	4.5000	4.5000	+4.651%	24	816	+27.778%
2026-06-05	4.5500	4.5700	4.3000	4.3000	-14.851%	3	816	+33.721%
2026-06-03	5.0500	5.0500	5.0500	5.0500	+1.815%	4	816	+13.861%
2026-06-02	5.0500	5.0500	4.9600	4.9600	+3.119%	11	820	+15.927%
2026-06-01	4.6000	5.1500	4.5500	4.8100	+17.892%	69	820	+19.543%
2026-05-29	4.0800	4.0800	4.0800	4.0800	-6.636%	10	789	+40.931%
2026-05-28	4.3500	4.3700	4.3500	4.3700	-1.131%	3	799	+31.579%
2026-05-27	4.4200	4.4200	4.4200	4.4200	-14.836%	1	802	+30.090%
2026-05-26	5.3200	5.3200	5.1900	5.1900	-6.486%	52	801	+10.790%
2026-05-22	5.5500	5.5500	5.3500	5.5500	-6.250%	8	747	+3.604%
2026-05-21	5.9200	5.9200	5.9200	5.9200	+2.069%	2	747	-2.872%
2026-05-20	7.1000	7.1000	5.8000	5.8000	-15.942%	8	747	-0.862%
2026-05-19	6.5200	6.9000	6.4000	6.9000	+9.524%	205	884	-16.667%
2026-05-18	5.5000	6.8000	5.5000	6.3000	+24.016%	134	884	-8.730%
2026-05-15	5.1400	5.1400	5.0000	5.0800	+9.247%	57	884	+13.189%
2026-05-13	4.6500	4.6500	4.6500	4.6500	+14.815%	20	880	+23.656%
2026-05-08	4.1000	4.1000	4.0500	4.0500	-8.989%	3	880	+41.975%
2026-05-07	4.1400	4.4500	4.1400	4.4500	-23.932%	2	877	+29.213%
2026-05-06	6.0500	6.1000	5.8500	5.8500	-22.000%	61	877	-1.709%
2026-05-04	7.5000	7.5000	7.5000	7.5000	+17.005%	50	877	-23.333%
2026-05-01	7.1000	7.1000	6.4100	6.4100	-4.613%	55	877	-10.296%
2026-04-30	6.5800	6.7200	6.5800	6.7200	+12.000%	6	877	-14.435%
2026-04-28	6.3000	6.3000	6.0000	6.0000	+2.740%	2	877	-4.167%
2026-04-27	5.9000	5.9000	5.8300	5.8400	+8.148%	50	876	-1.541%
2026-04-24	5.4000	5.4000	5.4000	5.4000	-3.226%	5	876	+6.481%
2026-04-22	5.5700	5.5800	5.4600	5.5800	+10.495%	21	871	+3.047%
2026-04-21	5.0500	5.0500	5.0500	5.0500	+41.061%	20	856	+13.861%
2026-04-17	3.5800	3.5800	2.8500	3.5800	-29.666%	185	856	+60.615%
2026-04-16	4.9500	5.0900	4.9500	5.0900	+2.209%	2	727	+12.967%
2026-04-15	4.9800	4.9800	4.9800	4.9800	+1.633%	1	725	+15.462%
2026-04-14	5.4300	5.4300	4.9000	4.9000	-25.076%	7	724	+17.347%
2026-04-13	6.5400	6.5400	6.5400	6.5400	+9.000%	4	726	-12.080%
2026-04-09	6.0000	6.0000	6.0000	6.0000	+46.341%	1	723	-4.167%
2026-04-08	4.1000	4.1000	4.1000	4.1000	-52.601%	45	722	+40.244%
2026-04-02	9.7000	9.7000	8.6400	8.6500	+7.320%	65	714	-33.526%
2026-04-01	8.0600	8.0600	8.0600	8.0600	-17.755%	9	714	-28.660%
2026-03-30	10.9000	10.9000	9.8000	9.8000	+25.641%	12	714	-41.327%
2026-03-25	7.8000	7.8000	7.8000	7.8000	+8.333%	20	713	-26.282%
2026-03-24	7.2000	7.2000	7.2000	7.2000	+8.271%	1	693	-20.139%
2026-03-20	6.8000	6.8000	6.6500	6.6500	+9.917%	11	693	-13.534%
2026-03-19	5.8000	6.2900	5.8000	6.0500	+22.222%	7	684	-4.959%
2026-03-18	4.9000	4.9500	4.9000	4.9500	+21.324%	2	679	+16.162%
2026-03-16	4.0500	4.2000	4.0100	4.0800	+2.000%	306	679	+40.931%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+18.343%	20	376	+43.750%
2026-03-12	3.3800	3.3800	3.3800	3.3800	+16.151%	1	356	+70.118%
2026-03-10	2.9100	2.9100	2.9100	2.9100	-16.857%	10	356	+97.595%
2026-03-09	3.1000	3.5600	3.1000	3.5000	+12.540%	80	356	+64.286%
2026-03-03	2.0000	3.1100	2.0000	3.1100	+19.615%	2	276	+84.887%
2026-03-02	2.6400	2.6400	2.5100	2.6000	+48.571%	115	274	+121.154%
2026-02-26	1.9000	1.9000	1.7500	1.7500	-10.256%	11	161	+228.571%
2026-02-19	1.9500	1.9500	1.9500	1.9500	+21.875%	22	150	+194.872%
2026-02-17	1.6000	1.6000	1.6000	1.6000	+25.984%	10	128	+259.375%
2026-02-12	1.2700	1.2700	1.2700	1.2700	-15.333%	3	118	+352.756%
2026-02-11	1.6000	1.6000	1.5000	1.5000	+7.143%	26	118	+283.333%
2026-02-09	1.4000	1.4000	1.4000	1.4000	-3.448%	6	92	+310.714%
2026-02-06	1.3500	1.4500	1.3500	1.4500	+20.833%	8	86	+296.552%
2026-02-05	1.2600	1.2600	1.2000	1.2000	-5.512%	8	80	+379.167%
2026-02-04	1.2000	1.2700	1.2000	1.2700	+15.455%	13	72	+352.756%
2026-02-03	1.1000	1.1000	1.1000	1.1000	+4.762%	2	62	+422.727%
2026-01-30	1.0500	1.0500	1.0500	1.0500	-11.765%	1	60	+447.619%
2026-01-29	1.1900	1.1900	1.1500	1.1900	+40.000%	9	59	+383.193%
2026-01-27	0.8700	0.8700	0.8500	0.8500	+18.056%	3	51	+576.471%
2026-01-23	0.7200	0.7200	0.7200	0.7200	-23.404%	1	48	+698.611%
2026-01-21	0.9400	0.9400	0.9400	0.9400	-15.315%	1	48	+511.702%
2026-01-15	1.1100	1.1100	1.1100	1.1100	-11.200%	1	48	+418.018%
2026-01-14	1.0000	1.2500	1.0000	1.2500	+25.000%	12	48	+360.000%
2026-01-13	1.0000	1.0000	1.0000	1.0000	+19.048%	10	36	+475.000%
2026-01-12	0.8200	0.8400	0.8200	0.8400	+10.526%	11	28	+584.524%
2025-12-30	0.7600	0.7600	0.7600	0.7600	-40.625%	10	17	+656.579%
2025-12-12	1.2800	1.2800	1.2800	1.2800	0.000%	7	7	+349.219%