Dark

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

EOD

Jul 20, 2026

2.24-3.030%(-0.07)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.2900	2.2900	2.2400	2.2400	-3.030%	11	1,241	0.000%
2026-07-17	2.5000	2.5000	2.3100	2.3100	-1.702%	6	1,231	-3.030%
2026-07-13	2.2900	2.3500	2.2900	2.3500	+26.344%	3	1,226	-4.681%
2026-07-10	1.8600	1.8600	1.8600	1.8600	-22.500%	8	1,224	+20.430%
2026-07-08	2.5900	2.5900	2.4000	2.4000	+34.078%	77	1,217	-6.667%
2026-07-07	1.7900	1.7900	1.7900	1.7900	+5.917%	1	1,160	+25.140%
2026-07-02	1.6900	1.6900	1.6900	1.6900	+10.458%	1	1,162	+32.544%
2026-07-01	1.7000	1.7000	1.5300	1.5300	-19.474%	25	1,162	+46.405%
2026-06-30	1.9600	1.9600	1.8900	1.9000	-7.317%	290	1,170	+17.895%
2026-06-29	2.0000	2.0500	2.0000	2.0500	-0.966%	2	883	+9.268%
2026-06-25	2.0700	2.0700	2.0700	2.0700	-17.857%	11	884	+8.213%
2026-06-23	2.4500	2.5300	2.4500	2.5200	+2.439%	85	884	-11.111%
2026-06-22	2.2800	2.4600	2.2800	2.4600	+17.703%	10	874	-8.943%
2026-06-18	2.0000	2.0900	2.0000	2.0900	-25.357%	17	847	+7.177%
2026-06-17	2.6300	2.8000	2.6300	2.8000	+2.190%	118	847	-20.000%
2026-06-16	2.5400	2.7400	2.5400	2.7400	-12.179%	112	741	-18.248%
2026-06-15	3.2700	3.2700	3.1200	3.1200	-39.417%	3	809	-28.205%
2026-06-11	5.1500	5.1500	5.1500	5.1500	+35.526%	35	809	-56.505%
2026-06-09	4.3000	4.3000	3.8000	3.8000	-15.556%	34	809	-41.053%
2026-06-08	4.5600	4.5600	4.5000	4.5000	+4.651%	24	816	-50.222%
2026-06-05	4.5500	4.5700	4.3000	4.3000	-14.851%	3	816	-47.907%
2026-06-03	5.0500	5.0500	5.0500	5.0500	+1.815%	4	816	-55.644%
2026-06-02	5.0500	5.0500	4.9600	4.9600	+3.119%	11	820	-54.839%
2026-06-01	4.6000	5.1500	4.5500	4.8100	+17.892%	69	820	-53.430%
2026-05-29	4.0800	4.0800	4.0800	4.0800	-6.636%	10	789	-45.098%
2026-05-28	4.3500	4.3700	4.3500	4.3700	-1.131%	3	799	-48.741%
2026-05-27	4.4200	4.4200	4.4200	4.4200	-14.836%	1	802	-49.321%
2026-05-26	5.3200	5.3200	5.1900	5.1900	-6.486%	52	801	-56.840%
2026-05-22	5.5500	5.5500	5.3500	5.5500	-6.250%	8	747	-59.640%
2026-05-21	5.9200	5.9200	5.9200	5.9200	+2.069%	2	747	-62.162%
2026-05-20	7.1000	7.1000	5.8000	5.8000	-15.942%	8	747	-61.379%
2026-05-19	6.5200	6.9000	6.4000	6.9000	+9.524%	205	884	-67.536%
2026-05-18	5.5000	6.8000	5.5000	6.3000	+24.016%	134	884	-64.444%
2026-05-15	5.1400	5.1400	5.0000	5.0800	+9.247%	57	884	-55.906%
2026-05-13	4.6500	4.6500	4.6500	4.6500	+14.815%	20	880	-51.828%
2026-05-08	4.1000	4.1000	4.0500	4.0500	-8.989%	3	880	-44.691%
2026-05-07	4.1400	4.4500	4.1400	4.4500	-23.932%	2	877	-49.663%
2026-05-06	6.0500	6.1000	5.8500	5.8500	-22.000%	61	877	-61.709%
2026-05-04	7.5000	7.5000	7.5000	7.5000	+17.005%	50	877	-70.133%
2026-05-01	7.1000	7.1000	6.4100	6.4100	-4.613%	55	877	-65.055%
2026-04-30	6.5800	6.7200	6.5800	6.7200	+12.000%	6	877	-66.667%
2026-04-28	6.3000	6.3000	6.0000	6.0000	+2.740%	2	877	-62.667%
2026-04-27	5.9000	5.9000	5.8300	5.8400	+8.148%	50	876	-61.644%
2026-04-24	5.4000	5.4000	5.4000	5.4000	-3.226%	5	876	-58.519%
2026-04-22	5.5700	5.5800	5.4600	5.5800	+10.495%	21	871	-59.857%
2026-04-21	5.0500	5.0500	5.0500	5.0500	+41.061%	20	856	-55.644%
2026-04-17	3.5800	3.5800	2.8500	3.5800	-29.666%	185	856	-37.430%
2026-04-16	4.9500	5.0900	4.9500	5.0900	+2.209%	2	727	-55.992%
2026-04-15	4.9800	4.9800	4.9800	4.9800	+1.633%	1	725	-55.020%
2026-04-14	5.4300	5.4300	4.9000	4.9000	-25.076%	7	724	-54.286%
2026-04-13	6.5400	6.5400	6.5400	6.5400	+9.000%	4	726	-65.749%
2026-04-09	6.0000	6.0000	6.0000	6.0000	+46.341%	1	723	-62.667%
2026-04-08	4.1000	4.1000	4.1000	4.1000	-52.601%	45	722	-45.366%
2026-04-02	9.7000	9.7000	8.6400	8.6500	+7.320%	65	714	-74.104%
2026-04-01	8.0600	8.0600	8.0600	8.0600	-17.755%	9	714	-72.208%
2026-03-30	10.9000	10.9000	9.8000	9.8000	+25.641%	12	714	-77.143%
2026-03-25	7.8000	7.8000	7.8000	7.8000	+8.333%	20	713	-71.282%
2026-03-24	7.2000	7.2000	7.2000	7.2000	+8.271%	1	693	-68.889%
2026-03-20	6.8000	6.8000	6.6500	6.6500	+9.917%	11	693	-66.316%
2026-03-19	5.8000	6.2900	5.8000	6.0500	+22.222%	7	684	-62.975%
2026-03-18	4.9000	4.9500	4.9000	4.9500	+21.324%	2	679	-54.747%
2026-03-16	4.0500	4.2000	4.0100	4.0800	+2.000%	306	679	-45.098%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+18.343%	20	376	-44.000%
2026-03-12	3.3800	3.3800	3.3800	3.3800	+16.151%	1	356	-33.728%
2026-03-10	2.9100	2.9100	2.9100	2.9100	-16.857%	10	356	-23.024%
2026-03-09	3.1000	3.5600	3.1000	3.5000	+12.540%	80	356	-36.000%
2026-03-03	2.0000	3.1100	2.0000	3.1100	+19.615%	2	276	-27.974%
2026-03-02	2.6400	2.6400	2.5100	2.6000	+48.571%	115	274	-13.846%
2026-02-26	1.9000	1.9000	1.7500	1.7500	-10.256%	11	161	+28.000%
2026-02-19	1.9500	1.9500	1.9500	1.9500	+21.875%	22	150	+14.872%
2026-02-17	1.6000	1.6000	1.6000	1.6000	+25.984%	10	128	+40.000%
2026-02-12	1.2700	1.2700	1.2700	1.2700	-15.333%	3	118	+76.378%
2026-02-11	1.6000	1.6000	1.5000	1.5000	+7.143%	26	118	+49.333%
2026-02-09	1.4000	1.4000	1.4000	1.4000	-3.448%	6	92	+60.000%
2026-02-06	1.3500	1.4500	1.3500	1.4500	+20.833%	8	86	+54.483%
2026-02-05	1.2600	1.2600	1.2000	1.2000	-5.512%	8	80	+86.667%
2026-02-04	1.2000	1.2700	1.2000	1.2700	+15.455%	13	72	+76.378%
2026-02-03	1.1000	1.1000	1.1000	1.1000	+4.762%	2	62	+103.636%
2026-01-30	1.0500	1.0500	1.0500	1.0500	-11.765%	1	60	+113.333%
2026-01-29	1.1900	1.1900	1.1500	1.1900	+40.000%	9	59	+88.235%
2026-01-27	0.8700	0.8700	0.8500	0.8500	+18.056%	3	51	+163.529%
2026-01-23	0.7200	0.7200	0.7200	0.7200	-23.404%	1	48	+211.111%
2026-01-21	0.9400	0.9400	0.9400	0.9400	-15.315%	1	48	+138.298%
2026-01-15	1.1100	1.1100	1.1100	1.1100	-11.200%	1	48	+101.802%
2026-01-14	1.0000	1.2500	1.0000	1.2500	+25.000%	12	48	+79.200%
2026-01-13	1.0000	1.0000	1.0000	1.0000	+19.048%	10	36	+124.000%
2026-01-12	0.8200	0.8400	0.8200	0.8400	+10.526%	11	28	+166.667%
2025-12-30	0.7600	0.7600	0.7600	0.7600	-40.625%	10	17	+194.737%
2025-12-12	1.2800	1.2800	1.2800	1.2800	0.000%	7	7	+75.000%