Dark

APA20270115C15
APA Jan 15 2027 15.00 Call (APA270115C00015000)
option OPRA

EOD

Jul 15, 2026

18.66-4.406%(-0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	18.6600	18.6600	18.6600	18.6600	-4.406%	1	1,471	0.000%
2026-07-08	19.5200	19.5200	19.5200	19.5200	+7.667%	1	1,472	-4.406%
2026-07-07	18.1100	18.1800	18.1100	18.1300	+3.011%	14	1,472	+2.923%
2026-07-06	17.7800	17.7800	17.6000	17.6000	+1.441%	11	1,476	+6.023%
2026-07-02	17.7600	17.7600	17.3500	17.3500	-6.317%	3	1,477	+7.550%
2026-06-29	18.5200	18.5200	18.5200	18.5200	-15.818%	10	1,477	+0.756%
2026-05-27	22.0000	22.0000	22.0000	22.0000	-2.913%	9	1,478	-15.182%
2026-04-24	22.6500	22.6600	22.6500	22.6600	+5.888%	3	1,478	-17.652%
2026-04-21	21.4000	21.4000	21.4000	21.4000	-3.036%	2	1,481	-12.804%
2026-04-14	22.0700	22.0700	22.0700	22.0700	-22.234%	1	1,481	-15.451%
2026-04-07	28.3800	28.3800	28.3800	28.3800	+2.270%	4	1,481	-34.249%
2026-04-06	27.7500	27.7500	27.7500	27.7500	+5.114%	6	1,481	-32.757%
2026-04-01	26.4500	26.4500	26.4000	26.4000	-10.296%	70	1,486	-29.318%
2026-03-27	29.5000	29.5000	29.4300	29.4300	+7.605%	9	1,516	-36.595%
2026-03-26	27.3500	27.3500	27.3500	27.3500	+3.403%	3	1,566	-31.773%
2026-03-24	25.0500	26.5000	25.0500	26.4500	+9.298%	28	1,566	-29.452%
2026-03-23	24.2000	24.2000	24.2000	24.2000	+12.663%	2	1,580	-22.893%
2026-03-18	21.5000	21.5000	21.4800	21.4800	+8.157%	2	1,582	-13.128%
2026-03-16	19.8600	19.8600	19.8600	19.8600	+3.438%	1	1,584	-6.042%
2026-03-13	19.2000	19.2000	19.2000	19.2000	+6.489%	1	1,585	-2.813%
2026-03-11	18.0300	18.0300	18.0300	18.0300	+5.439%	1	1,585	+3.494%
2026-03-10	17.1000	17.1000	17.1000	17.1000	-7.568%	10	1,585	+9.123%
2026-03-09	18.5000	18.5000	18.5000	18.5000	+1.370%	1	1,590	+0.865%
2026-03-06	18.1000	18.2500	17.4400	18.2500	+4.705%	7	1,598	+2.247%
2026-03-05	16.3600	17.4300	16.3600	17.4300	-0.684%	6	1,600	+7.057%
2026-03-03	16.8500	17.8000	16.8500	17.5500	+4.464%	5	1,602	+6.325%
2026-03-02	16.6500	16.8000	16.6000	16.8000	+8.527%	38	1,602	+11.071%
2026-02-27	15.1800	15.4800	15.1800	15.4800	+3.545%	5	1,597	+20.543%
2026-02-26	14.9500	14.9500	14.9500	14.9500	+7.322%	1	1,599	+24.816%
2026-02-23	14.8700	14.9300	13.9300	13.9300	-4.129%	38	1,600	+33.955%
2026-02-20	14.0500	14.5300	14.0500	14.5300	+8.839%	2	1,603	+28.424%
2026-02-17	13.3500	13.3500	13.3500	13.3500	+2.613%	1	1,604	+39.775%
2026-02-10	13.0100	13.0100	13.0100	13.0100	+1.324%	1	1,605	+43.428%
2026-02-06	12.8000	12.8400	12.8000	12.8400	+12.140%	11	1,605	+45.327%
2026-02-05	11.4000	11.4800	11.4000	11.4500	-5.372%	40	1,605	+62.969%
2026-02-03	12.1000	12.1000	12.1000	12.1000	+2.629%	1	1,606	+54.215%
2026-01-30	12.0000	12.0000	11.7900	11.7900	+5.268%	7	1,606	+58.270%
2026-01-22	11.3000	11.3000	11.2000	11.2000	-2.609%	2	1,612	+66.607%
2026-01-21	11.5000	11.5000	11.5000	11.5000	+2.679%	2	1,613	+62.261%
2026-01-16	11.1000	11.2000	11.1000	11.2000	-4.274%	41	1,613	+66.607%
2026-01-14	11.7000	11.7000	11.7000	11.7000	+3.084%	3	1,613	+59.487%
2026-01-13	11.3500	11.3500	11.3500	11.3500	+7.379%	2	1,613	+64.405%
2026-01-12	10.5700	10.5700	10.5700	10.5700	-2.491%	1	1,613	+76.537%
2026-01-09	10.8400	10.8400	10.8400	10.8400	+16.559%	5	1,613	+72.140%
2026-01-06	9.3000	9.3000	9.3000	9.3000	-8.824%	3	1,613	+100.645%
2026-01-05	9.8000	10.2000	9.8000	10.2000	-1.923%	4	1,614	+82.941%
2026-01-02	10.4000	10.4000	10.4000	10.4000	-1.887%	1	1,611	+79.423%
2025-11-26	10.6000	10.6000	10.6000	10.6000	+14.595%	1	1,611	+76.038%
2025-11-25	9.2500	9.2500	9.2500	9.2500	-21.075%	10	1,611	+101.730%
2025-11-13	11.7200	11.7200	11.7200	11.7200	+9.023%	2	1,611	+59.215%
2025-11-11	10.7500	10.7500	10.7500	10.7500	+9.918%	1	1,613	+73.581%
2025-11-07	9.7800	9.7800	9.7800	9.7800	-0.204%	1	1,614	+90.798%
2025-10-27	9.8000	9.8000	9.8000	9.8000	-7.547%	1	1,616	+90.408%
2025-10-23	10.6000	10.6000	10.6000	10.6000	+28.641%	2	1,616	+76.038%
2025-10-10	8.2500	8.2500	8.2400	8.2400	-21.896%	3	1,616	+126.456%
2025-10-07	10.5500	10.5500	10.5500	10.5500	-1.402%	1	1,620	+76.872%
2025-10-06	10.7000	10.7000	10.7000	10.7000	+3.682%	1	1,620	+74.393%
2025-10-03	9.8300	10.3200	9.8100	10.3200	-0.290%	17	1,621	+80.814%
2025-10-01	10.2500	10.3500	10.2500	10.3500	+12.500%	2	1,622	+80.290%
2025-09-22	9.2000	9.2000	9.2000	9.2000	-11.538%	1	1,621	+102.826%
2025-09-17	10.4000	10.4000	10.4000	10.4000	-1.608%	1	1,622	+79.423%
2025-09-16	9.2000	10.6000	9.2000	10.5700	+22.907%	5	1,623	+76.537%
2025-09-15	8.6500	8.6500	8.6000	8.6000	-3.695%	18	1,623	+116.977%
2025-09-12	9.0300	9.0300	8.9300	8.9300	+1.247%	2	1,634	+108.959%
2025-09-11	8.7000	8.8200	8.7000	8.8200	+7.561%	2	1,635	+111.565%
2025-09-08	8.3500	8.3500	8.2000	8.2000	-7.865%	40	1,634	+127.561%
2025-09-03	8.9000	8.9000	8.9000	8.9000	-8.247%	1	1,609	+109.663%
2025-09-02	9.7000	9.7000	9.7000	9.7000	+7.778%	5	1,609	+92.371%
2025-08-29	9.1500	9.1500	9.0000	9.0000	+4.046%	2	1,605	+107.333%
2025-08-28	8.6500	8.6500	8.6500	8.6500	+2.125%	20	1,605	+115.723%
2025-08-27	8.4700	8.4700	8.4700	8.4700	+6.541%	7	1,605	+120.307%
2025-08-26	8.2000	8.3000	7.9500	7.9500	-3.986%	24	1,596	+134.717%
2025-08-25	8.0500	8.2800	8.0500	8.2800	+7.813%	53	1,596	+125.362%
2025-08-22	7.1000	7.7500	7.1000	7.6800	+16.364%	10	1,596	+142.969%
2025-08-20	6.6000	6.6000	6.6000	6.6000	+1.227%	5	1,599	+182.727%
2025-08-18	6.7300	6.7300	6.5000	6.5200	-2.832%	1,225	1,604	+186.196%
2025-08-14	6.7100	6.7100	6.7100	6.7100	-2.754%	50	2,312	+178.092%
2025-08-13	6.9000	6.9500	6.9000	6.9000	+1.025%	285	2,337	+170.435%
2025-08-12	6.7300	6.8500	6.7300	6.8300	+5.077%	400	2,478	+173.206%
2025-08-11	6.4500	6.5300	6.4000	6.5000	+1.562%	351	2,780	+187.077%
2025-08-08	6.4000	6.4000	6.4000	6.4000	+3.393%	1	2,957	+191.563%
2025-08-07	6.3900	6.4300	5.9500	6.1900	+21.373%	158	2,956	+201.454%
2025-08-06	5.2500	5.2800	5.1000	5.1000	-2.857%	70	3,095	+265.882%
2025-08-05	5.2500	5.2500	5.2500	5.2500	-1.869%	6	3,104	+255.429%
2025-08-04	5.3500	5.3500	5.3500	5.3500	0.000%	1	3,099	+248.785%
2025-08-01	5.6500	5.6500	5.3500	5.3500	-10.833%	6	3,099	+248.785%
2025-07-31	6.3100	6.3100	6.0000	6.0000	-4.000%	11	3,099	+211.000%
2025-07-30	5.9800	6.2500	5.9500	6.2500	+3.306%	7	3,100	+198.560%
2025-07-29	6.0500	6.0500	6.0500	6.0500	-3.968%	50	3,100	+208.430%
2025-07-28	6.3000	6.3000	6.3000	6.3000	+6.239%	10	3,080	+196.190%
2025-07-25	5.9500	5.9700	5.9300	5.9300	-1.331%	6	3,080	+214.671%
2025-07-24	6.0000	6.0100	6.0000	6.0100	-0.661%	10	3,075	+210.483%
2025-07-23	5.8300	6.1000	5.8300	6.0500	+13.296%	153	3,083	+208.430%
2025-07-21	5.5600	5.5600	5.3400	5.3400	-2.909%	7	3,150	+249.438%
2025-07-16	5.5000	5.5000	5.5000	5.5000	-1.786%	3	3,151	+239.273%
2025-07-15	5.9500	5.9500	5.6000	5.6000	-8.646%	10	3,151	+233.214%
2025-07-14	6.1300	6.1300	6.1300	6.1300	-7.820%	1	3,141	+204.405%
2025-07-11	6.6500	6.6500	6.6500	6.6500	-2.635%	1	3,140	+180.602%
2025-07-10	6.8300	6.8300	6.8300	6.8300	+0.737%	2	3,141	+173.206%
2025-07-09	6.7800	6.7800	6.7800	6.7800	-2.446%	5	3,141	+175.221%
2025-07-08	6.9000	7.1000	6.9000	6.9500	+11.200%	233	3,136	+168.489%
2025-07-03	6.2000	6.2500	6.2000	6.2500	+0.969%	40	3,355	+198.560%
2025-07-02	6.1600	6.1900	6.1600	6.1900	+9.947%	40	3,355	+201.454%
2025-07-01	5.6300	5.6300	5.6300	5.6300	+4.259%	1	3,395	+231.439%
2025-06-26	5.4000	5.4000	5.4000	5.4000	+6.090%	5	3,396	+245.556%
2025-06-25	5.0900	5.0900	5.0900	5.0900	-3.598%	1	3,391	+266.601%
2025-06-24	4.9500	5.3500	4.9500	5.2800	-10.357%	12	3,390	+253.409%
2025-06-23	5.8900	5.8900	5.8900	5.8900	-16.808%	1	3,402	+216.808%
2025-06-20	7.0800	7.0800	7.0800	7.0800	-8.645%	2	3,401	+163.559%
2025-06-17	7.7500	7.7500	7.7500	7.7500	+10.714%	2	3,402	+140.774%
2025-06-16	7.7000	7.7000	7.0000	7.0000	-7.895%	3	3,404	+166.571%
2025-06-13	7.4000	7.6000	7.4000	7.6000	+15.152%	4	3,402	+145.526%
2025-06-12	6.5000	6.6000	6.5000	6.6000	+1.695%	4	3,402	+182.727%
2025-06-11	5.6000	6.6000	5.6000	6.4900	+4.173%	9	3,406	+187.519%
2025-06-10	6.5000	6.5000	6.2300	6.2300	+2.975%	5	3,414	+199.518%
2025-06-09	5.9800	6.0500	5.9500	6.0500	+5.217%	109	3,418	+208.430%
2025-06-06	5.6500	5.8500	5.6500	5.7500	-1.709%	12	3,498	+224.522%
2025-06-04	5.7300	5.8500	5.6900	5.8500	+16.766%	23	3,498	+218.974%
2025-06-02	5.0100	5.0100	5.0100	5.0100	+5.920%	4	3,498	+272.455%
2025-05-30	4.7300	4.7300	4.7300	4.7300	-1.458%	12	3,494	+294.503%
2025-05-29	4.8000	4.8000	4.8000	4.8000	-0.415%	1	3,494	+288.750%
2025-05-28	4.8400	4.8400	4.8200	4.8200	+9.545%	10	3,494	+287.137%
2025-05-22	4.1100	4.4000	4.1100	4.4000	-10.204%	101	3,504	+324.091%
2025-05-16	4.9000	4.9000	4.9000	4.9000	-6.667%	32	3,438	+280.816%
2025-05-12	5.5000	5.5000	5.2500	5.2500	+16.667%	23	3,438	+255.429%
2025-05-09	4.4500	4.5000	4.4500	4.5000	+3.687%	10	3,441	+314.667%
2025-05-08	4.3400	4.3400	4.3400	4.3400	+16.354%	4	3,436	+329.954%
2025-05-07	3.7100	3.7300	3.7100	3.7300	-8.128%	11	3,436	+400.268%
2025-05-06	4.1000	4.1200	4.0000	4.0600	+4.103%	31	3,436	+359.606%
2025-05-05	4.0500	4.1500	3.9000	3.9000	+2.362%	33	3,436	+378.462%
2025-04-30	3.7500	3.8100	3.6500	3.8100	-10.981%	5	3,407	+389.764%
2025-04-29	4.2800	4.2800	4.2800	4.2800	-2.727%	4	3,410	+335.981%
2025-04-28	4.4000	4.4000	4.4000	4.4000	+3.529%	1	3,410	+324.091%
2025-04-25	4.2500	4.2500	4.2500	4.2500	+1.190%	4	3,409	+339.059%
2025-04-24	4.1000	4.2000	4.1000	4.2000	+6.599%	21	3,407	+344.286%
2025-04-23	3.8700	4.0000	3.8700	3.9400	-5.060%	4	3,398	+373.604%
2025-04-22	4.1500	4.3000	4.1000	4.1500	-1.190%	67	3,395	+349.639%
2025-04-17	4.1300	4.2000	4.1000	4.2000	+5.000%	9	3,378	+344.286%
2025-04-16	3.5000	4.0000	3.5000	4.0000	+12.676%	5	3,378	+366.500%
2025-04-15	3.5500	3.5500	3.5500	3.5500	-6.579%	1	3,374	+425.634%
2025-04-14	3.8000	3.8500	3.8000	3.8000	+2.426%	3	3,373	+391.053%
2025-04-11	3.7100	3.7100	3.7100	3.7100	+7.536%	2	3,370	+402.965%
2025-04-10	3.3500	3.5100	3.3500	3.4500	-26.124%	18	3,370	+440.870%
2025-04-09	3.1500	4.9000	2.9300	4.6700	+48.254%	105	3,376	+299.572%
2025-04-08	3.3800	3.5000	2.9800	3.1500	-7.353%	2,595	3,306	+492.381%
2025-04-07	3.2800	3.6700	3.2800	3.4000	-4.225%	779	1,019	+448.824%
2025-04-04	3.9000	3.9000	3.4900	3.5500	-31.467%	108	342	+425.634%
2025-04-03	5.1700	5.1800	5.1700	5.1800	-28.748%	3	292	+260.232%
2025-03-25	7.3000	7.3000	7.2700	7.2700	+1.964%	100	289	+156.671%
2025-03-24	7.1300	7.1300	7.1300	7.1300	+3.333%	6	189	+161.711%
2025-03-21	6.9000	6.9000	6.9000	6.9000	+16.751%	6	189	+170.435%
2025-03-13	5.9100	5.9100	5.9100	5.9100	-5.892%	10	179	+215.736%
2025-03-12	6.2800	6.2800	6.2800	6.2800	+1.618%	1	179	+197.134%
2025-03-07	6.1800	6.1800	6.1800	6.1800	+9.381%	2	180	+201.942%
2025-03-06	5.4000	5.6500	5.4000	5.6500	0.000%	5	179	+230.265%
2025-03-05	5.2000	5.6500	5.2000	5.6500	-1.739%	12	174	+230.265%
2025-03-04	5.5500	5.8100	5.5500	5.7500	-18.440%	11	163	+224.522%
2025-02-28	7.0500	7.0500	7.0500	7.0500	+0.714%	4	170	+164.681%
2025-02-27	7.0000	7.0000	7.0000	7.0000	-17.160%	1	170	+166.571%
2025-02-26	8.4500	8.4500	8.4500	8.4500	-8.152%	5	169	+120.828%
2025-02-14	9.2000	9.2000	9.2000	9.2000	+2.222%	6	164	+102.826%
2025-02-10	9.0000	9.0000	9.0000	9.0000	+6.257%	8	164	+107.333%
2025-02-04	8.4700	8.4700	8.4700	8.4700	-13.835%	3	156	+120.307%
2025-01-21	9.8300	9.8300	9.8300	9.8300	-3.627%	20	156	+89.827%
2025-01-10	10.2000	10.2000	10.2000	10.2000	+4.082%	2	136	+82.941%
2025-01-07	9.8000	9.8000	9.8000	9.8000	0.000%	1	137	+90.408%
2025-01-02	9.8000	9.8000	9.8000	9.8000	+12.000%	1	136	+90.408%
2024-12-30	8.7500	8.7500	8.7500	8.7500	+5.422%	1	137	+113.257%
2024-12-26	8.3000	8.3000	8.3000	8.3000	+16.084%	1	138	+124.819%
2024-12-19	7.3000	7.3000	7.1500	7.1500	-10.063%	2	137	+160.979%
2024-12-18	7.9500	7.9500	7.9500	7.9500	+8.755%	1	136	+134.717%
2024-12-17	7.8900	7.8900	7.3100	7.3100	-21.398%	2	135	+155.267%
2024-12-13	9.1600	9.3000	9.1600	9.3000	+3.333%	12	133	+100.645%
2024-12-09	9.0000	9.0000	9.0000	9.0000	+16.129%	2	137	+107.333%
2024-12-06	7.7500	7.7500	7.7500	7.7500	-9.463%	4	135	+140.774%
2024-12-02	8.5500	8.5600	8.5500	8.5600	-4.358%	6	135	+117.991%
2024-11-25	8.9500	8.9500	8.9500	8.9500	+0.562%	5	140	+108.492%
2024-11-13	8.0500	8.9000	8.0500	8.9000	+14.103%	3	135	+109.663%
2024-11-11	7.8000	7.8000	7.8000	7.8000	-11.060%	30	135	+139.231%
2024-11-07	8.8100	8.8100	8.7700	8.7700	-11.414%	10	148	+112.771%
2024-11-05	10.2500	10.2500	9.9000	9.9000	+4.651%	9	138	+88.485%
2024-11-01	10.2100	10.2100	9.4600	9.4600	-6.244%	12	129	+97.252%
2024-10-31	10.0900	10.0900	10.0900	10.0900	-2.512%	5	123	+84.936%
2024-10-30	10.3500	10.3500	10.2500	10.3500	+7.813%	30	118	+80.290%
2024-10-29	9.6000	9.6000	9.6000	9.6000	-16.010%	20	88	+94.375%
2024-10-21	11.3400	11.4300	11.3400	11.4300	-4.750%	20	108	+63.255%
2024-10-09	12.0000	12.0000	12.0000	12.0000	+7.527%	2	88	+55.500%
2024-10-01	11.0900	11.1700	11.0900	11.1600	+7.618%	87	90	+67.204%
2024-09-27	10.3700	10.3700	10.3700	10.3700	+8.246%	4	3	+79.942%
2024-09-26	9.5800	9.5800	9.5800	9.5800	0.000%	1	1	+94.781%