Dark

APA20270115C40
APA Jan 15 2027 40.00 Call (APA270115C00040000)
option OPRA

EOD

Jul 21, 2026

2.91+9.811%(+0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.9100	2.9100	2.9100	2.9100	+9.811%	4	3,187	0.000%
2026-07-17	2.6500	2.6500	2.6500	2.6500	+6.000%	20	3,187	+9.811%
2026-07-15	2.3000	2.5000	2.3000	2.5000	+4.603%	20	3,187	+16.400%
2026-07-14	2.1200	2.3900	2.1200	2.3900	-4.400%	10	3,167	+21.757%
2026-07-09	2.5000	2.5000	2.5000	2.5000	-7.407%	5	3,157	+16.400%
2026-07-08	2.7300	2.8000	2.7000	2.7000	+42.105%	47	3,152	+7.778%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-1.042%	10	3,152	+53.158%
2026-07-01	1.9000	2.0400	1.9000	1.9200	-12.727%	6	3,152	+51.563%
2026-06-30	2.2000	2.2000	2.2000	2.2000	-2.222%	1	3,151	+32.273%
2026-06-29	2.4100	2.4600	2.2500	2.2500	-11.765%	12	3,152	+29.333%
2026-06-25	2.5500	2.5500	2.5500	2.5500	-7.942%	4	3,152	+14.118%
2026-06-23	2.9000	2.9000	2.7700	2.7700	+14.938%	12	3,152	+5.054%
2026-06-18	2.4100	2.4100	2.4100	2.4100	-21.753%	1	3,141	+20.747%
2026-06-17	3.1000	3.1500	3.0800	3.0800	+1.316%	7	3,141	-5.519%
2026-06-16	3.0400	3.0400	3.0400	3.0400	-15.556%	1	3,141	-4.276%
2026-06-15	3.6000	3.6000	3.6000	3.6000	-20.879%	100	3,141	-19.167%
2026-06-12	4.5500	4.5500	4.5500	4.5500	+1.111%	1	3,241	-36.044%
2026-06-11	4.5000	4.5000	4.5000	4.5000	-15.254%	1	3,241	-35.333%
2026-06-10	5.2500	5.3100	5.2500	5.3100	+26.429%	11	3,241	-45.198%
2026-06-09	4.2000	4.2000	4.2000	4.2000	-14.286%	2	3,241	-30.714%
2026-06-08	4.9000	4.9000	4.9000	4.9000	-9.259%	2	3,241	-40.612%
2026-06-04	5.2000	5.4700	5.2000	5.4000	-5.263%	71	3,241	-46.111%
2026-06-03	5.3500	5.7000	5.2500	5.7000	+5.360%	3	3,210	-48.947%
2026-06-02	5.4100	5.4100	5.4100	5.4100	+0.185%	2	3,210	-46.211%
2026-06-01	5.4000	5.4000	5.4000	5.4000	+23.853%	3	3,210	-46.111%
2026-05-29	4.3000	4.3600	4.3000	4.3600	-4.595%	2	3,213	-33.257%
2026-05-28	4.5700	4.5700	4.5700	4.5700	-14.579%	10	3,211	-36.324%
2026-05-26	5.3500	5.3500	5.3500	5.3500	-6.957%	4	3,221	-45.607%
2026-05-22	5.7500	5.7500	5.7500	5.7500	+2.862%	1	3,216	-49.391%
2026-05-21	6.2800	6.2800	5.5900	5.5900	-12.656%	14	3,209	-47.943%
2026-05-20	7.4500	7.4500	6.4000	6.4000	-8.571%	17	3,209	-54.531%
2026-05-19	7.0000	7.0000	7.0000	7.0000	+6.061%	2	3,201	-58.429%
2026-05-18	5.8500	6.6400	5.8500	6.6000	+12.436%	4	3,201	-55.909%
2026-05-15	5.6700	5.8700	5.6700	5.8700	+18.586%	11	3,201	-50.426%
2026-05-14	4.9500	4.9500	4.9500	4.9500	+2.911%	3	3,207	-41.212%
2026-05-12	4.9500	4.9500	4.8100	4.8100	+3.441%	11	3,202	-39.501%
2026-05-08	4.6500	4.6500	4.6500	4.6500	+1.087%	1	3,202	-37.419%
2026-05-07	4.6200	4.7800	4.5900	4.6000	-21.368%	14	3,201	-36.739%
2026-05-06	7.1000	7.1000	5.8500	5.8500	-20.732%	21	3,189	-50.256%
2026-05-04	7.3800	7.3800	7.3800	7.3800	+3.506%	1	3,187	-60.569%
2026-05-01	7.1300	7.1300	7.1300	7.1300	+3.333%	10	3,177	-59.187%
2026-04-30	6.9800	6.9800	6.9000	6.9000	0.000%	5	3,177	-57.826%
2026-04-29	6.9000	6.9000	6.9000	6.9000	+3.759%	1	3,177	-57.826%
2026-04-28	6.7200	6.7200	6.6500	6.6500	+8.660%	5	3,177	-56.241%
2026-04-27	6.1500	6.1500	6.1200	6.1200	+7.746%	2	3,174	-52.451%
2026-04-24	5.9900	5.9900	5.6800	5.6800	-4.538%	5	3,175	-48.768%
2026-04-22	5.8400	5.9500	5.8000	5.9500	+9.174%	7	3,173	-51.092%
2026-04-21	4.6900	5.4500	4.6900	5.4500	+18.736%	1,363	3,025	-46.606%
2026-04-20	4.6200	4.8200	4.5900	4.5900	+6.744%	262	3,025	-36.601%
2026-04-17	4.0500	4.3200	3.5500	4.3000	-15.354%	1,008	2,841	-32.326%
2026-04-15	5.2600	5.2600	5.0800	5.0800	-3.788%	21	1,909	-42.717%
2026-04-14	5.8500	5.9500	5.2800	5.2800	-21.194%	148	1,909	-44.886%
2026-04-13	6.8200	6.8200	6.7000	6.7000	+1.515%	5	1,833	-56.567%
2026-04-10	6.6000	6.6000	6.6000	6.6000	-1.786%	10	1,832	-55.909%
2026-04-09	6.8500	7.0600	6.4300	6.7200	-1.176%	11	1,832	-56.696%
2026-04-08	5.8000	6.8000	5.8000	6.8000	-27.273%	77	1,836	-57.206%
2026-04-06	9.3500	9.3500	9.3500	9.3500	+5.650%	10	1,762	-68.877%
2026-04-02	8.7700	8.9000	8.7500	8.8500	+10.625%	7	1,767	-67.119%
2026-04-01	8.1000	8.4200	8.0000	8.0000	-12.281%	18	1,767	-63.625%
2026-03-31	10.0500	10.0500	8.4900	9.1200	-15.084%	12	1,761	-68.092%
2026-03-30	11.3500	11.3500	10.7400	10.7400	+1.225%	2	1,767	-72.905%
2026-03-27	9.7000	10.9000	9.7000	10.6100	+11.450%	96	1,768	-72.573%
2026-03-26	9.1400	9.6600	9.1400	9.5200	+6.966%	29	1,801	-69.433%
2026-03-25	7.9000	8.9100	7.9000	8.9000	+7.879%	4	1,800	-67.303%
2026-03-24	8.2500	8.3500	8.2000	8.2500	+24.811%	45	1,800	-64.727%
2026-03-23	6.6600	7.1000	6.4000	6.6100	+5.760%	149	1,825	-55.976%
2026-03-19	5.9800	6.3500	5.9800	6.2500	+13.843%	212	1,922	-53.440%
2026-03-18	5.0000	5.4900	5.0000	5.4900	+12.963%	4	1,770	-46.995%
2026-03-17	4.5500	4.8700	4.5500	4.8600	+8.000%	12	1,770	-40.123%
2026-03-16	4.0600	4.5000	4.0500	4.5000	+4.651%	33	1,761	-35.333%
2026-03-13	4.0500	4.3000	4.0500	4.3000	+7.500%	11	1,748	-32.326%
2026-03-12	3.7000	4.1000	3.7000	4.0000	+5.263%	44	1,741	-27.250%
2026-03-09	3.5400	3.8000	3.5400	3.8000	+7.042%	356	1,698	-23.421%
2026-03-06	3.7000	3.7000	3.5500	3.5500	+7.576%	5	1,376	-18.028%
2026-03-05	3.1300	3.3000	3.1000	3.3000	+32.000%	28	1,373	-11.818%
2026-03-04	2.5000	2.5000	2.5000	2.5000	-16.944%	7	1,346	+16.400%
2026-03-03	2.8000	3.3000	2.8000	3.0100	+2.034%	8	1,339	-3.322%
2026-03-02	2.8500	2.9500	2.5800	2.9500	+22.917%	11	1,335	-1.356%
2026-02-27	2.2000	2.4000	2.1500	2.4000	+20.000%	31	1,327	+21.250%
2026-02-26	2.0000	2.0300	1.9200	2.0000	+19.760%	11	1,303	+45.500%
2026-02-25	1.8500	1.8500	1.6700	1.6700	-7.222%	198	1,204	+74.251%
2026-02-24	1.7600	1.8000	1.7500	1.8000	-12.195%	1,022	1,204	+61.667%
2026-02-20	2.0500	2.0500	2.0500	2.0500	+3.015%	7	184	+41.951%
2026-02-19	2.1000	2.1000	1.9900	1.9900	-0.500%	8	177	+46.231%
2026-02-18	1.9000	2.0000	1.9000	2.0000	+32.450%	3	169	+45.500%
2026-02-17	1.6100	1.6100	1.5100	1.5100	-10.119%	5	167	+92.715%
2026-02-11	1.6000	1.6800	1.6000	1.6800	+12.752%	8	162	+73.214%
2026-02-10	1.4500	1.4900	1.4500	1.4900	-0.667%	20	155	+95.302%
2026-02-06	1.5000	1.5000	1.4500	1.5000	+5.634%	9	135	+94.000%
2026-02-05	1.4200	1.4200	1.4200	1.4200	+9.231%	4	126	+104.930%
2026-02-03	1.2500	1.3000	1.2500	1.3000	+5.691%	16	122	+123.846%
2026-01-30	1.2300	1.2300	1.2300	1.2300	-8.209%	4	106	+136.585%
2026-01-29	1.2800	1.4000	1.2800	1.3400	+25.234%	7	105	+117.164%
2026-01-28	1.0700	1.0700	1.0700	1.0700	-2.727%	1	100	+171.963%
2026-01-23	1.1000	1.1000	1.1000	1.1000	+13.402%	1	99	+164.545%
2026-01-22	0.9700	0.9700	0.9700	0.9700	-17.797%	3	98	+200.000%
2026-01-21	1.1800	1.1800	1.1800	1.1800	0.000%	1	95	+146.610%
2026-01-16	1.1800	1.1800	1.1800	1.1800	-6.349%	15	79	+146.610%
2026-01-14	1.1500	1.3000	1.1500	1.2600	+14.545%	29	79	+130.952%
2026-01-13	1.1000	1.1000	1.1000	1.1000	+22.222%	23	57	+164.545%
2026-01-12	0.9000	0.9000	0.9000	0.9000	-17.431%	20	35	+223.333%
2026-01-09	1.0900	1.0900	1.0900	1.0900	+3.810%	1	15	+166.972%
2026-01-08	1.0500	1.0500	1.0500	1.0500	+59.091%	4	14	+177.143%
2026-01-05	0.6700	0.6700	0.6600	0.6600	-26.667%	3	10	+340.909%
2025-12-30	0.9000	0.9000	0.9000	0.9000	-27.419%	1	10	+223.333%
2025-12-12	1.2400	1.2400	1.2400	1.2400	-1.587%	1	9	+134.677%
2025-12-11	1.3300	1.3300	1.2600	1.2600	-10.000%	5	9	+130.952%
2025-12-10	1.4000	1.4000	1.4000	1.4000	-36.937%	2	4	+107.857%
2025-12-05	1.5200	2.2200	1.5200	2.2200	0.000%	2	2	+31.081%