Dark

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

EOD

Sep 4, 2026

6.57-13.553%(-1.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	6.3300	6.5700	6.3300	6.5700	-13.553%	2	3,518	0.000%
2026-09-02	7.2000	7.6000	7.2000	7.6000	+7.801%	2	3,518	-13.553%
2026-09-01	6.8500	7.0500	6.8500	7.0500	+2.471%	5	3,516	-6.809%
2026-08-31	6.8200	7.0000	6.7900	6.8800	+13.907%	100	3,516	-4.506%
2026-08-27	6.0000	6.0400	6.0000	6.0400	+9.818%	2	3,416	+8.775%
2026-08-26	5.5000	5.5000	5.5000	5.5000	-0.362%	2	3,416	+19.455%
2026-08-25	5.6500	5.6500	5.5200	5.5200	-10.244%	3	3,414	+19.022%
2026-08-24	6.2000	6.2000	6.1500	6.1500	-14.226%	21	3,415	+6.829%
2026-08-21	7.3000	7.5300	7.1700	7.1700	-6.275%	6	3,411	-8.368%
2026-08-20	7.8000	7.9000	7.6500	7.6500	+9.914%	10	3,410	-14.118%
2026-08-19	6.5900	7.6500	6.5900	6.9600	+16.583%	73	3,410	-5.603%
2026-08-18	5.7400	5.9700	5.7400	5.9700	+12.642%	2	3,432	+10.050%
2026-08-17	4.8800	5.3000	4.8800	5.3000	+7.943%	4	3,432	+23.962%
2026-08-14	4.8800	4.9900	4.8800	4.9100	+10.337%	12	3,432	+33.809%
2026-08-13	4.4500	4.4500	4.4500	4.4500	-6.904%	9	3,436	+47.640%
2026-08-12	4.8200	4.8200	4.7400	4.7800	-11.481%	5	3,445	+37.448%
2026-08-11	5.2000	5.4000	5.2000	5.4000	+3.846%	108	3,443	+21.667%
2026-08-10	4.5000	5.2000	4.5000	5.2000	+44.444%	34	3,434	+26.346%
2026-08-07	3.3600	3.6900	3.3600	3.6000	+24.567%	13	3,413	+82.500%
2026-08-06	2.8000	2.8900	2.8000	2.8900	+13.780%	5	3,407	+127.336%
2026-08-05	2.5400	2.5400	2.5400	2.5400	-12.715%	1	3,405	+158.661%
2026-08-04	2.8000	2.9100	2.8000	2.9100	-18.028%	30	3,405	+125.773%
2026-08-03	3.5500	3.5500	3.5500	3.5500	+4.412%	3	3,424	+85.070%
2026-07-31	3.4300	3.4500	3.4000	3.4000	+12.211%	4	3,424	+93.235%
2026-07-30	3.0300	3.0300	3.0300	3.0300	+30.603%	3	3,420	+116.832%
2026-07-28	2.6700	2.7000	2.3200	2.3200	-15.636%	294	3,420	+183.190%
2026-07-27	2.7500	2.7500	2.7500	2.7500	-17.910%	1	3,230	+138.909%
2026-07-24	3.0500	3.3500	3.0500	3.3500	-2.899%	24	3,231	+96.119%
2026-07-23	4.0000	4.0000	3.4500	3.4500	+7.813%	38	3,223	+90.435%
2026-07-22	3.4500	3.4500	3.2000	3.2000	+9.966%	53	3,237	+105.313%
2026-07-21	2.9100	2.9100	2.9100	2.9100	+9.811%	4	3,187	+125.773%
2026-07-17	2.6500	2.6500	2.6500	2.6500	+6.000%	20	3,187	+147.925%
2026-07-15	2.3000	2.5000	2.3000	2.5000	+4.603%	20	3,187	+162.800%
2026-07-14	2.1200	2.3900	2.1200	2.3900	-4.400%	10	3,167	+174.895%
2026-07-09	2.5000	2.5000	2.5000	2.5000	-7.407%	5	3,157	+162.800%
2026-07-08	2.7300	2.8000	2.7000	2.7000	+42.105%	47	3,152	+143.333%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-1.042%	10	3,152	+245.789%
2026-07-01	1.9000	2.0400	1.9000	1.9200	-12.727%	6	3,152	+242.188%
2026-06-30	2.2000	2.2000	2.2000	2.2000	-2.222%	1	3,151	+198.636%
2026-06-29	2.4100	2.4600	2.2500	2.2500	-11.765%	12	3,152	+192.000%
2026-06-25	2.5500	2.5500	2.5500	2.5500	-7.942%	4	3,152	+157.647%
2026-06-23	2.9000	2.9000	2.7700	2.7700	+14.938%	12	3,152	+137.184%
2026-06-18	2.4100	2.4100	2.4100	2.4100	-21.753%	1	3,141	+172.614%
2026-06-17	3.1000	3.1500	3.0800	3.0800	+1.316%	7	3,141	+113.312%
2026-06-16	3.0400	3.0400	3.0400	3.0400	-15.556%	1	3,141	+116.118%
2026-06-15	3.6000	3.6000	3.6000	3.6000	-20.879%	100	3,141	+82.500%
2026-06-12	4.5500	4.5500	4.5500	4.5500	+1.111%	1	3,241	+44.396%
2026-06-11	4.5000	4.5000	4.5000	4.5000	-15.254%	1	3,241	+46.000%
2026-06-10	5.2500	5.3100	5.2500	5.3100	+26.429%	11	3,241	+23.729%
2026-06-09	4.2000	4.2000	4.2000	4.2000	-14.286%	2	3,241	+56.429%
2026-06-08	4.9000	4.9000	4.9000	4.9000	-9.259%	2	3,241	+34.082%
2026-06-04	5.2000	5.4700	5.2000	5.4000	-5.263%	71	3,241	+21.667%
2026-06-03	5.3500	5.7000	5.2500	5.7000	+5.360%	3	3,210	+15.263%
2026-06-02	5.4100	5.4100	5.4100	5.4100	+0.185%	2	3,210	+21.442%
2026-06-01	5.4000	5.4000	5.4000	5.4000	+23.853%	3	3,210	+21.667%
2026-05-29	4.3000	4.3600	4.3000	4.3600	-4.595%	2	3,213	+50.688%
2026-05-28	4.5700	4.5700	4.5700	4.5700	-14.579%	10	3,211	+43.764%
2026-05-26	5.3500	5.3500	5.3500	5.3500	-6.957%	4	3,221	+22.804%
2026-05-22	5.7500	5.7500	5.7500	5.7500	+2.862%	1	3,216	+14.261%
2026-05-21	6.2800	6.2800	5.5900	5.5900	-12.656%	14	3,209	+17.531%
2026-05-20	7.4500	7.4500	6.4000	6.4000	-8.571%	17	3,209	+2.656%
2026-05-19	7.0000	7.0000	7.0000	7.0000	+6.061%	2	3,201	-6.143%
2026-05-18	5.8500	6.6400	5.8500	6.6000	+12.436%	4	3,201	-0.455%
2026-05-15	5.6700	5.8700	5.6700	5.8700	+18.586%	11	3,201	+11.925%
2026-05-14	4.9500	4.9500	4.9500	4.9500	+2.911%	3	3,207	+32.727%
2026-05-12	4.9500	4.9500	4.8100	4.8100	+3.441%	11	3,202	+36.590%
2026-05-08	4.6500	4.6500	4.6500	4.6500	+1.087%	1	3,202	+41.290%
2026-05-07	4.6200	4.7800	4.5900	4.6000	-21.368%	14	3,201	+42.826%
2026-05-06	7.1000	7.1000	5.8500	5.8500	-20.732%	21	3,189	+12.308%
2026-05-04	7.3800	7.3800	7.3800	7.3800	+3.506%	1	3,187	-10.976%
2026-05-01	7.1300	7.1300	7.1300	7.1300	+3.333%	10	3,177	-7.854%
2026-04-30	6.9800	6.9800	6.9000	6.9000	0.000%	5	3,177	-4.783%
2026-04-29	6.9000	6.9000	6.9000	6.9000	+3.759%	1	3,177	-4.783%
2026-04-28	6.7200	6.7200	6.6500	6.6500	+8.660%	5	3,177	-1.203%
2026-04-27	6.1500	6.1500	6.1200	6.1200	+7.746%	2	3,174	+7.353%
2026-04-24	5.9900	5.9900	5.6800	5.6800	-4.538%	5	3,175	+15.669%
2026-04-22	5.8400	5.9500	5.8000	5.9500	+9.174%	7	3,173	+10.420%
2026-04-21	4.6900	5.4500	4.6900	5.4500	+18.736%	1,363	3,025	+20.550%
2026-04-20	4.6200	4.8200	4.5900	4.5900	+6.744%	262	3,025	+43.137%
2026-04-17	4.0500	4.3200	3.5500	4.3000	-15.354%	1,008	2,841	+52.791%
2026-04-15	5.2600	5.2600	5.0800	5.0800	-3.788%	21	1,909	+29.331%
2026-04-14	5.8500	5.9500	5.2800	5.2800	-21.194%	148	1,909	+24.432%
2026-04-13	6.8200	6.8200	6.7000	6.7000	+1.515%	5	1,833	-1.940%
2026-04-10	6.6000	6.6000	6.6000	6.6000	-1.786%	10	1,832	-0.455%
2026-04-09	6.8500	7.0600	6.4300	6.7200	-1.176%	11	1,832	-2.232%
2026-04-08	5.8000	6.8000	5.8000	6.8000	-27.273%	77	1,836	-3.382%
2026-04-06	9.3500	9.3500	9.3500	9.3500	+5.650%	10	1,762	-29.733%
2026-04-02	8.7700	8.9000	8.7500	8.8500	+10.625%	7	1,767	-25.763%
2026-04-01	8.1000	8.4200	8.0000	8.0000	-12.281%	18	1,767	-17.875%
2026-03-31	10.0500	10.0500	8.4900	9.1200	-15.084%	12	1,761	-27.961%
2026-03-30	11.3500	11.3500	10.7400	10.7400	+1.225%	2	1,767	-38.827%
2026-03-27	9.7000	10.9000	9.7000	10.6100	+11.450%	96	1,768	-38.077%
2026-03-26	9.1400	9.6600	9.1400	9.5200	+6.966%	29	1,801	-30.987%
2026-03-25	7.9000	8.9100	7.9000	8.9000	+7.879%	4	1,800	-26.180%
2026-03-24	8.2500	8.3500	8.2000	8.2500	+24.811%	45	1,800	-20.364%
2026-03-23	6.6600	7.1000	6.4000	6.6100	+5.760%	149	1,825	-0.605%
2026-03-19	5.9800	6.3500	5.9800	6.2500	+13.843%	212	1,922	+5.120%
2026-03-18	5.0000	5.4900	5.0000	5.4900	+12.963%	4	1,770	+19.672%
2026-03-17	4.5500	4.8700	4.5500	4.8600	+8.000%	12	1,770	+35.185%
2026-03-16	4.0600	4.5000	4.0500	4.5000	+4.651%	33	1,761	+46.000%
2026-03-13	4.0500	4.3000	4.0500	4.3000	+7.500%	11	1,748	+52.791%
2026-03-12	3.7000	4.1000	3.7000	4.0000	+5.263%	44	1,741	+64.250%
2026-03-09	3.5400	3.8000	3.5400	3.8000	+7.042%	356	1,698	+72.895%
2026-03-06	3.7000	3.7000	3.5500	3.5500	+7.576%	5	1,376	+85.070%
2026-03-05	3.1300	3.3000	3.1000	3.3000	+32.000%	28	1,373	+99.091%
2026-03-04	2.5000	2.5000	2.5000	2.5000	-16.944%	7	1,346	+162.800%
2026-03-03	2.8000	3.3000	2.8000	3.0100	+2.034%	8	1,339	+118.272%
2026-03-02	2.8500	2.9500	2.5800	2.9500	+22.917%	11	1,335	+122.712%
2026-02-27	2.2000	2.4000	2.1500	2.4000	+20.000%	31	1,327	+173.750%
2026-02-26	2.0000	2.0300	1.9200	2.0000	+19.760%	11	1,303	+228.500%
2026-02-25	1.8500	1.8500	1.6700	1.6700	-7.222%	198	1,204	+293.413%
2026-02-24	1.7600	1.8000	1.7500	1.8000	-12.195%	1,022	1,204	+265.000%
2026-02-20	2.0500	2.0500	2.0500	2.0500	+3.015%	7	184	+220.488%
2026-02-19	2.1000	2.1000	1.9900	1.9900	-0.500%	8	177	+230.151%
2026-02-18	1.9000	2.0000	1.9000	2.0000	+32.450%	3	169	+228.500%
2026-02-17	1.6100	1.6100	1.5100	1.5100	-10.119%	5	167	+335.099%
2026-02-11	1.6000	1.6800	1.6000	1.6800	+12.752%	8	162	+291.071%
2026-02-10	1.4500	1.4900	1.4500	1.4900	-0.667%	20	155	+340.940%
2026-02-06	1.5000	1.5000	1.4500	1.5000	+5.634%	9	135	+338.000%
2026-02-05	1.4200	1.4200	1.4200	1.4200	+9.231%	4	126	+362.676%
2026-02-03	1.2500	1.3000	1.2500	1.3000	+5.691%	16	122	+405.385%
2026-01-30	1.2300	1.2300	1.2300	1.2300	-8.209%	4	106	+434.146%
2026-01-29	1.2800	1.4000	1.2800	1.3400	+25.234%	7	105	+390.299%
2026-01-28	1.0700	1.0700	1.0700	1.0700	-2.727%	1	100	+514.019%
2026-01-23	1.1000	1.1000	1.1000	1.1000	+13.402%	1	99	+497.273%
2026-01-22	0.9700	0.9700	0.9700	0.9700	-17.797%	3	98	+577.320%
2026-01-21	1.1800	1.1800	1.1800	1.1800	0.000%	1	95	+456.780%
2026-01-16	1.1800	1.1800	1.1800	1.1800	-6.349%	15	79	+456.780%
2026-01-14	1.1500	1.3000	1.1500	1.2600	+14.545%	29	79	+421.429%
2026-01-13	1.1000	1.1000	1.1000	1.1000	+22.222%	23	57	+497.273%
2026-01-12	0.9000	0.9000	0.9000	0.9000	-17.431%	20	35	+630.000%
2026-01-09	1.0900	1.0900	1.0900	1.0900	+3.810%	1	15	+502.752%
2026-01-08	1.0500	1.0500	1.0500	1.0500	+59.091%	4	14	+525.714%
2026-01-05	0.6700	0.6700	0.6600	0.6600	-26.667%	3	10	+895.455%
2025-12-30	0.9000	0.9000	0.9000	0.9000	-27.419%	1	10	+630.000%
2025-12-12	1.2400	1.2400	1.2400	1.2400	-1.587%	1	9	+429.839%
2025-12-11	1.3300	1.3300	1.2600	1.2600	-10.000%	5	9	+421.429%
2025-12-10	1.4000	1.4000	1.4000	1.4000	-36.937%	2	4	+369.286%
2025-12-05	1.5200	2.2200	1.5200	2.2200	0.000%	2	2	+195.946%