Dark

APA20270115C45
APA Jan 15 2027 45.00 Call (APA270115C00045000)
option OPRA

EOD

Sep 4, 2026

4.10-10.088%(-0.46)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.0500	4.2500	4.0500	4.1000	-10.088%	31	1,662	0.000%
2026-09-03	4.5900	4.5900	4.5100	4.5600	-9.703%	31	1,662	-10.088%
2026-09-02	4.4500	5.0500	4.4500	5.0500	+9.783%	2	1,659	-18.812%
2026-09-01	4.2500	4.6000	4.1000	4.6000	+17.949%	141	1,659	-10.870%
2026-08-31	4.0000	4.0000	3.9000	3.9000	+5.405%	15	1,639	+5.128%
2026-08-28	3.6000	3.7000	3.6000	3.7000	+15.625%	8	1,634	+10.811%
2026-08-26	3.3000	3.3000	3.2000	3.2000	-5.882%	131	1,627	+28.125%
2026-08-25	3.5000	3.5000	3.4000	3.4000	-12.821%	195	1,506	+20.588%
2026-08-24	4.1000	4.1000	3.9000	3.9000	-15.217%	9	1,315	+5.128%
2026-08-21	4.7000	4.7000	4.6000	4.6000	-8.000%	138	1,311	-10.870%
2026-08-20	5.2000	5.2000	5.0000	5.0000	+12.108%	6	1,378	-18.000%
2026-08-19	4.5000	5.2000	4.4600	4.4600	+22.192%	38	1,377	-8.072%
2026-08-18	3.4000	3.6500	3.4000	3.6500	+12.654%	3	1,362	+12.329%
2026-08-17	2.8900	3.2500	2.8900	3.2400	+9.831%	8	1,361	+26.543%
2026-08-14	3.0000	3.0300	2.9200	2.9500	+11.321%	43	1,360	+38.983%
2026-08-13	2.6500	2.6500	2.6500	2.6500	-7.343%	50	1,362	+54.717%
2026-08-12	2.8900	2.8900	2.8600	2.8600	-17.101%	3	1,362	+43.357%
2026-08-10	2.7500	3.4900	2.7500	3.4500	+65.072%	70	1,361	+18.841%
2026-08-07	2.1000	2.1000	2.0900	2.0900	+60.769%	6	1,351	+96.172%
2026-08-05	1.3000	1.3000	1.3000	1.3000	-25.714%	1	1,351	+215.385%
2026-07-30	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,352	+134.286%
2026-07-29	1.8000	1.8000	1.8000	1.8000	+31.387%	3	1,351	+127.778%
2026-07-28	1.3700	1.3700	1.3700	1.3700	-37.156%	10	1,351	+199.270%
2026-07-24	2.0700	2.1800	2.0700	2.1800	+9.000%	2	1,346	+88.073%
2026-07-22	2.0100	2.0100	2.0000	2.0000	+17.647%	15	1,347	+105.000%
2026-07-21	1.7200	1.7200	1.7000	1.7000	+11.111%	2	1,342	+141.176%
2026-07-20	1.5500	1.5500	1.5300	1.5300	-7.273%	11	1,342	+167.974%
2026-07-17	1.6500	1.6500	1.6500	1.6500	+10.000%	3	1,343	+148.485%
2026-07-15	1.5000	1.5000	1.5000	1.5000	-6.832%	1	1,343	+173.333%
2026-07-13	1.5500	1.6100	1.5500	1.6100	+23.846%	266	1,343	+154.658%
2026-07-10	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,361	+215.385%
2026-07-09	1.3000	1.3000	1.2500	1.2500	-30.556%	102	1,361	+228.000%
2026-07-08	1.6500	1.8000	1.6500	1.8000	+22.449%	3	1,459	+127.778%
2026-07-07	1.2400	1.5600	1.2300	1.4700	+42.718%	218	1,460	+178.912%
2026-07-02	1.0300	1.0300	1.0300	1.0300	-11.966%	3	1,378	+298.058%
2026-07-01	1.1500	1.1700	1.1500	1.1700	-10.000%	2	1,378	+250.427%
2026-06-26	1.3600	1.3600	1.2900	1.3000	-21.687%	31	1,376	+215.385%
2026-06-22	1.6600	1.6600	1.6600	1.6600	+13.699%	5	1,377	+146.988%
2026-06-18	1.6500	1.6500	1.4300	1.4600	-18.889%	7	1,387	+180.822%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-5.263%	3	1,387	+127.778%
2026-06-16	1.9500	1.9500	1.9000	1.9000	-15.179%	2	1,388	+115.789%
2026-06-15	2.4300	2.4300	2.2400	2.2400	-40.267%	130	1,389	+83.036%
2026-06-10	3.7500	3.7500	3.7500	3.7500	+12.613%	3	1,364	+9.333%
2026-06-08	3.3000	3.3300	3.3000	3.3300	+7.074%	4	1,363	+23.123%
2026-06-05	3.1500	3.1500	3.1100	3.1100	-14.560%	2	1,363	+31.833%
2026-06-04	3.6400	3.6400	3.6400	3.6400	-7.143%	10	1,365	+12.637%
2026-06-03	3.9200	3.9200	3.9200	3.9200	+7.397%	2	1,355	+4.592%
2026-06-02	3.7000	3.7000	3.6500	3.6500	+1.389%	6	1,357	+12.329%
2026-06-01	3.7000	3.7000	3.6000	3.6000	+23.711%	5	1,357	+13.889%
2026-05-29	2.9300	2.9300	2.9000	2.9100	-0.683%	3	1,357	+40.893%
2026-05-28	3.5000	3.5000	2.9300	2.9300	-13.824%	21	1,355	+39.932%
2026-05-27	3.0000	3.4000	3.0000	3.4000	-16.049%	4	1,355	+20.588%
2026-05-22	4.1000	4.1000	4.0500	4.0500	0.000%	40	1,372	+1.235%
2026-05-21	4.9500	4.9500	3.9800	4.0500	-10.000%	286	1,432	+1.235%
2026-05-20	5.3500	5.5500	4.5000	4.5000	-15.094%	588	1,432	-8.889%
2026-05-19	5.0000	5.3500	4.8000	5.3000	+8.384%	39	1,184	-22.642%
2026-05-18	4.4500	4.9000	4.4500	4.8900	+16.429%	182	1,184	-16.155%
2026-05-15	3.8100	4.2000	3.8100	4.2000	+24.629%	33	1,184	-2.381%
2026-05-14	3.3700	3.3700	3.3700	3.3700	+1.813%	3	1,154	+21.662%
2026-05-13	3.3500	3.3500	3.3100	3.3100	+0.608%	3	1,154	+23.867%
2026-05-12	3.2900	3.2900	3.2900	3.2900	-5.187%	1	1,154	+24.620%
2026-05-11	3.4000	3.5500	3.4000	3.4700	+2.059%	207	1,154	+18.156%
2026-05-07	3.5100	3.5100	3.4000	3.4000	-20.930%	6	966	+20.588%
2026-05-06	5.0000	5.0000	4.3000	4.3000	-29.508%	5	964	-4.651%
2026-05-05	6.0500	6.1000	6.0500	6.1000	+1.836%	55	962	-32.787%
2026-05-04	5.4000	5.9900	5.3000	5.9900	+9.908%	44	957	-31.553%
2026-04-30	4.7600	5.4500	4.7600	5.4500	+2.830%	3	953	-24.771%
2026-04-29	5.0000	5.3000	5.0000	5.3000	+11.579%	56	953	-22.642%
2026-04-28	4.6500	4.7500	4.6500	4.7500	+7.466%	11	953	-13.684%
2026-04-27	4.4000	4.4200	4.2000	4.4200	+5.238%	108	949	-7.240%
2026-04-24	4.1000	4.2300	4.0000	4.2000	-6.667%	73	976	-2.381%
2026-04-23	4.3500	4.6500	4.3000	4.5000	+11.111%	132	909	-8.889%
2026-04-22	4.0500	4.0500	4.0500	4.0500	+1.759%	1	789	+1.235%
2026-04-21	3.1500	3.9800	3.1500	3.9800	+23.988%	11	788	+3.015%
2026-04-20	3.2100	3.2100	3.2100	3.2100	+36.017%	1	787	+27.726%
2026-04-17	2.4200	2.4200	2.1500	2.3600	-37.566%	125	788	+73.729%
2026-04-16	3.6700	3.7800	3.6700	3.7800	+5.882%	4	791	+8.466%
2026-04-15	3.5700	3.5700	3.5700	3.5700	-7.752%	10	792	+14.846%
2026-04-14	4.2500	4.2500	3.8700	3.8700	-19.710%	30	802	+5.943%
2026-04-13	5.1500	5.1500	4.8000	4.8200	+2.553%	30	812	-14.938%
2026-04-09	5.3100	5.4000	4.7000	4.7000	0.000%	104	812	-12.766%
2026-04-08	4.4000	4.7600	4.2700	4.7000	-37.166%	128	812	-12.766%
2026-04-07	7.4800	7.4800	7.4800	7.4800	+13.333%	10	743	-45.187%
2026-04-02	6.6500	6.6500	6.6000	6.6000	+4.101%	3	730	-37.879%
2026-04-01	6.4200	6.5700	6.1000	6.3400	-9.429%	32	730	-35.331%
2026-03-31	7.1500	7.1500	7.0000	7.0000	-8.616%	25	728	-41.429%
2026-03-30	8.9000	8.9000	7.6600	7.6600	-6.926%	15	718	-46.475%
2026-03-27	8.2500	8.2500	7.7500	8.2300	+17.571%	41	704	-50.182%
2026-03-26	7.0000	7.0000	7.0000	7.0000	+6.061%	1	695	-41.429%
2026-03-25	5.8000	6.6000	5.8000	6.6000	+5.096%	186	694	-37.879%
2026-03-24	5.5000	6.5000	5.5000	6.2800	+21.470%	35	673	-34.713%
2026-03-23	4.7000	5.1700	4.7000	5.1700	+12.391%	34	672	-20.696%
2026-03-19	3.8500	5.1000	3.8500	4.6000	+20.419%	195	669	-10.870%
2026-03-18	3.4000	3.8200	3.3500	3.8200	+15.758%	10	520	+7.330%
2026-03-17	3.2000	3.4500	3.2000	3.3000	+10.000%	411	512	+24.242%
2026-03-16	3.0000	3.0000	3.0000	3.0000	-1.639%	1	101	+36.667%
2026-03-13	3.0500	3.0500	3.0500	3.0500	+8.929%	1	101	+34.426%
2026-03-12	2.1000	2.8000	2.1000	2.8000	+16.667%	42	100	+46.429%
2026-03-11	2.0000	2.4000	2.0000	2.4000	+20.000%	4	59	+70.833%
2026-03-10	2.1000	2.1000	2.0000	2.0000	-21.260%	58	56	+105.000%
2026-03-09	2.5400	2.5400	2.5400	2.5400	+4.098%	1	15	+61.417%
2026-03-06	2.5000	2.5500	2.4100	2.4400	0.000%	14	14	+68.033%