Dark

APA20270115C50
APA Jan 15 2027 50.00 Call (APA270115C00050000)
option OPRA

EOD

Sep 4, 2026

2.43-11.314%(-0.31)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.4300	2.4300	2.4300	2.4300	-11.314%	3	1,837	0.000%
2026-09-03	2.8700	2.8800	2.7400	2.7400	-8.667%	74	1,837	-11.314%
2026-09-02	2.9500	3.0000	2.9500	3.0000	+6.007%	48	1,816	-19.000%
2026-09-01	2.7600	2.8400	2.7600	2.8300	+5.204%	54	1,812	-14.134%
2026-08-31	2.6800	2.7400	2.6700	2.6900	+21.719%	200	1,787	-9.665%
2026-08-28	2.2100	2.2100	2.2100	2.2100	+24.859%	2	1,587	+9.955%
2026-08-27	1.7700	1.7700	1.7700	1.7700	-14.904%	1	1,589	+37.288%
2026-08-26	2.0000	2.1000	1.9900	2.0800	-4.147%	32	1,589	+16.827%
2026-08-24	2.1700	2.1700	2.1700	2.1700	-27.181%	5	1,581	+11.982%
2026-08-21	2.9800	2.9800	2.9800	2.9800	-0.667%	7	1,586	-18.456%
2026-08-20	3.2000	3.3000	3.0000	3.0000	+9.091%	42	1,586	-19.000%
2026-08-19	2.6800	3.1600	2.6800	2.7500	+21.681%	67	1,609	-11.636%
2026-08-18	1.9500	2.2600	1.9500	2.2600	+16.495%	926	1,626	+7.522%
2026-08-17	1.6800	1.9400	1.6800	1.9400	+14.118%	14	1,030	+25.258%
2026-08-14	1.7500	1.7500	1.7000	1.7000	+7.595%	3	1,041	+42.941%
2026-08-13	1.6000	1.6000	1.5800	1.5800	-3.659%	19	1,040	+53.797%
2026-08-12	1.6900	1.7400	1.6400	1.6400	-11.828%	28	1,040	+48.171%
2026-08-11	1.9100	1.9100	1.8600	1.8600	-9.709%	20	1,029	+30.645%
2026-08-10	1.6500	2.0900	1.6500	2.0600	+77.586%	274	1,029	+17.961%
2026-08-07	1.1600	1.1600	1.1600	1.1600	+28.889%	17	913	+109.483%
2026-08-06	0.9000	0.9000	0.9000	0.9000	-30.769%	2	896	+170.000%
2026-07-31	1.1300	1.3000	1.1300	1.3000	+75.676%	15	896	+86.923%
2026-07-28	0.8400	0.8500	0.7400	0.7400	-24.490%	521	894	+228.378%
2026-07-27	0.9800	0.9800	0.9800	0.9800	-14.783%	1	441	+147.959%
2026-07-24	1.2200	1.2200	1.1500	1.1500	-13.534%	5	442	+111.304%
2026-07-23	1.3300	1.3300	1.3300	1.3300	+33.000%	2	438	+82.707%
2026-07-21	1.0000	1.0000	1.0000	1.0000	+11.111%	5	436	+143.000%
2026-07-13	0.9000	0.9000	0.9000	0.9000	-7.216%	50	436	+170.000%
2026-07-08	0.9300	1.0000	0.9300	0.9700	+11.494%	13	403	+150.515%
2026-07-07	0.9600	0.9600	0.8500	0.8700	+50.000%	28	402	+179.310%
2026-07-06	0.5800	0.5800	0.5800	0.5800	-3.333%	10	387	+318.966%
2026-07-01	0.6300	0.6300	0.6000	0.6000	-34.066%	16	382	+305.000%
2026-06-29	0.9100	0.9200	0.9100	0.9100	0.000%	10	392	+167.033%
2026-06-25	0.9100	0.9100	0.9100	0.9100	-1.087%	1	382	+167.033%
2026-06-24	0.9200	0.9200	0.9200	0.9200	-15.596%	2	381	+164.130%
2026-06-23	1.0900	1.0900	1.0900	1.0900	+14.737%	3	381	+122.936%
2026-06-18	0.8500	0.9500	0.8500	0.9500	-11.215%	21	381	+155.789%
2026-06-17	1.0700	1.0700	1.0700	1.0700	-25.694%	1	381	+127.103%
2026-06-15	1.3800	1.5000	1.1600	1.4400	-33.023%	27	381	+68.750%
2026-06-12	2.1100	2.1500	2.1100	2.1500	+8.586%	25	377	+13.023%
2026-06-11	2.3800	2.3800	1.9800	1.9800	-19.838%	3	369	+22.727%
2026-06-10	2.4000	2.5600	2.3800	2.4700	+28.646%	87	366	-1.619%
2026-06-09	1.7500	1.9200	1.7500	1.9200	-14.286%	14	329	+26.563%
2026-06-08	2.0500	2.2400	2.0500	2.2400	+12.000%	3	321	+8.482%
2026-06-05	2.2400	2.2400	2.0000	2.0000	-19.028%	21	319	+21.500%
2026-06-04	2.4700	2.4700	2.4700	2.4700	-7.836%	10	320	-1.619%
2026-06-03	2.6800	2.6800	2.6800	2.6800	+2.682%	3	310	-9.328%
2026-06-02	2.4100	2.6100	2.4100	2.6100	+2.353%	2	310	-6.897%
2026-06-01	2.6200	2.6200	2.5500	2.5500	+30.102%	25	308	-4.706%
2026-05-29	1.8500	2.2000	1.8500	1.9600	-10.909%	4	307	+23.980%
2026-05-27	2.2000	2.2000	2.2000	2.2000	-25.170%	10	307	+10.455%
2026-05-22	2.9200	2.9400	2.9200	2.9400	-2.000%	10	297	-17.347%
2026-05-21	3.5200	3.5200	3.0000	3.0000	-5.363%	12	287	-19.000%
2026-05-20	3.1700	3.1700	3.1700	3.1700	+34.894%	10	287	-23.344%
2026-05-13	2.2500	2.3500	2.2500	2.3500	+2.174%	20	287	+3.404%
2026-05-12	2.3000	2.3000	2.3000	2.3000	0.000%	2	281	+5.652%
2026-05-11	2.2000	2.3000	2.2000	2.3000	+10.048%	17	281	+5.652%
2026-05-08	2.0000	2.0900	2.0000	2.0900	-5.856%	16	281	+16.268%
2026-05-07	2.3000	2.3000	2.2100	2.2200	-26.000%	127	278	+9.459%
2026-05-06	3.4800	3.4800	3.0000	3.0000	-19.571%	6	276	-19.000%
2026-05-04	3.7300	3.7300	3.7300	3.7300	0.000%	1	276	-34.853%
2026-05-01	3.7300	3.7300	3.7300	3.7300	+3.611%	1	274	-34.853%
2026-04-30	3.7500	3.7500	3.6000	3.6000	+7.463%	50	274	-32.500%
2026-04-28	3.3000	3.3600	3.2500	3.3500	+3.077%	35	228	-27.463%
2026-04-27	3.0000	3.2500	3.0000	3.2500	+2.524%	14	228	-25.231%
2026-04-23	3.1700	3.1700	3.1700	3.1700	+6.376%	5	224	-23.344%
2026-04-22	3.0000	3.0000	2.9600	2.9800	+12.453%	8	224	-18.456%
2026-04-21	2.6000	2.6500	2.6000	2.6500	+21.005%	6	210	-8.302%
2026-04-20	2.1900	2.1900	2.1900	2.1900	+1.389%	4	210	+10.959%
2026-04-17	1.6500	2.1600	1.6500	2.1600	-18.491%	57	206	+12.500%
2026-04-16	2.6500	2.6500	2.6400	2.6500	+2.713%	14	183	-8.302%
2026-04-15	2.5800	2.6000	2.5100	2.5800	-3.731%	21	183	-5.814%
2026-04-14	3.2000	3.2000	2.6800	2.6800	-30.390%	29	165	-9.328%
2026-04-09	3.8500	3.8500	3.8500	3.8500	+32.759%	5	138	-36.883%
2026-04-08	2.9000	2.9000	2.9000	2.9000	-42.000%	20	133	-16.207%
2026-04-06	5.2000	5.2000	5.0000	5.0000	-1.768%	3	131	-51.400%
2026-04-02	6.0000	6.0500	5.0000	5.0900	+6.042%	15	123	-52.259%
2026-04-01	4.8100	4.8100	4.7500	4.8000	-11.927%	29	123	-49.375%
2026-03-31	6.2000	6.2000	5.1500	5.4500	-18.045%	24	97	-55.413%
2026-03-30	6.1600	6.6500	6.1600	6.6500	+2.308%	6	78	-63.459%
2026-03-27	5.9600	6.5000	5.9600	6.5000	+22.642%	9	73	-62.615%
2026-03-26	5.1700	5.3000	5.1700	5.3000	+20.455%	2	66	-54.151%
2026-03-25	4.3500	4.4000	4.3500	4.4000	-2.222%	5	65	-44.773%
2026-03-24	4.6000	4.7800	4.5000	4.5000	+14.213%	47	60	-46.000%
2026-03-23	3.2500	3.9400	3.2500	3.9400	0.000%	13	0	-38.325%