Dark

APA20280121C30
APA Jan 21 2028 30.00 Call (APA280121C00030000)
option OPRA

EOD

Sep 4, 2026

16.57-4.275%(-0.74)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	16.5500	16.5700	16.0500	16.5700	-4.275%	40	359	0.000%
2026-09-02	16.7500	17.3100	16.7500	17.3100	+0.464%	2	359	-4.275%
2026-09-01	17.5000	17.5000	17.2300	17.2300	+2.743%	3	361	-3.831%
2026-08-19	16.7700	16.7700	16.7700	16.7700	+12.929%	4	362	-1.193%
2026-08-17	14.8500	14.8500	14.8500	14.8500	+3.125%	18	358	+11.582%
2026-08-14	14.3000	14.4000	14.3000	14.4000	+5.033%	2	340	+15.069%
2026-08-13	13.4800	13.7100	13.4800	13.7100	-2.766%	4	341	+20.861%
2026-08-12	14.1000	14.1000	14.1000	14.1000	-6.000%	90	343	+17.518%
2026-08-10	13.7500	15.0000	13.7500	15.0000	+30.435%	93	411	+10.467%
2026-08-06	11.5000	11.5000	11.5000	11.5000	-4.167%	1	413	+44.087%
2026-08-03	12.0000	12.0000	12.0000	12.0000	+10.599%	3	413	+38.083%
2026-07-27	10.8500	10.8500	10.8500	10.8500	-11.211%	1	412	+52.719%
2026-07-23	12.4500	12.4500	12.1800	12.2200	+5.893%	16	411	+35.597%
2026-07-22	11.5300	11.5400	11.5300	11.5400	+10.115%	11	412	+43.588%
2026-07-21	10.4800	10.4800	10.4800	10.4800	+4.279%	18	423	+58.111%
2026-07-16	9.7500	10.0500	9.7500	10.0500	+6.013%	2	406	+64.876%
2026-07-15	9.3500	9.4800	9.3500	9.4800	-7.961%	2	406	+74.789%
2026-07-13	10.0000	10.3000	10.0000	10.3000	+14.444%	11	407	+60.874%
2026-07-10	9.0000	9.0000	9.0000	9.0000	-2.174%	1	407	+84.111%
2026-07-09	10.0000	10.0000	9.2000	9.2000	-10.939%	43	406	+80.109%
2026-07-08	10.2700	10.3300	10.2700	10.3300	+20.819%	11	403	+60.407%
2026-07-02	8.5500	8.5500	8.5500	8.5500	-4.255%	1	403	+93.801%
2026-07-01	8.9300	8.9300	8.9300	8.9300	+0.337%	1	403	+85.554%
2026-06-30	8.9000	8.9000	8.9000	8.9000	-7.292%	2	403	+86.180%
2026-06-29	9.6000	9.6000	9.6000	9.6000	+3.226%	32	403	+72.604%
2026-06-24	9.4000	9.4700	9.3000	9.3000	-10.145%	35	374	+78.172%
2026-06-23	10.2500	10.3500	10.2500	10.3500	+0.485%	89	343	+60.097%
2026-06-17	10.3000	10.3000	10.3000	10.3000	-14.167%	2	258	+60.874%
2026-05-29	12.0000	12.0000	12.0000	12.0000	-4.000%	10	260	+38.083%
2026-05-27	12.5000	12.5000	12.5000	12.5000	-5.303%	2	270	+32.560%
2026-05-26	13.2000	13.3500	13.2000	13.2000	-11.409%	5	268	+25.530%
2026-05-21	14.9000	14.9000	14.9000	14.9000	+20.550%	1	267	+11.208%
2026-05-12	12.3600	12.3600	12.3600	12.3600	+4.835%	2	267	+34.061%
2026-05-07	11.7900	11.7900	11.7900	11.7900	-21.661%	1	267	+40.543%
2026-05-06	14.9000	15.0500	14.9000	15.0500	-0.463%	4	267	+10.100%
2026-04-30	15.1200	15.1200	15.1200	15.1200	+1.818%	1	267	+9.590%
2026-04-28	14.8500	14.8500	14.8500	14.8500	+4.651%	2	267	+11.582%
2026-04-23	14.1900	14.1900	14.1900	14.1900	+10.342%	2	269	+16.772%
2026-04-21	12.4000	12.8600	11.7000	12.8600	+22.476%	5	270	+28.849%
2026-04-17	10.7400	10.9200	10.4600	10.5000	-24.460%	4	270	+57.810%
2026-04-08	16.6000	16.6000	13.8500	13.9000	-22.778%	10	268	+19.209%
2026-04-06	17.5700	18.0000	17.5700	18.0000	+13.565%	4	261	-7.944%
2026-04-01	16.5000	16.5000	15.8500	15.8500	-10.198%	7	260	+4.543%
2026-03-31	18.4500	18.4500	17.6500	17.6500	-7.105%	3	264	-6.119%
2026-03-30	20.0000	20.0000	19.0000	19.0000	+5.556%	7	265	-12.789%
2026-03-26	17.5000	18.0000	17.5000	18.0000	+12.500%	4	264	-7.944%
2026-03-24	15.4000	16.5000	15.4000	16.0000	+13.074%	9	268	+3.563%
2026-03-23	14.2800	14.2800	14.1500	14.1500	-2.076%	19	267	+17.102%
2026-03-20	14.4500	14.4500	14.4500	14.4500	+3.957%	5	272	+14.671%
2026-03-19	13.1600	13.9000	13.1600	13.9000	+18.803%	2	268	+19.209%
2026-03-17	11.7000	11.7000	11.7000	11.7000	+12.176%	1	268	+41.624%
2026-03-13	10.8100	10.8100	10.3000	10.4300	+4.092%	221	268	+58.869%
2026-03-12	10.0000	10.0200	10.0000	10.0200	+15.838%	200	352	+65.369%
2026-03-10	8.6200	8.6500	8.6200	8.6500	-7.881%	50	152	+91.561%
2026-03-06	9.4600	9.4600	9.3900	9.3900	+16.213%	5	152	+76.464%
2026-03-04	8.0800	8.0800	8.0800	8.0800	-12.743%	1	152	+105.074%
2026-03-03	9.0000	9.2600	9.0000	9.2600	+15.605%	4	152	+78.942%
2026-03-02	8.0100	8.0100	8.0100	8.0100	+3.355%	15	150	+106.866%
2026-02-27	6.8000	7.7500	6.8000	7.7500	+16.717%	2	135	+113.806%
2026-02-26	6.6400	6.6400	6.6400	6.6400	-5.816%	1	134	+149.548%
2026-02-19	7.5000	7.5000	6.2300	7.0500	+6.015%	6	133	+135.035%
2026-02-18	5.6500	6.6500	5.6500	6.6500	+11.765%	4	133	+149.173%
2026-02-10	5.9500	5.9500	5.9500	5.9500	+19.000%	1	133	+178.487%
2026-02-05	5.0000	5.0000	5.0000	5.0000	-12.281%	5	132	+231.400%
2026-02-04	5.7000	5.7000	5.7000	5.7000	+5.556%	5	132	+190.702%
2026-01-30	5.4000	5.4000	5.4000	5.4000	+28.571%	2	137	+206.852%
2026-01-26	5.9600	5.9600	4.2000	4.2000	-15.323%	8	137	+294.524%
2026-01-22	4.5000	4.9600	4.5000	4.9600	-0.800%	51	140	+234.073%
2026-01-21	5.0000	5.0000	5.0000	5.0000	+5.263%	1	116	+231.400%
2026-01-20	6.4500	6.4500	4.7500	4.7500	-1.042%	4	116	+248.842%
2026-01-16	4.8000	4.8000	4.8000	4.8000	+1.695%	10	103	+245.208%
2026-01-09	4.7200	4.7200	4.7200	4.7200	+1.505%	2	103	+251.059%
2026-01-08	3.8500	4.6500	3.8500	4.6500	+36.765%	12	105	+256.344%
2026-01-07	3.4000	3.4000	3.4000	3.4000	-10.526%	1	93	+387.353%
2026-01-06	3.8000	3.8000	3.8000	3.8000	-5.000%	7	93	+336.053%
2026-01-05	4.2100	4.2100	4.0000	4.0000	0.000%	6	98	+314.250%
2025-12-31	4.0000	4.0000	4.0000	4.0000	0.000%	3	97	+314.250%
2025-12-24	4.0000	4.0000	4.0000	4.0000	0.000%	2	97	+314.250%
2025-12-16	4.0000	4.0000	4.0000	4.0000	-21.569%	1	97	+314.250%
2025-12-15	5.1000	5.1000	5.1000	5.1000	0.000%	2	96	+224.902%
2025-12-12	5.0000	5.1000	5.0000	5.1000	-2.857%	3	98	+224.902%
2025-12-11	5.0000	5.2500	5.0000	5.2500	+4.790%	4	95	+215.619%
2025-12-03	5.1000	5.2500	4.9800	5.0100	+6.823%	37	91	+230.739%
2025-11-26	4.6900	4.6900	4.6900	4.6900	-1.263%	1	58	+253.305%
2025-11-18	4.7500	4.7500	4.7500	4.7500	+5.322%	1	58	+248.842%
2025-11-12	4.5100	4.5100	4.5100	4.5100	+0.222%	2	58	+267.406%
2025-11-11	4.7100	4.7100	4.5000	4.5000	-1.316%	3	58	+268.222%
2025-11-05	4.5600	4.5600	4.5600	4.5600	+42.056%	2	59	+263.377%
2025-11-04	3.2100	3.2100	3.2100	3.2100	-12.295%	1	59	+416.199%
2025-11-03	3.6600	3.6600	3.6600	3.6600	+13.313%	4	55	+352.732%
2025-10-28	3.7000	3.7000	3.2300	3.2300	-23.095%	6	55	+413.003%
2025-10-24	4.2000	4.2000	4.2000	4.2000	-3.890%	1	53	+294.524%
2025-10-23	4.0500	4.3700	4.0500	4.3700	+34.877%	6	52	+279.176%
2025-10-22	3.2400	3.2400	3.2400	3.2400	+8.000%	1	50	+411.420%
2025-10-10	3.4800	3.4800	3.0000	3.0000	-26.829%	7	50	+452.333%
2025-10-08	4.1000	4.1000	4.1000	4.1000	-5.093%	1	48	+304.146%
2025-10-06	4.3200	4.3200	4.3200	4.3200	+12.208%	1	47	+283.565%
2025-10-02	3.8500	3.8500	3.8500	3.8500	-8.333%	2	46	+330.390%
2025-10-01	3.8500	4.2000	3.8500	4.2000	+11.406%	23	45	+294.524%
2025-09-30	3.7700	3.7700	3.7700	3.7700	-1.567%	1	33	+339.523%
2025-09-29	3.6700	3.8300	3.6700	3.8300	-2.046%	6	32	+332.637%
2025-09-23	3.9100	3.9100	3.9100	3.9100	+8.611%	1	29	+323.785%
2025-09-22	3.6000	3.6000	3.6000	3.6000	0.000%	2	29	+360.278%
2025-09-19	3.8000	3.8000	3.6000	3.6000	-5.512%	2	29	+360.278%
2025-09-18	3.8100	3.8100	3.8100	3.8100	+10.435%	2	28	+334.908%
2025-09-17	3.8500	3.9200	3.4500	3.4500	-11.538%	20	26	+380.290%
2025-09-16	3.6500	3.9000	3.6500	3.9000	+18.902%	23	21	+324.872%
2025-09-15	2.8600	3.2800	2.8600	3.2800	0.000%	3	2	+405.183%