Dark

APA20270115P15
APA Jan 15 2027 15.00 Put (APA270115P00015000)
option OPRA

EOD

Sep 3, 2026

0.0500-81.481%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0500	0.0500	0.0500	0.0500	-81.481%	1	3,778	0.000%
2026-08-28	0.2700	0.2700	0.2700	0.2700	+2,600.000%	1	3,779	-81.481%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-91.667%	2	3,779	+400.000%
2026-08-03	0.0500	0.1200	0.0500	0.1200	+9.091%	2	3,779	-58.333%
2026-07-29	0.1100	0.1100	0.1100	0.1100	0.000%	1	3,781	-54.545%
2026-07-02	0.1100	0.1100	0.1100	0.1100	-8.333%	1	3,781	-54.545%
2026-06-04	0.1200	0.1200	0.1200	0.1200	-20.000%	1	3,781	-58.333%
2026-05-19	0.1500	0.1500	0.1500	0.1500	-31.818%	1	3,781	-66.667%
2026-05-14	0.2200	0.2200	0.2200	0.2200	-15.385%	16	3,782	-77.273%
2026-04-29	0.2600	0.2600	0.2600	0.2600	+13.043%	1	3,798	-80.769%
2026-04-22	0.2300	0.2300	0.2300	0.2300	-4.167%	10	3,797	-78.261%
2026-04-07	0.2400	0.2400	0.2400	0.2400	0.000%	1	3,797	-79.167%
2026-04-06	0.2400	0.2400	0.2400	0.2400	-11.111%	1	3,797	-79.167%
2026-03-26	0.2500	0.2700	0.2500	0.2700	-3.571%	102	3,797	-81.481%
2026-03-19	0.2800	0.2800	0.2800	0.2800	-6.667%	1	3,795	-82.143%
2026-03-18	0.3000	0.3000	0.3000	0.3000	0.000%	100	3,796	-83.333%
2026-03-17	0.3500	0.3500	0.3000	0.3000	+3.448%	102	3,896	-83.333%
2026-03-16	0.3300	0.3300	0.2900	0.2900	-17.143%	2	3,895	-82.759%
2026-03-13	0.3500	0.3500	0.3500	0.3500	-42.623%	1	3,896	-85.714%
2026-03-04	0.6100	0.6100	0.6100	0.6100	+38.636%	1	3,895	-91.803%
2026-03-02	0.4900	0.4900	0.4400	0.4400	-2.222%	8	3,894	-88.636%
2026-02-27	0.4500	0.4500	0.4500	0.4500	-31.818%	1	3,898	-88.889%
2026-02-25	0.6400	0.6600	0.6400	0.6600	+43.478%	2	3,898	-92.424%
2026-02-19	0.4600	0.4600	0.4600	0.4600	-11.538%	1	3,898	-89.130%
2026-02-18	0.5200	0.5200	0.5200	0.5200	-1.887%	1	3,898	-90.385%
2026-02-13	0.5300	0.5300	0.5300	0.5300	-10.169%	1	3,897	-90.566%
2026-02-11	0.5900	0.5900	0.5900	0.5900	+25.532%	1	3,897	-91.525%
2026-02-09	0.4700	0.4700	0.4700	0.4700	-29.851%	1	3,896	-89.362%
2026-01-23	0.6700	0.6700	0.6700	0.6700	+3.077%	1	3,897	-92.537%
2026-01-22	0.7300	0.7300	0.6500	0.6500	0.000%	61	3,897	-92.308%
2026-01-16	0.6500	0.6500	0.6500	0.6500	-1.515%	30	3,928	-92.308%
2026-01-15	0.6600	0.6600	0.6600	0.6600	+8.197%	1	3,928	-92.424%
2026-01-14	0.6100	0.6100	0.6100	0.6100	-24.691%	10	3,929	-91.803%
2026-01-12	0.8100	0.8100	0.8100	0.8100	+15.714%	1	3,929	-93.827%
2026-01-09	0.7500	0.7500	0.7000	0.7000	-12.500%	40	3,928	-92.857%
2026-01-05	0.9000	0.9000	0.8000	0.8000	-27.928%	16	3,909	-93.750%
2025-12-31	1.1100	1.1100	1.1100	1.1100	+52.055%	1	3,914	-95.495%
2025-12-08	0.8100	0.8100	0.7300	0.7300	-1.351%	19	3,914	-93.151%
2025-12-05	0.7400	0.7400	0.7400	0.7400	-2.632%	1	3,897	-93.243%
2025-12-04	0.9000	0.9000	0.7600	0.7600	-8.434%	9	3,898	-93.421%
2025-12-03	0.9100	0.9100	0.8300	0.8300	-10.753%	14	3,907	-93.976%
2025-12-01	0.9300	0.9300	0.9300	0.9300	+1.087%	1	3,921	-94.624%
2025-11-14	0.9200	0.9200	0.9200	0.9200	+1.099%	12	3,921	-94.565%
2025-11-13	0.9300	0.9300	0.9100	0.9100	-17.273%	8	3,915	-94.505%
2025-11-06	1.1000	1.1000	1.1000	1.1000	-18.519%	10	3,923	-95.455%
2025-11-03	1.3500	1.3500	1.3500	1.3500	+28.571%	2	3,925	-96.296%
2025-10-23	1.0500	1.0500	1.0500	1.0500	-12.500%	10	3,925	-95.238%
2025-10-22	1.2000	1.2000	1.2000	1.2000	-9.091%	5	3,925	-95.833%
2025-10-20	1.3200	1.3200	1.3200	1.3200	+3.937%	1	3,922	-96.212%
2025-10-17	1.2700	1.2700	1.2700	1.2700	+7.627%	1	3,921	-96.063%
2025-10-14	1.2700	1.2700	1.1800	1.1800	-11.278%	3	3,922	-95.763%
2025-10-13	1.3300	1.3300	1.3300	1.3300	-6.338%	23	3,922	-96.241%
2025-10-10	1.4400	1.4400	1.3900	1.4200	+37.864%	4	3,915	-96.479%
2025-10-08	1.0200	1.0300	1.0200	1.0300	+9.574%	8	3,914	-95.146%
2025-10-06	0.9400	0.9400	0.9400	0.9400	0.000%	2	3,908	-94.681%
2025-10-02	0.9400	0.9400	0.9400	0.9400	-6.931%	2	3,909	-94.681%
2025-09-29	1.0100	1.0200	1.0000	1.0100	+5.208%	23	3,911	-95.050%
2025-09-26	0.9600	0.9600	0.9600	0.9600	-7.692%	10	3,900	-94.792%
2025-09-25	1.0400	1.0400	1.0400	1.0400	+4.000%	1	3,910	-95.192%
2025-09-23	1.0000	1.0000	1.0000	1.0000	-3.846%	1	3,909	-95.000%
2025-09-18	1.0300	1.0400	1.0300	1.0400	+7.216%	3	3,910	-95.192%
2025-09-16	0.9700	0.9700	0.9700	0.9700	-15.652%	3	3,910	-94.845%
2025-09-15	1.1500	1.1500	1.1500	1.1500	+0.877%	3	3,913	-95.652%
2025-09-12	1.1300	1.1400	1.1300	1.1400	-1.724%	32	3,916	-95.614%
2025-09-10	1.1600	1.1600	1.1600	1.1600	+5.455%	2	3,924	-95.690%
2025-09-09	1.1400	1.1400	1.1000	1.1000	-5.983%	5	3,924	-95.455%
2025-09-05	1.1400	1.1700	1.1400	1.1700	+7.339%	3	3,919	-95.726%
2025-09-04	1.1500	1.1500	1.0900	1.0900	-6.838%	14	3,918	-95.413%
2025-09-03	1.1100	1.1700	1.1100	1.1700	+14.706%	6	3,930	-95.726%
2025-09-02	1.0600	1.0600	1.0000	1.0200	-7.273%	12	3,927	-95.098%
2025-08-29	1.1000	1.1000	1.1000	1.1000	-10.569%	2	3,922	-95.455%
2025-08-27	1.2300	1.2300	1.2300	1.2300	-3.906%	1	3,922	-95.935%
2025-08-25	1.2300	1.2800	1.2300	1.2800	-2.290%	10	3,922	-96.094%
2025-08-22	1.4000	1.4000	1.3100	1.3100	-11.486%	5	3,912	-96.183%
2025-08-19	1.4800	1.4800	1.4800	1.4800	-5.732%	10	3,912	-96.622%
2025-08-18	1.5700	1.5700	1.5700	1.5700	+1.948%	1	3,918	-96.815%
2025-08-15	1.5800	1.5800	1.5400	1.5400	-3.145%	2	3,918	-96.753%
2025-08-14	1.6200	1.6200	1.5900	1.5900	-2.454%	49	3,917	-96.855%
2025-08-13	1.6000	1.6300	1.5800	1.6300	-6.322%	25	3,966	-96.933%
2025-08-11	1.7400	1.7400	1.7400	1.7400	-4.396%	10	3,991	-97.126%
2025-08-07	1.8200	1.8200	1.8200	1.8200	-15.349%	5	3,996	-97.253%
2025-08-05	2.1500	2.1500	2.1500	2.1500	+8.586%	20	4,001	-97.674%
2025-08-01	1.9800	1.9800	1.9800	1.9800	+1.538%	1	3,987	-97.475%
2025-07-31	1.9500	1.9500	1.9500	1.9500	+1.563%	1	3,987	-97.436%
2025-07-30	1.9200	1.9200	1.9200	1.9200	-4.478%	1	3,986	-97.396%
2025-07-22	2.0100	2.0100	2.0100	2.0100	-6.944%	7	3,985	-97.512%
2025-07-17	2.2100	2.2200	2.1600	2.1600	+3.846%	4	3,985	-97.685%
2025-07-15	2.0800	2.0800	2.0800	2.0800	+3.483%	14	3,985	-97.596%
2025-07-14	2.0200	2.0200	1.9400	2.0100	+7.487%	5	3,971	-97.512%
2025-07-11	1.8000	1.8700	1.8000	1.8700	-13.825%	20	3,969	-97.326%
2025-07-10	1.8000	2.1700	1.8000	2.1700	+19.231%	13	3,979	-97.696%
2025-07-09	1.8200	1.8200	1.8200	1.8200	-14.151%	2	3,979	-97.253%
2025-07-07	2.1200	2.1200	2.1200	2.1200	+0.474%	10	3,979	-97.642%
2025-07-02	2.2500	2.2500	2.1100	2.1100	-4.955%	16	3,984	-97.630%
2025-07-01	2.2200	2.2200	2.2200	2.2200	-4.310%	1	3,990	-97.748%
2025-06-23	2.2400	2.3200	2.2400	2.3200	+13.725%	29	3,991	-97.845%
2025-06-18	2.0400	2.0400	2.0400	2.0400	+5.155%	10	4,001	-97.549%
2025-06-17	1.9400	1.9400	1.9400	1.9400	-3.960%	1	4,001	-97.423%
2025-06-16	2.0200	2.0600	2.0200	2.0200	+0.498%	201	4,001	-97.525%
2025-06-13	2.0700	2.0700	2.0100	2.0100	-13.734%	62	3,800	-97.512%
2025-06-12	2.3300	2.3300	2.3300	2.3300	+0.431%	4	3,800	-97.854%
2025-06-11	2.2800	2.3200	2.2800	2.3200	+4.977%	26	3,800	-97.845%
2025-06-10	2.4100	2.4100	2.2100	2.2100	-7.531%	56	3,802	-97.738%
2025-06-09	2.4100	2.4200	2.3900	2.3900	-6.275%	50	3,822	-97.908%
2025-06-06	2.5500	2.5500	2.5500	2.5500	-6.593%	20	3,867	-98.039%
2025-06-05	2.7300	2.7300	2.7300	2.7300	+7.905%	4	3,877	-98.168%
2025-06-04	2.5100	2.5300	2.5100	2.5300	-3.065%	60	3,891	-98.024%
2025-06-03	2.6400	2.6400	2.6000	2.6100	-8.741%	218	3,891	-98.084%
2025-06-02	2.8100	2.8600	2.8100	2.8600	-1.379%	2	4,028	-98.252%
2025-05-30	2.9400	2.9400	2.9000	2.9000	-1.361%	302	4,029	-98.276%
2025-05-29	2.9400	2.9400	2.9400	2.9400	+4.255%	1	4,133	-98.299%
2025-05-20	2.8200	2.8200	2.8200	2.8200	+2.174%	1	4,132	-98.227%
2025-05-15	2.7600	2.7600	2.7600	2.7600	+7.812%	1	4,133	-98.188%
2025-05-13	2.6100	2.6100	2.5600	2.5600	-5.535%	305	4,132	-98.047%
2025-05-12	2.7800	2.7800	2.7100	2.7100	-20.528%	160	4,427	-98.155%
2025-05-08	3.5300	3.5300	3.4100	3.4100	-3.944%	3	4,282	-98.534%
2025-05-06	3.5000	3.5500	3.5000	3.5500	+0.852%	18	4,284	-98.592%
2025-05-05	3.5100	3.5700	3.5000	3.5200	+5.075%	202	4,272	-98.580%
2025-04-29	3.3700	3.4000	3.3000	3.3500	0.000%	160	4,169	-98.507%
2025-04-28	3.3200	3.3500	3.3200	3.3500	+1.515%	28	4,030	-98.507%
2025-04-25	3.3500	3.3500	3.3000	3.3000	-3.226%	40	4,002	-98.485%
2025-04-24	3.4100	3.4100	3.4100	3.4100	-3.944%	10	4,022	-98.534%
2025-04-23	3.5500	3.5500	3.5500	3.5500	-0.281%	5	4,032	-98.592%
2025-04-22	3.5000	3.6100	3.5000	3.5600	-9.873%	600	4,032	-98.596%
2025-04-21	3.9500	3.9500	3.9500	3.9500	+9.722%	1	3,470	-98.734%
2025-04-17	3.6100	3.6500	3.6000	3.6000	-8.397%	22	3,449	-98.611%
2025-04-16	3.8000	3.9500	3.8000	3.9300	-4.146%	21	3,449	-98.728%
2025-04-15	4.1500	4.1500	4.1000	4.1000	+1.235%	20	3,428	-98.780%
2025-04-14	4.1900	4.1900	4.0500	4.0500	-12.148%	2	3,408	-98.765%
2025-04-11	4.4800	4.6100	4.4800	4.6100	+28.056%	204	3,407	-98.915%
2025-04-09	4.8400	4.8400	3.6000	3.6000	-21.225%	15	3,307	-98.611%
2025-04-08	4.3500	4.5700	4.3500	4.5700	+8.810%	25	3,300	-98.906%
2025-04-07	4.1500	4.3000	4.0500	4.2000	+5.793%	3,243	3,275	-98.810%
2025-04-04	3.8500	3.9900	3.8000	3.9700	+140.606%	156	313	-98.741%
2025-04-02	1.6500	1.6500	1.6500	1.6500	-8.333%	2	277	-96.970%
2025-03-31	1.8000	1.8000	1.8000	1.8000	-3.743%	1	279	-97.222%
2025-03-24	1.8700	1.8700	1.8700	1.8700	-1.579%	1	280	-97.326%
2025-03-19	1.9000	1.9000	1.9000	1.9000	-9.524%	25	280	-97.368%
2025-03-17	2.1000	2.1000	2.1000	2.1000	-13.223%	2	255	-97.619%
2025-03-10	2.4200	2.4200	2.4200	2.4200	-8.679%	2	257	-97.934%
2025-03-06	2.6500	2.6500	2.6500	2.6500	+4.743%	2	254	-98.113%
2025-03-04	2.5300	2.5300	2.5300	2.5300	+33.158%	20	254	-98.024%
2025-02-27	1.7400	1.9000	1.7400	1.9000	+15.854%	11	254	-97.368%
2025-02-26	1.6400	1.6400	1.6400	1.6400	+9.333%	1	254	-96.951%
2025-02-25	1.5000	1.5000	1.5000	1.5000	+1.351%	1	252	-96.667%
2025-02-21	1.4100	1.4800	1.4100	1.4800	+4.965%	6	252	-96.622%
2025-02-20	1.4100	1.4100	1.4100	1.4100	+4.444%	1	249	-96.454%
2025-02-19	1.3000	1.3500	1.3000	1.3500	-2.878%	2	248	-96.296%
2025-02-14	1.3900	1.3900	1.3900	1.3900	-7.333%	2	249	-96.403%
2025-02-13	1.5000	1.5000	1.5000	1.5000	-1.961%	1	248	-96.667%
2025-02-12	1.5300	1.5300	1.5300	1.5300	+3.378%	1	248	-96.732%
2025-02-10	1.4800	1.4800	1.4800	1.4800	-12.941%	5	247	-96.622%
2025-02-03	1.6900	1.7000	1.6900	1.7000	+22.302%	2	252	-97.059%
2025-01-30	1.3900	1.3900	1.3900	1.3900	-0.714%	3	252	-96.403%
2025-01-24	1.4000	1.4000	1.4000	1.4000	+0.719%	2	252	-96.429%
2025-01-22	1.3900	1.3900	1.3900	1.3900	+16.807%	3	251	-96.403%
2025-01-16	1.1900	1.1900	1.1900	1.1900	-7.752%	1	250	-95.798%
2025-01-15	1.2900	1.2900	1.2900	1.2900	-17.308%	1	250	-96.124%
2025-01-08	1.5800	1.5800	1.5600	1.5600	+5.405%	11	260	-96.795%
2025-01-07	1.5100	1.5100	1.4700	1.4800	-3.268%	3	260	-96.622%
2025-01-06	1.5200	1.5300	1.5200	1.5300	-4.375%	6	260	-96.732%
2025-01-03	1.6000	1.6000	1.6000	1.6000	0.000%	2	265	-96.875%
2025-01-02	1.6000	1.6000	1.6000	1.6000	-8.046%	2	264	-96.875%
2024-12-30	1.7400	1.7400	1.7400	1.7400	-19.070%	20	262	-97.126%
2024-12-19	2.1800	2.2000	2.1500	2.1500	+5.392%	12	282	-97.674%
2024-12-18	2.0400	2.0400	2.0400	2.0400	-1.923%	20	276	-97.549%
2024-12-17	2.0300	2.0800	2.0300	2.0800	+6.667%	11	256	-97.596%
2024-12-06	1.9500	1.9500	1.9500	1.9500	+5.978%	2	245	-97.436%
2024-12-05	1.8400	1.8400	1.8400	1.8400	+3.371%	1	244	-97.283%
2024-12-04	1.7800	1.7800	1.7800	1.7800	-0.559%	1	243	-97.191%
2024-12-02	1.8000	1.8100	1.7900	1.7900	-0.556%	50	242	-97.207%
2024-11-26	1.8000	1.8000	1.8000	1.8000	+1.695%	1	192	-97.222%
2024-11-25	1.7700	1.7700	1.7700	1.7700	-6.349%	12	191	-97.175%
2024-11-19	1.8000	1.8900	1.8000	1.8900	+3.846%	104	179	-97.354%
2024-11-18	1.8200	1.8200	1.8200	1.8200	-3.191%	2	152	-97.253%
2024-11-11	1.8800	1.8800	1.8800	1.8800	+1.622%	1	152	-97.340%
2024-11-07	1.8000	1.8500	1.8000	1.8500	-0.538%	5	151	-97.297%
2024-11-04	1.8600	1.8600	1.8600	1.8600	+3.333%	1	146	-97.312%
2024-10-28	1.5000	1.8000	1.5000	1.8000	+16.129%	54	145	-97.222%
2024-10-21	1.5500	1.5500	1.5500	1.5500	-4.908%	1	91	-96.774%
2024-10-16	1.6300	1.6300	1.6300	1.6300	+1.242%	1	90	-96.933%
2024-10-15	1.5200	1.6100	1.5200	1.6100	+1.899%	3	89	-96.894%
2024-10-11	1.5800	1.5800	1.5800	1.5800	+7.483%	2	86	-96.835%
2024-10-10	1.4700	1.4700	1.4700	1.4700	+1.379%	6	85	-96.599%
2024-10-07	1.4500	1.4500	1.4500	1.4500	-18.079%	1	79	-96.552%
2024-09-27	1.7700	1.8000	1.7700	1.7700	+10.625%	6	78	-97.175%
2024-09-25	1.6000	1.6000	1.6000	1.6000	+6.667%	19	75	-96.875%
2024-09-24	1.5000	1.5000	1.5000	1.5000	-3.846%	18	56	-96.667%
2024-09-23	1.5400	1.6000	1.5400	1.5600	-7.143%	37	38	-96.795%
2024-09-20	1.6800	1.6800	1.6800	1.6800	0.000%	2	1	-97.024%