Dark

APA20270115P20
APA Jan 15 2027 20.00 Put (APA270115P00020000)
option OPRA

EOD

Jul 20, 2026

0.2600-29.730%(-0.1100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2600	0.2600	0.2600	0.2600	-29.730%	3	1,847	0.000%
2026-07-09	0.3700	0.3700	0.3700	0.3700	+23.333%	3	1,850	-29.730%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-18.919%	1	1,848	-13.333%
2026-07-07	0.3600	0.3700	0.3600	0.3700	-17.778%	11	1,847	-29.730%
2026-07-02	0.4500	0.4500	0.4500	0.4500	-6.250%	100	1,932	-42.222%
2026-07-01	0.4800	0.4800	0.4800	0.4800	+6.667%	3	1,932	-45.833%
2026-06-17	0.4500	0.4500	0.4500	0.4500	+7.143%	5	1,934	-42.222%
2026-06-12	0.4200	0.4200	0.4200	0.4200	-19.231%	3	1,929	-38.095%
2026-06-03	0.5200	0.5200	0.5200	0.5200	+23.810%	1	1,929	-50.000%
2026-06-01	0.4200	0.4200	0.4200	0.4200	-16.000%	1	1,930	-38.095%
2026-05-29	0.4000	0.5000	0.4000	0.5000	+35.135%	3	1,930	-48.000%
2026-05-19	0.3700	0.3700	0.3700	0.3700	-28.846%	1	1,931	-29.730%
2026-05-13	0.5200	0.5200	0.5200	0.5200	-13.333%	2	1,932	-50.000%
2026-05-08	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,930	-56.667%
2026-05-07	0.6000	0.6000	0.6000	0.6000	+13.208%	1	1,930	-56.667%
2026-05-06	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,929	-50.943%
2026-05-01	0.5000	0.5000	0.5000	0.5000	+35.135%	3	1,926	-48.000%
2026-04-30	0.3700	0.3700	0.3700	0.3700	-9.756%	8	1,926	-29.730%
2026-04-29	0.4100	0.4100	0.4100	0.4100	-25.455%	1	1,926	-36.585%
2026-04-28	0.5500	0.5500	0.5500	0.5500	-20.290%	20	1,926	-52.727%
2026-04-17	0.7200	0.7200	0.6900	0.6900	-11.538%	11	1,940	-62.319%
2026-04-08	0.7800	0.7800	0.7800	0.7800	+23.810%	1	1,934	-66.667%
2026-04-07	0.6500	0.6500	0.6300	0.6300	-3.077%	2	1,934	-58.730%
2026-03-31	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,936	-60.000%
2026-03-30	0.6100	0.6100	0.6000	0.6000	-7.692%	5	1,936	-56.667%
2026-03-26	0.6500	0.6500	0.6500	0.6500	-13.333%	100	1,936	-60.000%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-2.597%	1	2,036	-65.333%
2026-03-20	0.7700	0.7700	0.7700	0.7700	-2.532%	25	2,036	-66.234%
2026-03-19	0.7600	0.7900	0.7600	0.7900	+2.597%	6	2,036	-67.089%
2026-03-18	0.7700	0.7700	0.7700	0.7700	-3.750%	20	2,037	-66.234%
2026-03-17	0.8500	0.8500	0.8000	0.8000	-8.046%	11	2,057	-67.500%
2026-03-16	0.9000	0.9200	0.8700	0.8700	-12.121%	12	2,066	-70.115%
2026-03-12	0.9500	0.9900	0.9200	0.9900	-3.883%	105	2,067	-73.737%
2026-03-06	1.0300	1.0300	1.0300	1.0300	-11.207%	10	2,168	-74.757%
2026-03-04	1.1500	1.1600	1.1500	1.1600	-2.521%	31	2,158	-77.586%
2026-03-03	1.1900	1.1900	1.1900	1.1900	+6.250%	1	2,129	-78.151%
2026-03-02	1.0100	1.1200	1.0100	1.1200	-8.943%	21	2,128	-76.786%
2026-02-27	1.3000	1.3000	1.2300	1.2300	-13.380%	3	2,135	-78.862%
2026-02-26	1.3800	1.4200	1.3000	1.4200	-3.401%	24	2,136	-81.690%
2026-02-25	1.5000	1.5000	1.4700	1.4700	+5.000%	15	2,143	-82.313%
2026-02-23	1.3300	1.4400	1.3300	1.4000	-4.762%	4	2,143	-81.429%
2026-02-20	1.4700	1.4700	1.4700	1.4700	+9.701%	150	2,145	-82.313%
2026-02-19	1.3300	1.3500	1.3200	1.3400	-4.286%	202	2,295	-80.597%
2026-02-18	1.4100	1.4100	1.4000	1.4000	-11.950%	21	2,423	-81.429%
2026-02-17	1.6000	1.6200	1.5900	1.5900	+3.247%	12	2,402	-83.648%
2026-02-13	1.5400	1.5400	1.5400	1.5400	-6.667%	3	2,401	-83.117%
2026-02-12	1.4900	1.6500	1.4900	1.6500	+16.197%	2	2,401	-84.242%
2026-02-11	1.3900	1.4500	1.3900	1.4200	-8.974%	165	2,402	-81.690%
2026-02-10	1.5600	1.5600	1.5600	1.5600	-8.772%	5	2,340	-83.333%
2026-02-09	1.7100	1.7100	1.7100	1.7100	+3.636%	1	2,345	-84.795%
2026-02-06	1.6600	1.6600	1.6500	1.6500	+4.430%	25	2,345	-84.242%
2026-02-04	1.5800	1.5800	1.5800	1.5800	-18.557%	20	2,340	-83.544%
2026-02-02	1.9400	1.9400	1.9400	1.9400	+14.118%	1	2,340	-86.598%
2026-01-29	1.7500	1.7500	1.7000	1.7000	-5.556%	5	2,341	-84.706%
2026-01-27	1.8000	1.8000	1.8000	1.8000	-5.263%	1	2,346	-85.556%
2026-01-26	1.9000	1.9000	1.9000	1.9000	+15.152%	1	2,345	-86.316%
2026-01-23	1.6500	1.6500	1.6500	1.6500	-15.385%	60	2,344	-84.242%
2026-01-20	1.8500	1.9500	1.8500	1.9500	+6.557%	80	2,377	-86.667%
2026-01-16	1.8800	1.8800	1.7400	1.8300	+1.667%	43	2,291	-85.792%
2026-01-15	1.8000	1.8000	1.8000	1.8000	+9.091%	20	2,291	-85.556%
2026-01-14	1.6500	1.6500	1.6500	1.6500	-9.836%	4	2,271	-84.242%
2026-01-13	1.7800	1.8300	1.7800	1.8300	-8.500%	350	2,269	-85.792%
2026-01-08	2.0000	2.0000	2.0000	2.0000	-18.367%	10	1,919	-87.000%
2026-01-07	2.4600	2.4600	2.4500	2.4500	+13.953%	7	1,919	-89.388%
2026-01-05	2.3200	2.3300	2.1300	2.1500	+8.040%	89	1,921	-87.907%
2026-01-02	1.9900	1.9900	1.9900	1.9900	-9.545%	20	1,856	-86.935%
2025-12-30	2.2000	2.2000	2.2000	2.2000	-7.950%	66	1,856	-88.182%
2025-12-23	2.3900	2.3900	2.3900	2.3900	+8.636%	2	1,922	-89.121%
2025-12-22	2.2000	2.2000	2.2000	2.2000	-6.383%	11	1,923	-88.182%
2025-12-16	2.2500	2.3500	2.2500	2.3500	+4.911%	5	1,923	-88.936%
2025-12-15	2.2400	2.2400	2.2400	2.2400	+12.563%	2	1,919	-88.393%
2025-12-11	1.9900	1.9900	1.9900	1.9900	+5.291%	2	1,921	-86.935%
2025-12-09	1.9700	1.9700	1.8900	1.8900	+2.162%	6	1,919	-86.243%
2025-12-04	1.8500	1.8500	1.8500	1.8500	+3.933%	10	1,919	-85.946%
2025-12-03	1.7800	1.7800	1.7800	1.7800	-20.536%	1	1,919	-85.393%
2025-12-01	2.2400	2.2400	2.2400	2.2400	-11.111%	1	1,919	-88.393%
2025-11-26	2.5200	2.5200	2.5200	2.5200	+1.205%	1	1,918	-89.683%
2025-11-12	2.4900	2.4900	2.4900	2.4900	-20.952%	20	1,918	-89.558%
2025-11-03	3.1500	3.1500	3.1500	3.1500	+3.279%	140	1,778	-91.746%
2025-10-30	3.0100	3.0500	3.0100	3.0500	+2.007%	58	1,778	-91.475%
2025-10-28	2.9900	2.9900	2.9900	2.9900	+8.727%	50	1,721	-91.304%
2025-10-27	2.7500	2.7500	2.7500	2.7500	+5.769%	1	1,670	-90.545%
2025-10-24	2.6400	2.6400	2.6000	2.6000	-13.043%	24	1,670	-90.000%
2025-10-17	2.9900	2.9900	2.9900	2.9900	+4.181%	600	1,646	-91.304%
2025-10-14	2.8800	2.8800	2.8700	2.8700	-8.013%	34	1,046	-90.941%
2025-10-13	3.1200	3.1200	3.1200	3.1200	+0.645%	1	1,025	-91.667%
2025-10-10	2.9100	3.1000	2.9100	3.1000	+30.802%	3	1,026	-91.613%
2025-10-06	2.3400	2.3700	2.3300	2.3700	+0.851%	7	1,024	-89.030%
2025-10-01	2.3500	2.3500	2.3500	2.3500	-7.843%	5	1,029	-88.936%
2025-09-30	2.5800	2.5800	2.5500	2.5500	+4.508%	10	1,029	-89.804%
2025-09-29	2.4400	2.4400	2.4400	2.4400	+1.667%	29	1,039	-89.344%
2025-09-26	2.3300	2.4000	2.3300	2.4000	-5.138%	33	1,023	-89.167%
2025-09-25	2.4900	2.5500	2.4900	2.5300	+2.429%	4	1,056	-89.723%
2025-09-24	2.4600	2.4700	2.4600	2.4700	-10.182%	100	1,058	-89.474%
2025-09-19	2.6900	2.7500	2.6900	2.7500	+6.589%	3	1,057	-90.545%
2025-09-18	2.6000	2.6000	2.4400	2.5800	+5.738%	14	1,056	-89.922%
2025-09-17	2.4400	2.4400	2.4400	2.4400	+2.092%	1	1,056	-89.344%
2025-09-16	2.7000	2.7000	2.3900	2.3900	-14.337%	7	1,057	-89.121%
2025-09-15	2.8400	2.8600	2.7600	2.7900	-1.761%	4	1,062	-90.681%
2025-09-11	2.8400	2.8400	2.8400	2.8400	+1.429%	1	1,063	-90.845%
2025-09-10	2.8000	2.8000	2.8000	2.8000	-4.762%	2	1,063	-90.714%
2025-09-08	2.9900	2.9900	2.9400	2.9400	+3.521%	14	1,061	-91.156%
2025-09-05	2.8400	2.8400	2.8400	2.8400	+7.576%	3	1,070	-90.845%
2025-09-04	2.7700	2.7700	2.6200	2.6400	-8.651%	5	1,070	-90.152%
2025-09-03	2.8900	2.8900	2.8900	2.8900	+11.583%	1	1,069	-91.003%
2025-09-02	2.5900	2.5900	2.5900	2.5900	-2.632%	4	1,069	-89.961%
2025-08-29	2.6400	2.7000	2.6400	2.6600	-6.338%	270	1,243	-90.226%
2025-08-28	2.8400	2.8400	2.8400	2.8400	+2.158%	150	1,243	-90.845%
2025-08-27	2.8100	2.8300	2.7800	2.7800	-7.641%	52	1,331	-90.647%
2025-08-26	3.0100	3.0100	3.0100	3.0100	+1.689%	1	1,331	-91.362%
2025-08-25	2.9400	2.9600	2.9400	2.9600	-6.032%	35	1,330	-91.216%
2025-08-22	3.1500	3.1500	3.1500	3.1500	-7.353%	13	1,348	-91.746%
2025-08-20	3.5500	3.5500	3.4000	3.4000	-4.762%	71	1,349	-92.353%
2025-08-18	3.6000	3.6000	3.5700	3.5700	-0.833%	5	1,279	-92.717%
2025-08-15	3.5600	3.6500	3.5600	3.6000	-2.703%	350	1,282	-92.778%
2025-08-14	3.7000	3.7000	3.7000	3.7000	-1.333%	7	1,240	-92.973%
2025-08-13	3.7000	3.7500	3.7000	3.7500	+1.902%	7	1,240	-93.067%
2025-08-12	3.6800	3.6800	3.6800	3.6800	-14.815%	2	1,240	-92.935%
2025-08-07	4.2900	4.3200	4.2900	4.3200	-1.595%	2	1,238	-93.981%
2025-08-06	4.3900	4.3900	4.3900	4.3900	+6.553%	1	1,240	-94.077%
2025-07-31	4.1200	4.1200	4.1200	4.1200	+0.243%	1	1,241	-93.689%
2025-07-30	4.1100	4.1100	4.1100	4.1100	-2.607%	3	1,240	-93.674%
2025-07-29	4.2200	4.2200	4.2200	4.2200	+2.927%	4	1,237	-93.839%
2025-07-10	4.1000	4.1000	4.1000	4.1000	+2.500%	10	1,233	-93.659%
2025-07-08	4.0000	4.0000	4.0000	4.0000	-12.088%	20	1,233	-93.500%
2025-07-02	4.5500	4.5500	4.5500	4.5500	-8.081%	1	1,233	-94.286%
2025-06-30	4.9500	4.9500	4.9500	4.9500	-4.255%	10	1,269	-94.747%
2025-06-25	5.1700	5.1700	5.1700	5.1700	+7.708%	1	1,259	-94.971%
2025-06-23	4.5000	4.8000	4.5000	4.8000	+12.941%	13	1,259	-94.583%
2025-06-18	4.1000	4.2500	4.1000	4.2500	+2.163%	18	1,246	-93.882%
2025-06-17	4.0500	4.1600	4.0500	4.1600	-0.240%	3	1,246	-93.750%
2025-06-13	4.1700	4.1700	4.1700	4.1700	+1.707%	2	1,245	-93.765%
2025-06-12	4.6700	4.6700	4.1000	4.1000	-12.580%	24	1,245	-93.659%
2025-06-11	4.6900	4.6900	4.6900	4.6900	+3.077%	4	1,221	-94.456%
2025-06-10	4.5500	4.5500	4.5500	4.5500	-18.018%	4	1,217	-94.286%
2025-05-20	5.6000	5.6000	5.5500	5.5500	+8.824%	25	1,213	-95.315%
2025-05-14	5.1300	5.1300	5.1000	5.1000	+1.594%	11	1,188	-94.902%
2025-05-13	5.0000	5.0200	5.0000	5.0200	-5.104%	150	1,177	-94.821%
2025-05-12	5.4000	5.4000	5.2900	5.2900	-15.630%	40	1,102	-95.085%
2025-04-28	6.2700	6.2700	6.2700	6.2700	-13.517%	20	1,117	-95.853%
2025-04-21	7.2500	7.2500	7.2500	7.2500	-5.229%	140	1,137	-96.414%
2025-04-08	7.6500	7.6500	7.6500	7.6500	+4.082%	2	1,188	-96.601%
2025-04-07	7.7000	7.7000	7.1500	7.3500	+4.255%	32	1,186	-96.463%
2025-04-04	6.8900	7.4000	6.8900	7.0500	+28.182%	1,054	1,157	-96.312%
2025-04-03	5.4400	5.5000	5.4400	5.5000	+46.277%	30	1,147	-95.273%
2025-04-01	3.7600	3.7600	3.7600	3.7600	+0.267%	2	1,117	-93.085%
2025-03-26	3.7500	3.7500	3.7500	3.7500	-10.714%	1	1,119	-93.067%
2025-03-18	4.2000	4.2000	4.2000	4.2000	-5.618%	1	1,118	-93.810%
2025-03-17	4.4500	4.4500	4.4500	4.4500	-11.000%	3	1,117	-94.157%
2025-03-10	4.9500	5.0000	4.9500	5.0000	-4.943%	68	1,114	-94.800%
2025-03-06	5.1100	5.3500	5.1100	5.2600	+1.741%	35	1,050	-95.057%
2025-03-05	5.4600	5.4600	5.1400	5.1700	+7.708%	507	1,050	-94.971%
2025-03-03	4.1200	4.8000	4.1200	4.8000	+18.519%	22	553	-94.583%
2025-02-28	4.0000	4.0500	4.0000	4.0500	-1.220%	4	550	-93.580%
2025-02-27	3.9000	4.1600	3.9000	4.1000	+12.329%	94	548	-93.659%
2025-02-26	3.5000	3.6500	3.5000	3.6500	+5.797%	4	461	-92.877%
2025-02-25	3.4000	3.4500	3.4000	3.4500	+6.154%	3	459	-92.464%
2025-02-24	3.2900	3.2900	3.2500	3.2500	+4.839%	2	456	-92.000%
2025-02-20	3.1000	3.1000	3.1000	3.1000	-4.615%	1	456	-91.613%
2025-02-14	3.2500	3.2500	3.2500	3.2500	+4.839%	4	457	-92.000%
2025-02-12	3.1000	3.1000	3.1000	3.1000	+1.639%	1	457	-91.613%
2025-02-11	3.0500	3.0500	3.0500	3.0500	-4.984%	2	458	-91.475%
2025-02-10	3.3400	3.3500	3.2100	3.2100	-9.065%	21	460	-91.900%
2025-02-07	3.6000	3.6000	3.5300	3.5300	+4.130%	22	441	-92.635%
2025-02-05	3.3900	3.3900	3.3900	3.3900	-5.833%	2	432	-92.330%
2025-02-03	3.6000	3.6000	3.6000	3.6000	+3.152%	1	430	-92.778%
2025-01-31	3.3000	3.4900	3.3000	3.4900	+9.748%	10	429	-92.550%
2025-01-27	3.1800	3.1800	3.1800	3.1800	-0.625%	10	428	-91.824%
2025-01-22	3.2000	3.2000	3.2000	3.2000	+4.235%	3	428	-91.875%
2025-01-21	3.1000	3.1000	3.0700	3.0700	+3.020%	14	431	-91.531%
2025-01-17	2.9800	2.9800	2.9800	2.9800	-7.453%	24	413	-91.275%
2025-01-06	3.2200	3.2200	3.2200	3.2200	-5.294%	1	413	-91.925%
2025-01-03	3.4800	3.4800	3.4000	3.4000	+0.890%	20	414	-92.353%
2025-01-02	3.3500	3.4000	3.3500	3.3700	-13.590%	11	414	-92.285%
2024-12-27	3.7800	3.9000	3.7800	3.9000	-0.763%	6	407	-93.333%
2024-12-26	3.9600	3.9600	3.9000	3.9300	-10.682%	10	408	-93.384%
2024-12-19	4.4000	4.4000	4.4000	4.4000	+22.222%	2	398	-94.091%
2024-12-12	3.6000	3.6000	3.6000	3.6000	-11.980%	1	396	-92.778%
2024-12-06	3.9000	4.0900	3.9000	4.0900	+9.067%	284	395	-93.643%
2024-12-05	3.7500	3.7500	3.7500	3.7500	+0.806%	3	253	-93.067%
2024-12-02	3.7200	3.7200	3.7200	3.7200	+1.362%	1	250	-93.011%
2024-11-29	3.6700	3.6700	3.6700	3.6700	-3.421%	2	249	-92.916%
2024-11-25	3.6500	3.8000	3.6500	3.8000	-1.042%	6	248	-93.158%
2024-11-19	3.8200	3.8400	3.8200	3.8400	+1.053%	100	252	-93.229%
2024-11-14	3.8000	3.8000	3.8000	3.8000	-0.262%	5	152	-93.158%
2024-11-13	3.6400	3.8100	3.6400	3.8100	+1.061%	4	147	-93.176%
2024-11-12	3.7800	3.7800	3.7700	3.7700	-3.333%	100	143	-93.103%
2024-11-07	3.8400	3.9000	3.8400	3.9000	+21.495%	30	43	-93.333%
2024-11-06	3.2100	3.2100	3.2100	3.2100	-11.813%	3	14	-91.900%
2024-11-05	3.5800	3.6400	3.5800	3.6400	-3.958%	4	16	-92.857%
2024-11-01	3.8500	3.8500	3.7900	3.7900	+9.855%	8	12	-93.140%
2024-10-23	3.4500	3.4500	3.4500	3.4500	+6.154%	1	8	-92.464%
2024-10-15	3.2500	3.2500	3.2500	3.2500	-10.468%	2	7	-92.000%
2024-09-27	3.6300	3.6300	3.6300	3.6300	-3.714%	2	5	-92.837%
2024-09-26	3.7600	3.7700	3.7600	3.7700	+21.222%	2	4	-93.103%
2024-09-24	3.1100	3.1100	3.1100	3.1100	-3.416%	1	2	-91.640%
2024-09-23	3.2200	3.2200	3.2200	3.2200	0.000%	1	1	-91.925%