Dark

APA20270115P25
APA Jan 15 2027 25.00 Put (APA270115P00025000)
option OPRA

EOD

Jul 20, 2026

0.8900+8.537%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.8900	0.8900	0.8900	0.8900	+8.537%	2	2,821	0.000%
2026-07-17	0.8800	0.8800	0.8200	0.8200	-13.684%	2	2,821	+8.537%
2026-07-14	0.9500	0.9500	0.9500	0.9500	+5.556%	1	2,821	-6.316%
2026-07-13	0.8900	0.9000	0.8900	0.9000	-18.182%	2	2,821	-1.111%
2026-07-09	1.1000	1.1000	1.1000	1.1000	+17.021%	1	2,823	-19.091%
2026-07-08	0.9300	0.9400	0.9300	0.9400	-16.814%	6	2,823	-5.319%
2026-07-07	1.1300	1.1300	1.1300	1.1300	-10.317%	1	2,819	-21.239%
2026-07-02	1.3100	1.3100	1.2600	1.2600	-0.787%	10	2,826	-29.365%
2026-06-25	1.3000	1.3000	1.2700	1.2700	+4.959%	8	2,826	-29.921%
2026-06-23	1.2200	1.2200	1.1900	1.2100	-0.820%	22	2,821	-26.446%
2026-06-22	1.2200	1.2200	1.2200	1.2200	-15.862%	1	2,808	-27.049%
2026-06-18	1.4500	1.4500	1.4500	1.4500	+6.618%	1	2,807	-38.621%
2026-06-17	1.3600	1.3600	1.3600	1.3600	+17.241%	3	2,807	-34.559%
2026-06-15	1.2000	1.2000	1.1600	1.1600	+12.621%	7	2,807	-23.276%
2026-06-12	1.0300	1.0300	1.0300	1.0300	-0.962%	2	2,802	-13.592%
2026-06-11	1.1200	1.1200	1.0400	1.0400	+26.829%	2	2,802	-14.423%
2026-06-10	1.0000	1.0000	0.8200	0.8200	-21.905%	5	2,801	+8.537%
2026-06-08	1.0500	1.0500	1.0500	1.0500	-0.943%	4	2,805	-15.238%
2026-06-04	1.0600	1.0600	1.0600	1.0600	+6.000%	2	2,801	-16.038%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-18.699%	15	2,801	-11.000%
2026-05-27	1.2000	1.2300	1.2000	1.2300	+17.143%	2	2,801	-27.642%
2026-05-21	1.0500	1.0500	1.0500	1.0500	+5.000%	1	2,800	-15.238%
2026-05-20	0.9800	1.0200	0.9800	1.0000	+16.279%	73	2,800	-11.000%
2026-05-19	0.9900	0.9900	0.8600	0.8600	-4.444%	165	2,903	+3.488%
2026-05-18	1.0700	1.0700	0.9000	0.9000	-32.331%	27	2,903	-1.111%
2026-05-13	1.3300	1.3300	1.3300	1.3300	+5.556%	6	2,903	-33.083%
2026-05-11	1.2900	1.2900	1.2600	1.2600	-9.353%	41	2,903	-29.365%
2026-05-08	1.5000	1.5000	1.3900	1.3900	+14.876%	75	2,912	-35.971%
2026-05-06	1.1500	1.2500	1.1500	1.2100	+26.042%	20	2,960	-26.446%
2026-05-05	1.0200	1.0200	0.9600	0.9600	-12.727%	11	2,957	-7.292%
2026-05-01	1.1500	1.1500	1.1000	1.1000	-8.333%	7	2,949	-19.091%
2026-04-30	1.2000	1.2000	1.2000	1.2000	+10.092%	10	2,949	-25.833%
2026-04-29	1.2000	1.2200	1.0900	1.0900	-14.844%	15	2,954	-18.349%
2026-04-28	1.2000	1.2800	1.2000	1.2800	-5.185%	13	2,961	-30.469%
2026-04-27	1.3500	1.3500	1.3500	1.3500	-4.930%	20	2,973	-34.074%
2026-04-24	1.4100	1.4200	1.4000	1.4200	+9.231%	26	2,973	-37.324%
2026-04-23	1.3500	1.3500	1.3000	1.3000	-10.345%	18	2,967	-31.538%
2026-04-21	1.5300	1.5300	1.4500	1.4500	-4.605%	11	2,970	-38.621%
2026-04-20	1.5300	1.5300	1.4700	1.5200	-9.524%	5	2,970	-41.447%
2026-04-17	1.6300	1.9100	1.6300	1.6800	+8.387%	10	2,967	-47.024%
2026-04-15	1.5500	1.5500	1.5500	1.5500	+1.974%	26	2,970	-42.581%
2026-04-14	1.4000	1.5200	1.3000	1.5200	-1.935%	209	2,954	-41.447%
2026-04-09	1.5500	1.5500	1.5500	1.5500	0.000%	10	2,808	-42.581%
2026-04-08	1.4500	1.5500	1.4500	1.5500	+29.167%	19	2,809	-42.581%
2026-04-07	1.2000	1.2000	1.2000	1.2000	-6.250%	3	2,805	-25.833%
2026-04-06	1.2800	1.2800	1.2800	1.2800	-9.859%	1	2,803	-30.469%
2026-04-02	1.2500	1.4200	1.2500	1.4200	+2.899%	13	2,792	-37.324%
2026-04-01	1.4000	1.4000	1.3600	1.3800	+6.154%	21	2,792	-35.507%
2026-03-31	1.2900	1.3600	1.2900	1.3000	0.000%	17	2,780	-31.538%
2026-03-30	1.1500	1.3000	1.0600	1.3000	+7.438%	37	2,780	-31.538%
2026-03-27	1.2300	1.2500	1.2100	1.2100	-8.333%	7	2,778	-26.446%
2026-03-26	1.4000	1.4000	1.2700	1.3200	-4.348%	169	2,779	-32.576%
2026-03-25	1.3700	1.3800	1.3700	1.3800	-4.828%	14	2,616	-35.507%
2026-03-24	1.3500	1.4900	1.3500	1.4500	-6.452%	27	2,608	-38.621%
2026-03-23	1.5600	1.6100	1.5100	1.5500	+1.307%	10	2,613	-42.581%
2026-03-20	1.5500	1.6300	1.5300	1.5300	-10.000%	29	2,616	-41.830%
2026-03-19	1.6100	1.7000	1.5900	1.7000	-2.299%	8	2,628	-47.647%
2026-03-17	1.8300	1.8400	1.7200	1.7400	-17.536%	15	2,622	-48.851%
2026-03-12	2.2000	2.2000	2.0200	2.1100	-11.715%	17	2,624	-57.820%
2026-03-10	2.4900	2.4900	2.3900	2.3900	+1.702%	11	2,627	-62.762%
2026-03-09	2.0800	2.3500	2.0800	2.3500	+4.911%	8	2,622	-62.128%
2026-03-06	2.3300	2.3300	2.2000	2.2400	-2.183%	13	2,619	-60.268%
2026-03-05	2.3700	2.3700	2.2400	2.2900	-10.196%	128	2,618	-61.135%
2026-03-04	2.6000	2.7000	2.5500	2.5500	+0.394%	42	2,511	-65.098%
2026-03-03	2.3700	2.5400	2.3700	2.5400	+3.252%	13	2,498	-64.961%
2026-03-02	2.5000	2.5600	2.3400	2.4600	-9.890%	18	2,501	-63.821%
2026-02-27	2.9000	2.9000	2.6700	2.7300	-7.458%	5	2,514	-67.399%
2026-02-26	2.9600	3.0000	2.9500	2.9500	-10.061%	6	2,513	-69.831%
2026-02-25	3.1500	3.3000	3.1500	3.2800	+7.541%	61	2,481	-72.866%
2026-02-24	3.1500	3.1700	3.0500	3.0500	+3.390%	50	2,481	-70.820%
2026-02-23	2.8500	2.9500	2.8500	2.9500	0.000%	12	2,467	-69.831%
2026-02-20	3.0000	3.1000	2.8300	2.9500	-1.667%	11	2,461	-69.831%
2026-02-19	3.0000	3.0000	2.9000	3.0000	-2.913%	23	2,461	-70.333%
2026-02-18	3.3500	3.4500	3.0400	3.0900	-10.435%	117	2,452	-71.197%
2026-02-17	3.4900	3.8000	3.4000	3.4500	+6.154%	154	2,388	-74.203%
2026-02-13	3.4000	3.4000	3.2500	3.2500	-4.412%	6	2,295	-72.615%
2026-02-12	3.4000	3.4000	3.4000	3.4000	+13.333%	10	2,295	-73.824%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-15.730%	1	2,285	-70.333%
2026-02-09	3.5600	3.5600	3.5600	3.5600	+1.714%	4	2,286	-75.000%
2026-02-06	3.6500	3.6500	3.5000	3.5000	-10.026%	4	2,284	-74.571%
2026-02-05	3.8900	3.8900	3.8900	3.8900	+11.143%	2	2,282	-77.121%
2026-02-02	3.5000	3.5000	3.5000	3.5000	-6.667%	2	2,282	-74.571%
2026-01-30	3.6500	3.7500	3.5500	3.7500	+6.232%	2,002	2,282	-76.267%
2026-01-29	3.5300	3.5300	3.5300	3.5300	-5.867%	1	280	-74.788%
2026-01-28	3.7500	3.7500	3.7500	3.7500	-3.846%	1	280	-76.267%
2026-01-22	3.7900	4.0000	3.7900	3.9000	-5.340%	40	280	-77.179%
2026-01-15	4.0000	4.1200	4.0000	4.1200	+22.985%	13	254	-78.398%
2026-01-14	3.3500	3.3500	3.3500	3.3500	-32.323%	5	241	-73.433%
2026-01-07	4.9500	4.9500	4.9500	4.9500	+11.236%	2	238	-82.020%
2026-01-05	4.4500	4.4500	4.4500	4.4500	-0.670%	1	236	-80.000%
2025-12-26	4.4800	4.4800	4.4800	4.4800	+24.444%	1	236	-80.134%
2025-12-09	3.6000	3.6000	3.6000	3.6000	-4.000%	4	236	-75.278%
2025-12-08	3.7500	3.7500	3.7500	3.7500	+1.351%	5	236	-76.267%
2025-12-04	3.7000	3.7000	3.7000	3.7000	-21.610%	10	236	-75.946%
2025-11-26	4.7200	4.7200	4.7200	4.7200	-1.667%	2	226	-81.144%
2025-11-18	4.8000	4.8000	4.8000	4.8000	-25.581%	1	226	-81.458%
2025-11-04	6.4500	6.4500	6.4500	6.4500	+28.486%	4	226	-86.202%
2025-10-24	5.0200	5.0200	5.0200	5.0200	-8.227%	4	230	-82.271%
2025-10-10	5.4700	5.4700	5.4700	5.4700	+21.556%	1	226	-83.729%
2025-10-07	4.5000	4.5000	4.5000	4.5000	-8.163%	10	226	-80.222%
2025-09-29	4.9000	4.9000	4.9000	4.9000	+9.620%	2	226	-81.837%
2025-09-26	4.4700	4.4700	4.4700	4.4700	-3.871%	1	226	-80.089%
2025-09-24	4.6500	4.6500	4.6500	4.6500	-7.921%	3	226	-80.860%
2025-09-18	5.0500	5.0500	5.0500	5.0500	+5.208%	1	226	-82.376%
2025-09-17	4.6500	4.8000	4.6500	4.8000	-1.031%	2	226	-81.458%
2025-09-16	4.8500	4.8500	4.8500	4.8500	-9.346%	6	225	-81.649%
2025-09-15	5.3500	5.3500	5.3500	5.3500	0.000%	4	225	-83.364%
2025-09-05	5.3500	5.3500	5.3500	5.3500	+4.902%	2	221	-83.364%
2025-09-04	5.1000	5.1000	5.1000	5.1000	-5.204%	2	221	-82.549%
2025-09-03	4.9900	5.3800	4.9900	5.3800	-0.370%	2	221	-83.457%
2025-08-28	5.4000	5.4000	5.4000	5.4000	-10.744%	1	220	-83.519%
2025-08-22	6.0600	6.0600	5.9600	6.0500	-14.789%	53	236	-85.289%
2025-07-11	6.9500	7.1000	6.9500	7.1000	+0.141%	17	194	-87.465%
2025-06-13	7.0900	7.0900	7.0900	7.0900	-22.683%	2	178	-87.447%
2025-05-27	9.4100	9.4100	9.1700	9.1700	+6.012%	2	177	-90.294%
2025-05-13	8.6500	8.6500	8.6500	8.6500	-10.825%	1	175	-89.711%
2025-05-09	9.8500	9.8500	9.7000	9.7000	-6.280%	48	175	-90.825%
2025-05-08	10.3500	10.3500	10.3500	10.3500	-2.817%	1	155	-91.401%
2025-05-07	10.6500	10.6500	10.6500	10.6500	+3.098%	1	154	-91.643%
2025-05-06	10.2900	10.3300	10.2900	10.3300	+0.584%	8	154	-91.384%
2025-05-05	10.2700	10.2700	10.2700	10.2700	-3.205%	1	154	-91.334%
2025-04-30	10.6100	10.6100	10.6100	10.6100	+5.467%	5	155	-91.612%
2025-04-29	10.0500	10.0600	10.0500	10.0600	+2.444%	9	150	-91.153%
2025-04-25	9.9500	9.9600	9.8200	9.8200	-4.195%	26	141	-90.937%
2025-04-22	10.3000	10.3000	10.2500	10.2500	-3.302%	2	132	-91.317%
2025-04-17	10.6000	10.6000	10.6000	10.6000	-9.402%	1	134	-91.604%
2025-04-08	11.7000	11.7000	11.7000	11.7000	+11.006%	1	134	-92.393%
2025-04-07	10.5400	10.5400	10.5400	10.5400	-2.588%	1	133	-91.556%
2025-04-04	10.8200	10.8200	10.8200	10.8200	+61.493%	2	133	-91.774%
2025-03-28	6.7000	6.7000	6.7000	6.7000	-0.741%	2	134	-86.716%
2025-03-27	6.7500	6.7500	6.7500	6.7500	-17.381%	2	133	-86.815%
2025-03-07	8.1000	8.1700	8.1000	8.1700	-3.769%	8	131	-89.106%
2025-03-06	8.4900	8.4900	8.4900	8.4900	+16.461%	2	126	-89.517%
2025-03-03	7.1000	7.2900	7.1000	7.2900	+0.830%	11	126	-87.791%
2025-02-27	7.2300	7.2300	7.2300	7.2300	+12.442%	30	125	-87.690%
2025-02-26	6.4300	6.4300	6.4300	6.4300	+11.826%	1	125	-86.159%
2025-02-14	5.7500	5.7500	5.7500	5.7500	-1.709%	60	125	-84.522%
2025-02-12	5.8500	5.8500	5.8500	5.8500	-8.594%	33	125	-84.786%
2025-02-06	6.4000	6.4000	6.4000	6.4000	+3.728%	30	102	-86.094%
2025-02-05	6.1700	6.1700	6.1700	6.1700	+5.470%	12	77	-85.575%
2025-01-28	5.8500	5.8500	5.8500	5.8500	+5.787%	2	77	-84.786%
2025-01-21	5.5300	5.5300	5.5300	5.5300	-4.655%	30	75	-83.906%
2025-01-07	5.8000	5.8000	5.8000	5.8000	+2.655%	6	90	-84.655%
2025-01-06	5.6500	5.6500	5.6500	5.6500	-16.048%	5	84	-84.248%
2024-12-24	6.7300	6.7300	6.7300	6.7300	-6.137%	20	59	-86.776%
2024-12-23	7.1700	7.1700	7.1700	7.1700	-1.781%	3	59	-87.587%
2024-12-20	7.3000	7.3000	7.3000	7.3000	+3.841%	2	56	-87.808%
2024-12-06	7.0200	7.0300	7.0200	7.0300	+11.587%	160	54	-87.340%
2024-11-27	6.3000	6.3000	6.3000	6.3000	+1.613%	1	132	-85.873%
2024-11-15	6.2000	6.2000	6.2000	6.2000	-4.025%	2	132	-85.645%
2024-11-14	6.4400	6.4600	6.4400	6.4600	-7.050%	2	132	-86.223%
2024-11-13	6.9500	6.9500	6.9500	6.9500	+4.827%	1	130	-87.194%
2024-11-11	6.6300	6.6300	6.6300	6.6300	+17.972%	10	130	-86.576%
2024-11-06	5.6200	5.6200	5.6200	5.6200	-8.469%	10	120	-84.164%
2024-10-28	6.1600	6.1600	6.1400	6.1400	+8.673%	3	110	-85.505%
2024-10-23	5.6500	5.6500	5.6500	5.6500	+2.727%	80	107	-84.248%
2024-10-22	5.5000	5.5000	5.5000	5.5000	-1.786%	1	27	-83.818%
2024-10-21	5.6000	5.6000	5.6000	5.6000	-2.609%	1	26	-84.107%
2024-10-18	5.7500	5.7500	5.7500	5.7500	+3.604%	6	25	-84.522%
2024-10-15	5.5500	5.5500	5.5500	5.5500	-13.820%	1	22	-83.964%
2024-09-26	6.4400	6.4400	6.4400	6.4400	+16.036%	20	21	-86.180%
2024-09-23	5.5500	5.5500	5.5500	5.5500	0.000%	1	1	-83.964%