Dark

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

EOD

Sep 3, 2026

0.1400-17.647%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1500	0.1500	0.1400	0.1400	-17.647%	6	2,930	0.000%
2026-08-28	0.1700	0.1700	0.1700	0.1700	-26.087%	1	2,936	-17.647%
2026-08-27	0.2300	0.2300	0.2300	0.2300	+53.333%	3	2,936	-39.130%
2026-08-26	0.1500	0.1500	0.1500	0.1500	-34.783%	1	2,936	-6.667%
2026-08-25	0.2300	0.2300	0.2300	0.2300	-23.333%	1	2,937	-39.130%
2026-08-24	0.2000	0.3000	0.2000	0.3000	+50.000%	9	2,938	-53.333%
2026-08-20	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,933	-30.000%
2026-08-19	0.1700	0.2000	0.1600	0.2000	-4.762%	13	2,934	-30.000%
2026-08-18	0.2500	0.2500	0.2100	0.2100	-19.231%	52	2,936	-33.333%
2026-08-17	0.2600	0.2600	0.2600	0.2600	-7.143%	1	2,886	-46.154%
2026-08-13	0.2900	0.2900	0.2800	0.2800	+12.000%	19	2,885	-50.000%
2026-08-11	0.3100	0.3100	0.2500	0.2500	-10.714%	106	2,886	-44.000%
2026-08-10	0.3600	0.4000	0.2800	0.2800	-40.426%	13	2,849	-50.000%
2026-08-07	0.5800	0.5800	0.4600	0.4700	-18.966%	5	2,840	-70.213%
2026-08-06	0.5800	0.5800	0.5800	0.5800	-14.706%	1	2,838	-75.862%
2026-08-05	0.6800	0.6800	0.6800	0.6800	+21.429%	1	2,838	-79.412%
2026-08-03	0.6000	0.6000	0.5600	0.5600	+1.818%	2	2,839	-75.000%
2026-07-31	0.5500	0.5500	0.5500	0.5500	-12.698%	2	2,838	-74.545%
2026-07-29	0.6300	0.6300	0.6300	0.6300	-4.545%	4	2,838	-77.778%
2026-07-24	0.6600	0.6600	0.6600	0.6600	-5.714%	2	2,834	-78.788%
2026-07-22	0.6000	0.7000	0.6000	0.7000	-7.895%	15	2,836	-80.000%
2026-07-21	0.7600	0.7600	0.7600	0.7600	-14.607%	5	2,821	-81.579%
2026-07-20	0.8900	0.8900	0.8900	0.8900	+8.537%	2	2,821	-84.270%
2026-07-17	0.8800	0.8800	0.8200	0.8200	-13.684%	2	2,821	-82.927%
2026-07-14	0.9500	0.9500	0.9500	0.9500	+5.556%	1	2,821	-85.263%
2026-07-13	0.8900	0.9000	0.8900	0.9000	-18.182%	2	2,821	-84.444%
2026-07-09	1.1000	1.1000	1.1000	1.1000	+17.021%	1	2,823	-87.273%
2026-07-08	0.9300	0.9400	0.9300	0.9400	-16.814%	6	2,823	-85.106%
2026-07-07	1.1300	1.1300	1.1300	1.1300	-10.317%	1	2,819	-87.611%
2026-07-02	1.3100	1.3100	1.2600	1.2600	-0.787%	10	2,826	-88.889%
2026-06-25	1.3000	1.3000	1.2700	1.2700	+4.959%	8	2,826	-88.976%
2026-06-23	1.2200	1.2200	1.1900	1.2100	-0.820%	22	2,821	-88.430%
2026-06-22	1.2200	1.2200	1.2200	1.2200	-15.862%	1	2,808	-88.525%
2026-06-18	1.4500	1.4500	1.4500	1.4500	+6.618%	1	2,807	-90.345%
2026-06-17	1.3600	1.3600	1.3600	1.3600	+17.241%	3	2,807	-89.706%
2026-06-15	1.2000	1.2000	1.1600	1.1600	+12.621%	7	2,807	-87.931%
2026-06-12	1.0300	1.0300	1.0300	1.0300	-0.962%	2	2,802	-86.408%
2026-06-11	1.1200	1.1200	1.0400	1.0400	+26.829%	2	2,802	-86.538%
2026-06-10	1.0000	1.0000	0.8200	0.8200	-21.905%	5	2,801	-82.927%
2026-06-08	1.0500	1.0500	1.0500	1.0500	-0.943%	4	2,805	-86.667%
2026-06-04	1.0600	1.0600	1.0600	1.0600	+6.000%	2	2,801	-86.792%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-18.699%	15	2,801	-86.000%
2026-05-27	1.2000	1.2300	1.2000	1.2300	+17.143%	2	2,801	-88.618%
2026-05-21	1.0500	1.0500	1.0500	1.0500	+5.000%	1	2,800	-86.667%
2026-05-20	0.9800	1.0200	0.9800	1.0000	+16.279%	73	2,800	-86.000%
2026-05-19	0.9900	0.9900	0.8600	0.8600	-4.444%	165	2,903	-83.721%
2026-05-18	1.0700	1.0700	0.9000	0.9000	-32.331%	27	2,903	-84.444%
2026-05-13	1.3300	1.3300	1.3300	1.3300	+5.556%	6	2,903	-89.474%
2026-05-11	1.2900	1.2900	1.2600	1.2600	-9.353%	41	2,903	-88.889%
2026-05-08	1.5000	1.5000	1.3900	1.3900	+14.876%	75	2,912	-89.928%
2026-05-06	1.1500	1.2500	1.1500	1.2100	+26.042%	20	2,960	-88.430%
2026-05-05	1.0200	1.0200	0.9600	0.9600	-12.727%	11	2,957	-85.417%
2026-05-01	1.1500	1.1500	1.1000	1.1000	-8.333%	7	2,949	-87.273%
2026-04-30	1.2000	1.2000	1.2000	1.2000	+10.092%	10	2,949	-88.333%
2026-04-29	1.2000	1.2200	1.0900	1.0900	-14.844%	15	2,954	-87.156%
2026-04-28	1.2000	1.2800	1.2000	1.2800	-5.185%	13	2,961	-89.063%
2026-04-27	1.3500	1.3500	1.3500	1.3500	-4.930%	20	2,973	-89.630%
2026-04-24	1.4100	1.4200	1.4000	1.4200	+9.231%	26	2,973	-90.141%
2026-04-23	1.3500	1.3500	1.3000	1.3000	-10.345%	18	2,967	-89.231%
2026-04-21	1.5300	1.5300	1.4500	1.4500	-4.605%	11	2,970	-90.345%
2026-04-20	1.5300	1.5300	1.4700	1.5200	-9.524%	5	2,970	-90.789%
2026-04-17	1.6300	1.9100	1.6300	1.6800	+8.387%	10	2,967	-91.667%
2026-04-15	1.5500	1.5500	1.5500	1.5500	+1.974%	26	2,970	-90.968%
2026-04-14	1.4000	1.5200	1.3000	1.5200	-1.935%	209	2,954	-90.789%
2026-04-09	1.5500	1.5500	1.5500	1.5500	0.000%	10	2,808	-90.968%
2026-04-08	1.4500	1.5500	1.4500	1.5500	+29.167%	19	2,809	-90.968%
2026-04-07	1.2000	1.2000	1.2000	1.2000	-6.250%	3	2,805	-88.333%
2026-04-06	1.2800	1.2800	1.2800	1.2800	-9.859%	1	2,803	-89.063%
2026-04-02	1.2500	1.4200	1.2500	1.4200	+2.899%	13	2,792	-90.141%
2026-04-01	1.4000	1.4000	1.3600	1.3800	+6.154%	21	2,792	-89.855%
2026-03-31	1.2900	1.3600	1.2900	1.3000	0.000%	17	2,780	-89.231%
2026-03-30	1.1500	1.3000	1.0600	1.3000	+7.438%	37	2,780	-89.231%
2026-03-27	1.2300	1.2500	1.2100	1.2100	-8.333%	7	2,778	-88.430%
2026-03-26	1.4000	1.4000	1.2700	1.3200	-4.348%	169	2,779	-89.394%
2026-03-25	1.3700	1.3800	1.3700	1.3800	-4.828%	14	2,616	-89.855%
2026-03-24	1.3500	1.4900	1.3500	1.4500	-6.452%	27	2,608	-90.345%
2026-03-23	1.5600	1.6100	1.5100	1.5500	+1.307%	10	2,613	-90.968%
2026-03-20	1.5500	1.6300	1.5300	1.5300	-10.000%	29	2,616	-90.850%
2026-03-19	1.6100	1.7000	1.5900	1.7000	-2.299%	8	2,628	-91.765%
2026-03-17	1.8300	1.8400	1.7200	1.7400	-17.536%	15	2,622	-91.954%
2026-03-12	2.2000	2.2000	2.0200	2.1100	-11.715%	17	2,624	-93.365%
2026-03-10	2.4900	2.4900	2.3900	2.3900	+1.702%	11	2,627	-94.142%
2026-03-09	2.0800	2.3500	2.0800	2.3500	+4.911%	8	2,622	-94.043%
2026-03-06	2.3300	2.3300	2.2000	2.2400	-2.183%	13	2,619	-93.750%
2026-03-05	2.3700	2.3700	2.2400	2.2900	-10.196%	128	2,618	-93.886%
2026-03-04	2.6000	2.7000	2.5500	2.5500	+0.394%	42	2,511	-94.510%
2026-03-03	2.3700	2.5400	2.3700	2.5400	+3.252%	13	2,498	-94.488%
2026-03-02	2.5000	2.5600	2.3400	2.4600	-9.890%	18	2,501	-94.309%
2026-02-27	2.9000	2.9000	2.6700	2.7300	-7.458%	5	2,514	-94.872%
2026-02-26	2.9600	3.0000	2.9500	2.9500	-10.061%	6	2,513	-95.254%
2026-02-25	3.1500	3.3000	3.1500	3.2800	+7.541%	61	2,481	-95.732%
2026-02-24	3.1500	3.1700	3.0500	3.0500	+3.390%	50	2,481	-95.410%
2026-02-23	2.8500	2.9500	2.8500	2.9500	0.000%	12	2,467	-95.254%
2026-02-20	3.0000	3.1000	2.8300	2.9500	-1.667%	11	2,461	-95.254%
2026-02-19	3.0000	3.0000	2.9000	3.0000	-2.913%	23	2,461	-95.333%
2026-02-18	3.3500	3.4500	3.0400	3.0900	-10.435%	117	2,452	-95.469%
2026-02-17	3.4900	3.8000	3.4000	3.4500	+6.154%	154	2,388	-95.942%
2026-02-13	3.4000	3.4000	3.2500	3.2500	-4.412%	6	2,295	-95.692%
2026-02-12	3.4000	3.4000	3.4000	3.4000	+13.333%	10	2,295	-95.882%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-15.730%	1	2,285	-95.333%
2026-02-09	3.5600	3.5600	3.5600	3.5600	+1.714%	4	2,286	-96.067%
2026-02-06	3.6500	3.6500	3.5000	3.5000	-10.026%	4	2,284	-96.000%
2026-02-05	3.8900	3.8900	3.8900	3.8900	+11.143%	2	2,282	-96.401%
2026-02-02	3.5000	3.5000	3.5000	3.5000	-6.667%	2	2,282	-96.000%
2026-01-30	3.6500	3.7500	3.5500	3.7500	+6.232%	2,002	2,282	-96.267%
2026-01-29	3.5300	3.5300	3.5300	3.5300	-5.867%	1	280	-96.034%
2026-01-28	3.7500	3.7500	3.7500	3.7500	-3.846%	1	280	-96.267%
2026-01-22	3.7900	4.0000	3.7900	3.9000	-5.340%	40	280	-96.410%
2026-01-15	4.0000	4.1200	4.0000	4.1200	+22.985%	13	254	-96.602%
2026-01-14	3.3500	3.3500	3.3500	3.3500	-32.323%	5	241	-95.821%
2026-01-07	4.9500	4.9500	4.9500	4.9500	+11.236%	2	238	-97.172%
2026-01-05	4.4500	4.4500	4.4500	4.4500	-0.670%	1	236	-96.854%
2025-12-26	4.4800	4.4800	4.4800	4.4800	+24.444%	1	236	-96.875%
2025-12-09	3.6000	3.6000	3.6000	3.6000	-4.000%	4	236	-96.111%
2025-12-08	3.7500	3.7500	3.7500	3.7500	+1.351%	5	236	-96.267%
2025-12-04	3.7000	3.7000	3.7000	3.7000	-21.610%	10	236	-96.216%
2025-11-26	4.7200	4.7200	4.7200	4.7200	-1.667%	2	226	-97.034%
2025-11-18	4.8000	4.8000	4.8000	4.8000	-25.581%	1	226	-97.083%
2025-11-04	6.4500	6.4500	6.4500	6.4500	+28.486%	4	226	-97.829%
2025-10-24	5.0200	5.0200	5.0200	5.0200	-8.227%	4	230	-97.211%
2025-10-10	5.4700	5.4700	5.4700	5.4700	+21.556%	1	226	-97.441%
2025-10-07	4.5000	4.5000	4.5000	4.5000	-8.163%	10	226	-96.889%
2025-09-29	4.9000	4.9000	4.9000	4.9000	+9.620%	2	226	-97.143%
2025-09-26	4.4700	4.4700	4.4700	4.4700	-3.871%	1	226	-96.868%
2025-09-24	4.6500	4.6500	4.6500	4.6500	-7.921%	3	226	-96.989%
2025-09-18	5.0500	5.0500	5.0500	5.0500	+5.208%	1	226	-97.228%
2025-09-17	4.6500	4.8000	4.6500	4.8000	-1.031%	2	226	-97.083%
2025-09-16	4.8500	4.8500	4.8500	4.8500	-9.346%	6	225	-97.113%
2025-09-15	5.3500	5.3500	5.3500	5.3500	0.000%	4	225	-97.383%
2025-09-05	5.3500	5.3500	5.3500	5.3500	+4.902%	2	221	-97.383%
2025-09-04	5.1000	5.1000	5.1000	5.1000	-5.204%	2	221	-97.255%
2025-09-03	4.9900	5.3800	4.9900	5.3800	-0.370%	2	221	-97.398%
2025-08-28	5.4000	5.4000	5.4000	5.4000	-10.744%	1	220	-97.407%
2025-08-22	6.0600	6.0600	5.9600	6.0500	-14.789%	53	236	-97.686%
2025-07-11	6.9500	7.1000	6.9500	7.1000	+0.141%	17	194	-98.028%
2025-06-13	7.0900	7.0900	7.0900	7.0900	-22.683%	2	178	-98.025%
2025-05-27	9.4100	9.4100	9.1700	9.1700	+6.012%	2	177	-98.473%
2025-05-13	8.6500	8.6500	8.6500	8.6500	-10.825%	1	175	-98.382%
2025-05-09	9.8500	9.8500	9.7000	9.7000	-6.280%	48	175	-98.557%
2025-05-08	10.3500	10.3500	10.3500	10.3500	-2.817%	1	155	-98.647%
2025-05-07	10.6500	10.6500	10.6500	10.6500	+3.098%	1	154	-98.685%
2025-05-06	10.2900	10.3300	10.2900	10.3300	+0.584%	8	154	-98.645%
2025-05-05	10.2700	10.2700	10.2700	10.2700	-3.205%	1	154	-98.637%
2025-04-30	10.6100	10.6100	10.6100	10.6100	+5.467%	5	155	-98.680%
2025-04-29	10.0500	10.0600	10.0500	10.0600	+2.444%	9	150	-98.608%
2025-04-25	9.9500	9.9600	9.8200	9.8200	-4.195%	26	141	-98.574%
2025-04-22	10.3000	10.3000	10.2500	10.2500	-3.302%	2	132	-98.634%
2025-04-17	10.6000	10.6000	10.6000	10.6000	-9.402%	1	134	-98.679%
2025-04-08	11.7000	11.7000	11.7000	11.7000	+11.006%	1	134	-98.803%
2025-04-07	10.5400	10.5400	10.5400	10.5400	-2.588%	1	133	-98.672%
2025-04-04	10.8200	10.8200	10.8200	10.8200	+61.493%	2	133	-98.706%
2025-03-28	6.7000	6.7000	6.7000	6.7000	-0.741%	2	134	-97.910%
2025-03-27	6.7500	6.7500	6.7500	6.7500	-17.381%	2	133	-97.926%
2025-03-07	8.1000	8.1700	8.1000	8.1700	-3.769%	8	131	-98.286%
2025-03-06	8.4900	8.4900	8.4900	8.4900	+16.461%	2	126	-98.351%
2025-03-03	7.1000	7.2900	7.1000	7.2900	+0.830%	11	126	-98.080%
2025-02-27	7.2300	7.2300	7.2300	7.2300	+12.442%	30	125	-98.064%
2025-02-26	6.4300	6.4300	6.4300	6.4300	+11.826%	1	125	-97.823%
2025-02-14	5.7500	5.7500	5.7500	5.7500	-1.709%	60	125	-97.565%
2025-02-12	5.8500	5.8500	5.8500	5.8500	-8.594%	33	125	-97.607%
2025-02-06	6.4000	6.4000	6.4000	6.4000	+3.728%	30	102	-97.813%
2025-02-05	6.1700	6.1700	6.1700	6.1700	+5.470%	12	77	-97.731%
2025-01-28	5.8500	5.8500	5.8500	5.8500	+5.787%	2	77	-97.607%
2025-01-21	5.5300	5.5300	5.5300	5.5300	-4.655%	30	75	-97.468%
2025-01-07	5.8000	5.8000	5.8000	5.8000	+2.655%	6	90	-97.586%
2025-01-06	5.6500	5.6500	5.6500	5.6500	-16.048%	5	84	-97.522%
2024-12-24	6.7300	6.7300	6.7300	6.7300	-6.137%	20	59	-97.920%
2024-12-23	7.1700	7.1700	7.1700	7.1700	-1.781%	3	59	-98.047%
2024-12-20	7.3000	7.3000	7.3000	7.3000	+3.841%	2	56	-98.082%
2024-12-06	7.0200	7.0300	7.0200	7.0300	+11.587%	160	54	-98.009%
2024-11-27	6.3000	6.3000	6.3000	6.3000	+1.613%	1	132	-97.778%
2024-11-15	6.2000	6.2000	6.2000	6.2000	-4.025%	2	132	-97.742%
2024-11-14	6.4400	6.4600	6.4400	6.4600	-7.050%	2	132	-97.833%
2024-11-13	6.9500	6.9500	6.9500	6.9500	+4.827%	1	130	-97.986%
2024-11-11	6.6300	6.6300	6.6300	6.6300	+17.972%	10	130	-97.888%
2024-11-06	5.6200	5.6200	5.6200	5.6200	-8.469%	10	120	-97.509%
2024-10-28	6.1600	6.1600	6.1400	6.1400	+8.673%	3	110	-97.720%
2024-10-23	5.6500	5.6500	5.6500	5.6500	+2.727%	80	107	-97.522%
2024-10-22	5.5000	5.5000	5.5000	5.5000	-1.786%	1	27	-97.455%
2024-10-21	5.6000	5.6000	5.6000	5.6000	-2.609%	1	26	-97.500%
2024-10-18	5.7500	5.7500	5.7500	5.7500	+3.604%	6	25	-97.565%
2024-10-15	5.5500	5.5500	5.5500	5.5500	-13.820%	1	22	-97.477%
2024-09-26	6.4400	6.4400	6.4400	6.4400	+16.036%	20	21	-97.826%
2024-09-23	5.5500	5.5500	5.5500	5.5500	0.000%	1	1	-97.477%