Dark

APA20270115P30
APA Jan 15 2027 30.00 Put (APA270115P00030000)
option OPRA

EOD

Jul 14, 2026

2.45-5.769%(-0.15)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	2.4500	2.4500	2.4500	2.4500	-5.769%	50	2,034	0.000%
2026-07-09	2.3500	2.6000	2.3500	2.6000	+10.638%	5	2,034	-5.769%
2026-07-08	2.3000	2.3500	2.2500	2.3500	-24.194%	34	2,034	+4.255%
2026-07-02	3.1000	3.1000	3.1000	3.1000	+9.155%	12	2,041	-20.968%
2026-06-30	2.8400	2.8400	2.8400	2.8400	-5.333%	2	2,041	-13.732%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-1.639%	1	2,041	-18.333%
2026-06-24	2.8000	3.0500	2.8000	3.0500	+12.963%	7	2,040	-19.672%
2026-06-23	2.7000	2.7000	2.7000	2.7000	-8.784%	4	2,041	-9.259%
2026-06-22	2.9600	2.9600	2.9600	2.9600	-7.500%	2	2,041	-17.230%
2026-06-18	3.2500	3.2500	3.2000	3.2000	+18.519%	8	2,034	-23.438%
2026-06-15	2.7000	2.7000	2.7000	2.7000	+19.469%	1	2,034	-9.259%
2026-06-12	2.2600	2.2600	2.2600	2.2600	-3.419%	2	2,033	+8.407%
2026-06-11	2.1000	2.4600	2.1000	2.3400	+10.377%	23	2,031	+4.701%
2026-06-10	2.1200	2.1200	2.1200	2.1200	-20.301%	4	2,034	+15.566%
2026-06-09	2.4600	2.6600	2.4600	2.6600	+14.163%	17	2,030	-7.895%
2026-06-08	2.3300	2.3300	2.3300	2.3300	-1.271%	1	2,014	+5.150%
2026-06-05	2.3600	2.3600	2.3600	2.3600	-11.940%	2	2,013	+3.814%
2026-05-29	2.6800	2.6800	2.6800	2.6800	+3.475%	1	2,011	-8.582%
2026-05-27	2.5900	2.5900	2.5900	2.5900	+8.368%	1	2,010	-5.405%
2026-05-26	2.3900	2.3900	2.3900	2.3900	+1.702%	1	2,010	+2.510%
2026-05-21	2.2500	2.3500	2.2000	2.3500	+15.196%	13	2,010	+4.255%
2026-05-19	2.0400	2.0400	2.0400	2.0400	-2.857%	1	2,011	+20.098%
2026-05-18	2.2700	2.2700	2.1000	2.1000	-18.288%	12	1,999	+16.667%
2026-05-14	2.5800	2.5800	2.5700	2.5700	-15.738%	59	1,999	-4.669%
2026-05-08	3.1000	3.1000	2.9400	3.0500	+45.238%	10	2,052	-19.672%
2026-05-04	2.1800	2.1800	2.1000	2.1000	-18.605%	5	2,056	+16.667%
2026-04-28	2.5800	2.5800	2.5800	2.5800	-11.340%	20	2,056	-5.039%
2026-04-24	2.9100	2.9100	2.9100	2.9100	+10.227%	2	2,063	-15.808%
2026-04-23	2.7500	2.7500	2.6400	2.6400	-1.493%	53	2,061	-7.197%
2026-04-22	2.7000	2.7000	2.6800	2.6800	-20.238%	4	2,075	-8.582%
2026-04-17	3.5000	3.5000	3.3600	3.3600	+10.164%	21	2,075	-27.083%
2026-04-14	2.9500	3.0500	2.9500	3.0500	0.000%	30	2,063	-19.672%
2026-04-09	2.7400	3.0500	2.7400	3.0500	+7.394%	173	2,048	-19.672%
2026-04-08	2.9200	2.9200	2.8400	2.8400	+26.786%	13	1,998	-13.732%
2026-04-07	2.2400	2.2400	2.2400	2.2400	-5.485%	1	1,991	+9.375%
2026-04-06	2.3700	2.3700	2.3700	2.3700	-16.254%	10	1,991	+3.376%
2026-04-01	2.8300	2.8300	2.8300	2.8300	+10.547%	5	1,981	-13.428%
2026-03-31	2.5600	2.5600	2.5600	2.5600	+5.785%	152	1,984	-4.297%
2026-03-30	2.1000	2.6100	2.1000	2.4200	+7.556%	6	1,984	+1.240%
2026-03-27	2.3700	2.3700	2.2500	2.2500	-7.025%	7	1,986	+8.889%
2026-03-26	2.4300	2.4300	2.4200	2.4200	-6.202%	11	1,984	+1.240%
2026-03-25	2.6000	2.6300	2.5800	2.5800	-4.089%	129	1,973	-5.039%
2026-03-24	2.6000	2.6900	2.6000	2.6900	-8.191%	17	1,967	-8.922%
2026-03-20	2.9300	2.9300	2.9300	2.9300	-6.688%	1	1,969	-16.382%
2026-03-19	3.0300	3.1400	3.0300	3.1400	-3.385%	7	1,970	-21.975%
2026-03-18	3.2500	3.2500	3.2500	3.2500	-11.444%	1	1,968	-24.615%
2026-03-16	3.6700	3.6700	3.6700	3.6700	-7.557%	1	1,967	-33.243%
2026-03-12	4.0000	4.0000	3.6000	3.9700	-7.674%	9	1,968	-38.287%
2026-03-05	4.1000	4.3000	4.1000	4.3000	-10.042%	27	1,966	-43.023%
2026-03-04	4.7800	4.7800	4.7800	4.7800	+9.885%	1	1,984	-48.745%
2026-03-03	4.4000	4.4000	4.3500	4.3500	-2.247%	4	1,984	-43.678%
2026-03-02	4.6700	4.6700	4.4500	4.4500	-17.745%	9	1,984	-44.944%
2026-02-26	5.5000	5.5000	5.4100	5.4100	-5.088%	15	1,979	-54.713%
2026-02-24	5.6900	5.7000	5.6900	5.7000	+3.074%	5	1,974	-57.018%
2026-02-23	5.3100	5.5300	5.3100	5.5300	+1.468%	13	1,974	-55.696%
2026-02-19	5.4500	5.4500	5.4500	5.4500	-9.917%	1	1,974	-55.046%
2026-02-10	6.0500	6.0500	6.0500	6.0500	-14.789%	3	1,973	-59.504%
2026-01-16	7.1000	7.1000	7.1000	7.1000	+15.073%	100	1,870	-65.493%
2026-01-14	6.1700	6.1700	6.1700	6.1700	-17.733%	2	1,870	-60.292%
2025-12-30	7.5000	7.5000	7.5000	7.5000	-6.716%	2	1,870	-67.333%
2025-12-19	8.3500	8.3500	8.0400	8.0400	+7.200%	1,832	1,870	-69.527%
2025-12-15	7.4500	7.5000	7.4500	7.5000	+7.143%	42	247	-67.333%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-7.162%	12	285	-65.000%
2025-10-07	7.5400	7.5400	7.5400	7.5400	-12.326%	1	274	-67.507%
2025-09-19	8.6000	8.6000	8.6000	8.6000	+8.586%	1	274	-71.512%
2025-09-17	7.9200	7.9200	7.9200	7.9200	-10.000%	2	274	-69.066%
2025-09-15	8.8000	8.8000	8.8000	8.8000	-16.588%	1	272	-72.159%
2025-08-12	10.5500	10.5500	10.5500	10.5500	-1.586%	1	272	-76.777%
2025-07-08	10.7200	10.7200	10.7200	10.7200	-1.198%	3	273	-77.146%
2025-06-18	10.8500	10.8500	10.8500	10.8500	+3.828%	2	268	-77.419%
2025-06-17	10.5000	10.5000	10.4500	10.4500	-2.154%	4	268	-76.555%
2025-06-13	10.6800	10.6800	10.6800	10.6800	-18.473%	40	264	-77.060%
2025-06-02	13.1000	13.1000	13.1000	13.1000	-1.504%	3	244	-81.298%
2025-05-29	13.3000	13.3000	13.3000	13.3000	-3.623%	7	244	-81.579%
2025-05-22	13.8000	13.8000	13.8000	13.8000	+3.837%	2	251	-82.246%
2025-05-20	13.2900	13.2900	13.2900	13.2900	+2.467%	4	251	-81.565%
2025-05-16	12.9700	12.9700	12.9700	12.9700	+3.594%	16	251	-81.110%
2025-05-14	12.5200	12.5200	12.5200	12.5200	+2.204%	2	243	-80.431%
2025-05-13	12.6100	12.6100	12.2500	12.2500	-5.405%	8	245	-80.000%
2025-05-12	13.0100	13.0100	12.9500	12.9500	-11.301%	7	237	-81.081%
2025-05-05	14.6000	14.6000	14.6000	14.6000	+3.473%	1	232	-83.219%
2025-04-28	14.1100	14.1100	14.1100	14.1100	-4.274%	10	232	-82.636%
2025-04-23	14.7400	14.7400	14.7400	14.7400	-0.068%	1	222	-83.379%
2025-04-17	14.7500	14.7500	14.7500	14.7500	-4.654%	1	221	-83.390%
2025-04-11	15.4700	15.4700	15.4700	15.4700	-3.191%	2	221	-84.163%
2025-04-07	15.9800	15.9800	15.9800	15.9800	+47.281%	3	220	-84.668%
2025-03-20	10.8500	10.8500	10.8500	10.8500	-6.947%	3	217	-77.419%
2025-03-14	11.7500	11.7500	11.6600	11.6600	-7.972%	20	214	-78.988%
2025-03-04	12.6700	12.6700	12.6700	12.6700	+40.466%	2	204	-80.663%
2025-02-14	9.0200	9.0200	9.0200	9.0200	-12.000%	4	200	-72.838%
2025-02-03	10.2400	10.2500	10.2300	10.2500	+7.330%	6	200	-76.098%
2024-12-12	9.4300	9.5500	9.4300	9.5500	-3.046%	4	197	-74.346%
2024-12-02	9.8500	9.8500	9.8500	9.8500	+3.684%	4	193	-75.127%
2024-11-25	9.5000	9.5000	9.5000	9.5000	-4.330%	1	189	-74.211%
2024-11-20	9.9300	9.9300	9.9300	9.9300	-1.488%	1	188	-75.327%
2024-11-11	10.0800	10.0800	10.0800	10.0800	+17.483%	13	187	-75.694%
2024-11-06	8.5800	8.5800	8.5800	8.5800	-10.996%	1	191	-71.445%
2024-10-29	9.6400	9.6400	9.6400	9.6400	+9.545%	17	190	-74.585%
2024-10-25	8.7000	8.8000	8.7000	8.8000	+7.317%	256	207	-72.159%
2024-10-09	8.2500	8.2500	8.1200	8.2000	+5.128%	10	81	-70.122%
2024-10-04	7.8400	7.8500	7.8000	7.8000	-18.325%	154	71	-68.590%
2024-09-27	9.5500	9.5500	9.5500	9.5500	+12.089%	10	31	-74.346%
2024-09-23	8.5200	8.5200	8.5200	8.5200	-9.841%	1	26	-71.244%
2024-09-20	8.7500	9.4500	8.7500	9.4500	0.000%	50	25	-74.074%