Dark

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

EOD

Sep 4, 2026

0.4500+4.651%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.4500	0.4500	0.4500	0.4500	+4.651%	2	2,115	0.000%
2026-09-01	0.4500	0.4500	0.4300	0.4300	-25.862%	40	2,115	+4.651%
2026-08-24	0.5800	0.5800	0.5800	0.5800	+9.434%	1	2,115	-22.414%
2026-08-19	0.5500	0.5500	0.5300	0.5300	-13.115%	81	2,115	-15.094%
2026-08-18	0.6500	0.6500	0.6100	0.6100	-12.857%	11	2,095	-26.230%
2026-08-14	0.7000	0.7000	0.7000	0.7000	-9.091%	1	2,086	-35.714%
2026-08-12	0.7700	0.7700	0.7700	0.7700	-2.532%	5	2,086	-41.558%
2026-08-11	0.7900	0.7900	0.7900	0.7900	+5.333%	34	2,086	-43.038%
2026-08-10	0.9500	0.9500	0.7300	0.7500	-43.609%	8	2,120	-40.000%
2026-08-07	1.4400	1.4400	1.3300	1.3300	-22.674%	62	2,121	-66.165%
2026-08-05	1.7200	1.7200	1.7200	1.7200	+18.621%	4	2,060	-73.837%
2026-08-03	1.4700	1.4700	1.4500	1.4500	-23.684%	43	2,060	-68.966%
2026-07-27	1.9000	1.9000	1.9000	1.9000	+25.000%	3	2,035	-76.316%
2026-07-23	1.5200	1.5200	1.5200	1.5200	-23.618%	1	2,034	-70.395%
2026-07-21	2.0000	2.0000	1.9900	1.9900	-18.776%	102	2,034	-77.387%
2026-07-14	2.4500	2.4500	2.4500	2.4500	-5.769%	50	2,034	-81.633%
2026-07-09	2.3500	2.6000	2.3500	2.6000	+10.638%	5	2,034	-82.692%
2026-07-08	2.3000	2.3500	2.2500	2.3500	-24.194%	34	2,034	-80.851%
2026-07-02	3.1000	3.1000	3.1000	3.1000	+9.155%	12	2,041	-85.484%
2026-06-30	2.8400	2.8400	2.8400	2.8400	-5.333%	2	2,041	-84.155%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-1.639%	1	2,041	-85.000%
2026-06-24	2.8000	3.0500	2.8000	3.0500	+12.963%	7	2,040	-85.246%
2026-06-23	2.7000	2.7000	2.7000	2.7000	-8.784%	4	2,041	-83.333%
2026-06-22	2.9600	2.9600	2.9600	2.9600	-7.500%	2	2,041	-84.797%
2026-06-18	3.2500	3.2500	3.2000	3.2000	+18.519%	8	2,034	-85.938%
2026-06-15	2.7000	2.7000	2.7000	2.7000	+19.469%	1	2,034	-83.333%
2026-06-12	2.2600	2.2600	2.2600	2.2600	-3.419%	2	2,033	-80.088%
2026-06-11	2.1000	2.4600	2.1000	2.3400	+10.377%	23	2,031	-80.769%
2026-06-10	2.1200	2.1200	2.1200	2.1200	-20.301%	4	2,034	-78.774%
2026-06-09	2.4600	2.6600	2.4600	2.6600	+14.163%	17	2,030	-83.083%
2026-06-08	2.3300	2.3300	2.3300	2.3300	-1.271%	1	2,014	-80.687%
2026-06-05	2.3600	2.3600	2.3600	2.3600	-11.940%	2	2,013	-80.932%
2026-05-29	2.6800	2.6800	2.6800	2.6800	+3.475%	1	2,011	-83.209%
2026-05-27	2.5900	2.5900	2.5900	2.5900	+8.368%	1	2,010	-82.625%
2026-05-26	2.3900	2.3900	2.3900	2.3900	+1.702%	1	2,010	-81.172%
2026-05-21	2.2500	2.3500	2.2000	2.3500	+15.196%	13	2,010	-80.851%
2026-05-19	2.0400	2.0400	2.0400	2.0400	-2.857%	1	2,011	-77.941%
2026-05-18	2.2700	2.2700	2.1000	2.1000	-18.288%	12	1,999	-78.571%
2026-05-14	2.5800	2.5800	2.5700	2.5700	-15.738%	59	1,999	-82.490%
2026-05-08	3.1000	3.1000	2.9400	3.0500	+45.238%	10	2,052	-85.246%
2026-05-04	2.1800	2.1800	2.1000	2.1000	-18.605%	5	2,056	-78.571%
2026-04-28	2.5800	2.5800	2.5800	2.5800	-11.340%	20	2,056	-82.558%
2026-04-24	2.9100	2.9100	2.9100	2.9100	+10.227%	2	2,063	-84.536%
2026-04-23	2.7500	2.7500	2.6400	2.6400	-1.493%	53	2,061	-82.955%
2026-04-22	2.7000	2.7000	2.6800	2.6800	-20.238%	4	2,075	-83.209%
2026-04-17	3.5000	3.5000	3.3600	3.3600	+10.164%	21	2,075	-86.607%
2026-04-14	2.9500	3.0500	2.9500	3.0500	0.000%	30	2,063	-85.246%
2026-04-09	2.7400	3.0500	2.7400	3.0500	+7.394%	173	2,048	-85.246%
2026-04-08	2.9200	2.9200	2.8400	2.8400	+26.786%	13	1,998	-84.155%
2026-04-07	2.2400	2.2400	2.2400	2.2400	-5.485%	1	1,991	-79.911%
2026-04-06	2.3700	2.3700	2.3700	2.3700	-16.254%	10	1,991	-81.013%
2026-04-01	2.8300	2.8300	2.8300	2.8300	+10.547%	5	1,981	-84.099%
2026-03-31	2.5600	2.5600	2.5600	2.5600	+5.785%	152	1,984	-82.422%
2026-03-30	2.1000	2.6100	2.1000	2.4200	+7.556%	6	1,984	-81.405%
2026-03-27	2.3700	2.3700	2.2500	2.2500	-7.025%	7	1,986	-80.000%
2026-03-26	2.4300	2.4300	2.4200	2.4200	-6.202%	11	1,984	-81.405%
2026-03-25	2.6000	2.6300	2.5800	2.5800	-4.089%	129	1,973	-82.558%
2026-03-24	2.6000	2.6900	2.6000	2.6900	-8.191%	17	1,967	-83.271%
2026-03-20	2.9300	2.9300	2.9300	2.9300	-6.688%	1	1,969	-84.642%
2026-03-19	3.0300	3.1400	3.0300	3.1400	-3.385%	7	1,970	-85.669%
2026-03-18	3.2500	3.2500	3.2500	3.2500	-11.444%	1	1,968	-86.154%
2026-03-16	3.6700	3.6700	3.6700	3.6700	-7.557%	1	1,967	-87.738%
2026-03-12	4.0000	4.0000	3.6000	3.9700	-7.674%	9	1,968	-88.665%
2026-03-05	4.1000	4.3000	4.1000	4.3000	-10.042%	27	1,966	-89.535%
2026-03-04	4.7800	4.7800	4.7800	4.7800	+9.885%	1	1,984	-90.586%
2026-03-03	4.4000	4.4000	4.3500	4.3500	-2.247%	4	1,984	-89.655%
2026-03-02	4.6700	4.6700	4.4500	4.4500	-17.745%	9	1,984	-89.888%
2026-02-26	5.5000	5.5000	5.4100	5.4100	-5.088%	15	1,979	-91.682%
2026-02-24	5.6900	5.7000	5.6900	5.7000	+3.074%	5	1,974	-92.105%
2026-02-23	5.3100	5.5300	5.3100	5.5300	+1.468%	13	1,974	-91.863%
2026-02-19	5.4500	5.4500	5.4500	5.4500	-9.917%	1	1,974	-91.743%
2026-02-10	6.0500	6.0500	6.0500	6.0500	-14.789%	3	1,973	-92.562%
2026-01-16	7.1000	7.1000	7.1000	7.1000	+15.073%	100	1,870	-93.662%
2026-01-14	6.1700	6.1700	6.1700	6.1700	-17.733%	2	1,870	-92.707%
2025-12-30	7.5000	7.5000	7.5000	7.5000	-6.716%	2	1,870	-94.000%
2025-12-19	8.3500	8.3500	8.0400	8.0400	+7.200%	1,832	1,870	-94.403%
2025-12-15	7.4500	7.5000	7.4500	7.5000	+7.143%	42	247	-94.000%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-7.162%	12	285	-93.571%
2025-10-07	7.5400	7.5400	7.5400	7.5400	-12.326%	1	274	-94.032%
2025-09-19	8.6000	8.6000	8.6000	8.6000	+8.586%	1	274	-94.767%
2025-09-17	7.9200	7.9200	7.9200	7.9200	-10.000%	2	274	-94.318%
2025-09-15	8.8000	8.8000	8.8000	8.8000	-16.588%	1	272	-94.886%
2025-08-12	10.5500	10.5500	10.5500	10.5500	-1.586%	1	272	-95.735%
2025-07-08	10.7200	10.7200	10.7200	10.7200	-1.198%	3	273	-95.802%
2025-06-18	10.8500	10.8500	10.8500	10.8500	+3.828%	2	268	-95.853%
2025-06-17	10.5000	10.5000	10.4500	10.4500	-2.154%	4	268	-95.694%
2025-06-13	10.6800	10.6800	10.6800	10.6800	-18.473%	40	264	-95.787%
2025-06-02	13.1000	13.1000	13.1000	13.1000	-1.504%	3	244	-96.565%
2025-05-29	13.3000	13.3000	13.3000	13.3000	-3.623%	7	244	-96.617%
2025-05-22	13.8000	13.8000	13.8000	13.8000	+3.837%	2	251	-96.739%
2025-05-20	13.2900	13.2900	13.2900	13.2900	+2.467%	4	251	-96.614%
2025-05-16	12.9700	12.9700	12.9700	12.9700	+3.594%	16	251	-96.530%
2025-05-14	12.5200	12.5200	12.5200	12.5200	+2.204%	2	243	-96.406%
2025-05-13	12.6100	12.6100	12.2500	12.2500	-5.405%	8	245	-96.327%
2025-05-12	13.0100	13.0100	12.9500	12.9500	-11.301%	7	237	-96.525%
2025-05-05	14.6000	14.6000	14.6000	14.6000	+3.473%	1	232	-96.918%
2025-04-28	14.1100	14.1100	14.1100	14.1100	-4.274%	10	232	-96.811%
2025-04-23	14.7400	14.7400	14.7400	14.7400	-0.068%	1	222	-96.947%
2025-04-17	14.7500	14.7500	14.7500	14.7500	-4.654%	1	221	-96.949%
2025-04-11	15.4700	15.4700	15.4700	15.4700	-3.191%	2	221	-97.091%
2025-04-07	15.9800	15.9800	15.9800	15.9800	+47.281%	3	220	-97.184%
2025-03-20	10.8500	10.8500	10.8500	10.8500	-6.947%	3	217	-95.853%
2025-03-14	11.7500	11.7500	11.6600	11.6600	-7.972%	20	214	-96.141%
2025-03-04	12.6700	12.6700	12.6700	12.6700	+40.466%	2	204	-96.448%
2025-02-14	9.0200	9.0200	9.0200	9.0200	-12.000%	4	200	-95.011%
2025-02-03	10.2400	10.2500	10.2300	10.2500	+7.330%	6	200	-95.610%
2024-12-12	9.4300	9.5500	9.4300	9.5500	-3.046%	4	197	-95.288%
2024-12-02	9.8500	9.8500	9.8500	9.8500	+3.684%	4	193	-95.431%
2024-11-25	9.5000	9.5000	9.5000	9.5000	-4.330%	1	189	-95.263%
2024-11-20	9.9300	9.9300	9.9300	9.9300	-1.488%	1	188	-95.468%
2024-11-11	10.0800	10.0800	10.0800	10.0800	+17.483%	13	187	-95.536%
2024-11-06	8.5800	8.5800	8.5800	8.5800	-10.996%	1	191	-94.755%
2024-10-29	9.6400	9.6400	9.6400	9.6400	+9.545%	17	190	-95.332%
2024-10-25	8.7000	8.8000	8.7000	8.8000	+7.317%	256	207	-94.886%
2024-10-09	8.2500	8.2500	8.1200	8.2000	+5.128%	10	81	-94.512%
2024-10-04	7.8400	7.8500	7.8000	7.8000	-18.325%	154	71	-94.231%
2024-09-27	9.5500	9.5500	9.5500	9.5500	+12.089%	10	31	-95.288%
2024-09-23	8.5200	8.5200	8.5200	8.5200	-9.841%	1	26	-94.718%
2024-09-20	8.7500	9.4500	8.7500	9.4500	0.000%	50	25	-95.238%