Dark

APA20270115P35
APA Jan 15 2027 35.00 Put (APA270115P00035000)
option OPRA

EOD

Sep 2, 2026

1.01-18.548%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.0100	1.0100	1.0100	1.0100	-18.548%	1	992	0.000%
2026-09-01	1.2000	1.2400	1.1900	1.2400	-11.429%	25	992	-18.548%
2026-08-31	1.3000	1.4200	1.3000	1.4000	-7.895%	10	981	-27.857%
2026-08-28	1.4900	1.5200	1.4900	1.5200	-6.173%	23	983	-33.553%
2026-08-26	1.6300	1.6300	1.6200	1.6200	-4.142%	10	983	-37.654%
2026-08-25	1.6500	1.6900	1.6500	1.6900	+9.740%	3	973	-40.237%
2026-08-24	1.5900	1.6200	1.5400	1.5400	+17.557%	23	972	-34.416%
2026-08-21	1.2500	1.3100	1.2500	1.3100	+4.800%	12	988	-22.901%
2026-08-19	1.2500	1.2500	1.2500	1.2500	-21.875%	1	976	-19.200%
2026-08-17	1.6200	1.6200	1.6000	1.6000	-18.367%	5	975	-36.875%
2026-08-11	1.9900	1.9900	1.9600	1.9600	-35.738%	18	975	-48.469%
2026-08-07	3.2500	3.2500	3.0500	3.0500	-24.691%	22	980	-66.885%
2026-08-05	4.0500	4.0500	4.0500	4.0500	+10.959%	4	982	-75.062%
2026-08-04	3.6000	3.6500	3.6000	3.6500	-1.351%	9	982	-72.329%
2026-07-30	3.7000	3.7000	3.7000	3.7000	-12.941%	1	982	-72.703%
2026-07-28	4.3000	4.4000	4.2500	4.2500	+26.866%	19	983	-76.235%
2026-07-23	3.3500	3.3500	3.3500	3.3500	-9.214%	2	969	-69.851%
2026-07-22	3.6900	3.6900	3.6900	3.6900	-8.889%	1	971	-72.629%
2026-07-21	4.1000	4.1000	4.0500	4.0500	-8.989%	3	972	-75.062%
2026-07-17	4.4500	4.4500	4.4500	4.4500	-4.301%	12	975	-77.303%
2026-07-16	4.6000	4.6500	4.6000	4.6500	-7.921%	4	973	-78.280%
2026-07-15	5.0500	5.0500	5.0500	5.0500	+7.447%	4	969	-80.000%
2026-07-14	4.7000	4.7000	4.7000	4.7000	+5.618%	4	969	-78.511%
2026-07-13	4.6500	4.6500	4.4500	4.4500	-0.447%	6	969	-77.303%
2026-07-08	4.4700	4.4700	4.4700	4.4700	-18.727%	2	967	-77.405%
2026-06-24	5.5000	5.5000	5.5000	5.5000	+4.364%	40	969	-81.636%
2026-06-23	5.2300	5.2700	5.2300	5.2700	+1.346%	4	969	-80.835%
2026-06-22	5.4000	5.4000	5.2000	5.2000	-0.952%	9	971	-80.577%
2026-06-17	5.2500	5.2500	5.2500	5.2500	+2.941%	2	976	-80.762%
2026-06-15	5.0000	5.1000	5.0000	5.1000	+20.000%	4	978	-80.196%
2026-06-12	4.3000	4.3000	4.2500	4.2500	+3.659%	12	981	-76.235%
2026-06-11	3.9000	4.1000	3.9000	4.1000	+2.500%	5	970	-75.366%
2026-06-10	4.0000	4.0500	4.0000	4.0000	-9.091%	8	967	-74.750%
2026-06-08	4.3000	4.4000	4.3000	4.4000	0.000%	10	966	-77.045%
2026-06-05	4.4000	4.4000	4.4000	4.4000	+8.642%	3	973	-77.045%
2026-06-04	4.1000	4.1000	4.0500	4.0500	+1.250%	15	973	-75.062%
2026-06-03	4.0500	4.0500	4.0000	4.0000	-2.913%	2	968	-74.750%
2026-06-02	4.1200	4.1200	4.1200	4.1200	-12.154%	1	970	-75.485%
2026-05-29	4.6900	4.6900	4.6900	4.6900	+18.734%	2	971	-78.465%
2026-05-20	3.9500	3.9500	3.9500	3.9500	-3.659%	1	973	-74.430%
2026-05-15	4.2700	4.2700	4.1000	4.1000	-14.046%	3	973	-75.366%
2026-05-14	4.7800	4.7800	4.7700	4.7700	-1.037%	6	973	-78.826%
2026-05-13	4.8700	4.8700	4.8200	4.8200	-2.823%	3	972	-79.046%
2026-05-12	4.9600	4.9600	4.9600	4.9600	-2.554%	1	972	-79.637%
2026-05-08	5.0900	5.0900	5.0900	5.0900	-2.115%	6	972	-80.157%
2026-05-07	5.3200	5.3200	5.2000	5.2000	+20.930%	6	968	-80.577%
2026-05-06	4.3000	4.3000	4.3000	4.3000	+18.785%	3	971	-76.512%
2026-05-05	3.6200	3.6200	3.6200	3.6200	-9.500%	3	968	-72.099%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-0.990%	5	963	-74.750%
2026-04-30	4.0400	4.0400	4.0400	4.0400	-14.043%	10	963	-75.000%
2026-04-27	4.7000	4.7000	4.7000	4.7000	-2.490%	4	973	-78.511%
2026-04-24	4.8200	4.8200	4.8200	4.8200	+1.474%	2	969	-79.046%
2026-04-22	4.7000	4.7500	4.7000	4.7500	-11.049%	2	971	-78.737%
2026-04-21	5.3400	5.3400	5.3400	5.3400	-8.562%	2	970	-81.086%
2026-04-17	6.0000	6.0000	5.8400	5.8400	+20.412%	11	968	-82.705%
2026-04-16	5.0000	5.0000	4.8500	4.8500	-7.266%	2	961	-79.175%
2026-04-15	5.2300	5.2300	5.2300	5.2300	+3.564%	10	963	-80.688%
2026-04-14	5.0500	5.0500	5.0300	5.0500	+5.208%	29	954	-80.000%
2026-04-09	4.7000	4.8000	4.7000	4.8000	-4.000%	395	928	-78.958%
2026-04-08	5.1500	5.1500	5.0000	5.0000	+29.199%	16	533	-79.800%
2026-04-07	3.8400	3.8700	3.8400	3.8700	-5.839%	6	533	-73.902%
2026-04-06	4.1100	4.1100	4.1100	4.1100	+1.985%	1	531	-75.426%
2026-03-30	3.8000	4.0300	3.8000	4.0300	+2.545%	19	530	-74.938%
2026-03-27	3.9400	3.9400	3.9300	3.9300	-2.963%	2	530	-74.300%
2026-03-26	4.0500	4.0500	4.0500	4.0500	-8.989%	5	532	-75.062%
2026-03-24	4.7800	4.7800	4.4500	4.4500	-12.916%	412	527	-77.303%
2026-03-23	4.9600	5.1100	4.9600	5.1100	+5.144%	9	124	-80.235%
2026-03-20	4.8600	4.8600	4.8600	4.8600	-2.410%	1	117	-79.218%
2026-03-19	5.0000	5.0500	4.9800	4.9800	-8.958%	50	116	-79.719%
2026-03-18	5.4700	5.4700	5.4700	5.4700	-3.186%	1	72	-81.536%
2026-03-17	5.6500	5.6500	5.6500	5.6500	-10.317%	1	72	-82.124%
2026-03-13	6.5000	6.5500	6.3000	6.3000	-6.667%	16	71	-83.968%
2026-03-09	6.7500	6.7500	6.7500	6.7500	-3.571%	2	61	-85.037%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-7.285%	1	60	-85.571%
2026-03-02	7.5500	7.5500	7.5500	7.5500	-22.165%	1	61	-86.623%
2026-02-06	9.7000	9.7000	9.7000	9.7000	-14.159%	5	60	-89.588%
2025-12-02	11.3000	11.3000	11.3000	11.3000	-10.317%	10	65	-91.062%
2025-11-06	12.6000	12.6000	12.6000	12.6000	-4.977%	5	55	-91.984%
2025-08-25	13.2600	13.2600	13.2600	13.2600	-11.600%	3	55	-92.383%
2025-08-19	15.0000	15.0000	15.0000	15.0000	-30.233%	2	56	-93.267%
2025-04-09	21.5000	21.5000	21.5000	21.5000	+5.186%	3	58	-95.302%
2025-04-07	20.4400	20.4400	20.4400	20.4400	+38.859%	4	61	-95.059%
2025-03-31	14.5000	14.7500	14.5000	14.7200	+16.364%	12	63	-93.139%
2025-02-20	12.6500	12.6500	12.6500	12.6500	+2.016%	4	51	-92.016%
2025-02-19	12.4000	12.4000	12.4000	12.4000	+2.142%	1	47	-91.855%
2025-01-15	12.1400	12.1400	12.1400	12.1400	+1.675%	20	46	-91.680%
2025-01-14	11.9400	11.9400	11.9400	11.9400	-14.897%	20	26	-91.541%
2024-12-27	14.1500	14.1500	14.0300	14.0300	0.000%	24	6	-92.801%