Dark

AAP20270115C45
AAP Jan 15 2027 45.00 Call (AAP270115C00045000)
option OPRA

Inactive

Jun 9, 2026

19.90-5.193%(-1.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	19.9000	19.9000	19.9000	19.9000	-5.193%	10	358	0.000%
2026-05-21	21.0200	21.0200	20.9000	20.9900	+70.373%	5	348	-5.193%
2026-05-15	12.3200	12.3200	12.3200	12.3200	-6.383%	50	347	+61.526%
2026-05-12	12.7000	13.1600	12.7000	13.1600	-12.267%	53	297	+51.216%
2026-03-25	15.0000	15.0000	15.0000	15.0000	-3.038%	3	348	+32.667%
2026-03-11	15.4700	15.4700	15.4700	15.4700	+3.202%	1	348	+28.636%
2026-03-10	14.0000	14.9900	14.0000	14.9900	+4.825%	55	349	+32.755%
2026-03-09	14.6000	14.6000	14.0000	14.3000	+2.878%	48	352	+39.161%
2026-03-06	14.2000	14.2000	13.8500	13.9000	-5.119%	16	398	+43.165%
2026-03-05	14.9000	14.9000	14.0000	14.6500	+3.901%	50	384	+35.836%
2026-03-03	14.5000	14.7000	14.1000	14.1000	-8.023%	4	342	+41.135%
2026-03-02	15.3300	15.3300	14.9000	15.3300	+5.724%	7	340	+29.811%
2026-02-26	14.6100	15.0000	14.1000	14.5000	-30.288%	88	340	+37.241%
2026-02-11	20.8000	20.8000	20.8000	20.8000	+12.615%	3	340	-4.327%
2026-02-10	18.4700	18.4700	18.4700	18.4700	+4.943%	3	343	+7.742%
2026-02-06	17.8900	17.8900	17.6000	17.6000	+5.263%	8	343	+13.068%
2026-02-05	16.7200	16.7200	16.7200	16.7200	-7.980%	12	335	+19.019%
2026-02-04	16.7900	18.1700	16.7900	18.1700	+36.617%	26	335	+9.521%
2026-01-30	13.0000	13.3000	13.0000	13.3000	+1.916%	35	361	+49.624%
2026-01-26	13.2500	13.2500	13.0500	13.0500	+2.756%	4	366	+52.490%
2026-01-22	12.7000	12.7000	12.7000	12.7000	+15.245%	5	364	+56.693%
2026-01-21	11.0200	11.0200	11.0200	11.0200	+27.252%	1	367	+80.581%
2026-01-20	8.6000	8.6600	8.2500	8.6600	-12.965%	50	367	+129.792%
2026-01-16	10.2000	10.2000	9.3800	9.9500	-0.500%	74	245	+100.000%
2026-01-09	10.0000	10.0000	10.0000	10.0000	+27.389%	2	245	+99.000%
2025-12-30	7.8500	7.8500	7.8500	7.8500	-17.715%	10	245	+153.503%
2025-12-18	9.5400	9.5400	9.5400	9.5400	-7.826%	1	235	+108.595%
2025-12-16	10.3500	10.3500	10.3500	10.3500	-37.987%	10	234	+92.271%
2025-11-25	16.6900	16.6900	16.6900	16.6900	+6.782%	1	226	+19.233%
2025-11-24	15.6300	15.6300	15.6300	15.6300	-3.280%	12	227	+27.319%
2025-11-21	16.1300	16.1600	16.1300	16.1600	+12.849%	12	227	+23.144%
2025-11-19	14.3200	14.3200	14.3200	14.3200	-23.749%	5	215	+38.966%
2025-10-28	18.7800	18.7800	18.7800	18.7800	-1.158%	3	213	+5.964%
2025-10-24	19.0000	19.0000	19.0000	19.0000	+24.183%	1	216	+4.737%
2025-10-09	15.3000	15.3000	15.3000	15.3000	-23.116%	3	217	+30.065%
2025-10-07	19.9000	19.9000	19.9000	19.9000	-17.256%	1	217	0.000%
2025-10-02	24.0500	24.0500	24.0500	24.0500	+3.888%	1	217	-17.256%
2025-08-28	23.8000	23.8000	23.1500	23.1500	+2.072%	2	218	-14.039%
2025-08-25	22.6800	22.6800	22.6800	22.6800	+22.595%	2	220	-12.257%
2025-08-14	18.5000	18.5000	18.5000	18.5000	+8.696%	2	222	+7.568%
2025-08-01	17.0200	17.0200	17.0200	17.0200	-18.565%	1	220	+16.921%
2025-07-28	20.9000	20.9000	20.9000	20.9000	-16.733%	1	221	-4.785%
2025-07-21	25.1000	25.1000	25.1000	25.1000	+4.583%	1	221	-20.717%
2025-07-18	24.0000	24.0000	24.0000	24.0000	-6.796%	1	222	-17.083%
2025-07-17	25.7500	25.7500	25.7500	25.7500	+0.704%	1	223	-22.718%
2025-07-16	25.5700	25.5700	25.5700	25.5700	+1.388%	5	224	-22.174%
2025-07-15	25.2900	25.2900	25.2200	25.2200	+31.697%	51	229	-21.094%
2025-07-09	19.1500	19.1500	19.1500	19.1500	+16.413%	1	270	+3.916%
2025-07-03	16.4500	16.4500	16.4500	16.4500	+30.556%	1	272	+20.973%
2025-06-27	13.2000	13.2000	12.6000	12.6000	+4.132%	2	272	+57.937%
2025-06-26	12.0500	12.1000	12.0500	12.1000	-7.209%	2	270	+64.463%
2025-06-25	13.0400	13.0400	13.0400	13.0400	-4.399%	20	268	+52.607%
2025-06-24	13.8200	13.8200	13.6400	13.6400	-21.834%	2	248	+45.894%
2025-06-09	17.4500	17.4500	17.4500	17.4500	+21.012%	1	248	+14.040%
2025-05-30	14.5000	14.5000	14.4200	14.4200	-13.028%	34	249	+38.003%
2025-05-29	16.5800	16.5800	16.5800	16.5800	+10.977%	5	266	+20.024%
2025-05-23	15.1500	15.1500	14.9400	14.9400	-5.622%	6	265	+33.199%
2025-05-22	12.3000	15.8300	12.3000	15.8300	+193.148%	20	265	+25.711%
2025-05-21	5.4000	5.4000	5.4000	5.4000	+3.846%	5	270	+268.519%
2025-05-09	5.2000	5.2000	5.2000	5.2000	-7.143%	2	270	+282.692%
2025-05-06	5.6000	5.6000	5.6000	5.6000	-6.511%	10	269	+255.357%
2025-04-21	5.8600	5.9900	5.8600	5.9900	-2.602%	2	259	+232.220%
2025-04-11	5.9700	6.2300	5.9600	6.1500	+15.169%	200	259	+223.577%
2025-04-10	5.5300	5.5400	5.1900	5.3400	-14.968%	100	190	+272.659%
2025-04-07	6.2800	6.2800	6.2800	6.2800	-16.267%	2	97	+216.879%
2025-04-04	7.4700	7.5000	7.4700	7.5000	-8.537%	140	99	+165.333%
2025-04-03	8.1300	8.2100	8.1200	8.2000	-10.284%	38	129	+142.683%
2025-03-31	9.0500	9.1400	9.0500	9.1400	+13.965%	2	167	+117.724%
2025-03-26	8.0200	8.0200	8.0200	8.0200	-8.967%	2	167	+148.130%
2025-03-17	8.8000	8.8100	8.8000	8.8100	+12.949%	3	167	+125.880%
2025-03-12	7.8000	7.8000	7.8000	7.8000	-4.294%	22	169	+155.128%
2025-03-11	8.1500	8.1500	8.1500	8.1500	+26.357%	1	191	+144.172%
2025-03-06	6.4500	6.4500	6.4500	6.4500	-9.410%	1	189	+208.527%
2025-03-04	7.1200	7.1200	7.1200	7.1200	-5.570%	16	189	+179.494%
2025-03-03	7.6500	7.6500	7.5400	7.5400	-5.157%	6	173	+163.926%
2025-02-28	8.5000	8.5000	7.7800	7.9500	-5.357%	40	172	+150.314%
2025-02-26	10.1000	10.1000	8.4000	8.4000	-38.462%	3	152	+136.905%
2025-02-19	13.6500	13.6500	13.6500	13.6500	-5.340%	1	150	+45.788%
2025-02-18	15.3500	15.3500	14.4200	14.4200	-13.910%	35	149	+38.003%
2025-02-13	16.7500	16.7500	16.7500	16.7500	+12.416%	5	120	+18.806%
2025-02-10	14.9000	14.9000	14.9000	14.9000	-11.151%	25	120	+33.557%
2025-02-03	16.7700	16.7700	16.7700	16.7700	-2.500%	1	139	+18.664%
2025-01-29	17.2200	17.2200	17.2000	17.2000	+1.775%	13	139	+15.698%
2025-01-24	16.5400	16.9000	16.5400	16.9000	+3.112%	14	132	+17.751%
2025-01-23	16.3900	16.3900	16.3900	16.3900	+4.063%	3	125	+21.415%
2025-01-22	15.9500	15.9500	15.7500	15.7500	-2.174%	20	122	+26.349%
2025-01-17	15.7500	16.2500	15.7500	16.1000	+3.205%	146	69	+23.602%
2025-01-16	15.6000	15.6000	15.6000	15.6000	-4.000%	2	69	+27.564%
2025-01-10	16.2500	16.2500	16.2500	16.2500	+0.123%	2	69	+22.462%
2024-12-30	16.1800	16.2300	16.1800	16.2300	+11.546%	30	68	+22.612%
2024-12-27	14.5500	14.5500	14.5500	14.5500	-4.276%	4	38	+36.770%
2024-12-26	15.2000	15.2000	15.2000	15.2000	+8.108%	1	38	+30.921%
2024-12-12	14.0600	14.0600	14.0600	14.0600	+1.151%	1	38	+41.536%
2024-12-02	14.0000	14.0000	13.9000	13.9000	+22.683%	16	38	+43.165%
2024-11-15	12.4200	12.4200	11.3300	11.3300	-28.336%	4	22	+75.640%
2024-11-14	15.8100	15.8100	15.8100	15.8100	+18.161%	1	22	+25.870%
2024-11-13	13.3800	13.3800	13.3800	13.3800	+15.945%	10	23	+48.729%
2024-11-04	11.5400	11.5400	11.5400	11.5400	+0.348%	1	16	+72.444%
2024-10-14	11.5000	11.5000	11.5000	11.5000	+12.524%	1	15	+73.043%
2024-10-10	10.2200	10.2200	10.2200	10.2200	-7.928%	10	15	+94.716%
2024-10-04	12.1500	12.1500	11.1000	11.1000	+11.558%	6	7	+79.279%
2024-10-01	9.9500	9.9500	9.9500	9.9500	-7.096%	2	4	+100.000%
2024-09-30	10.7100	10.7100	10.7100	10.7100	-15.669%	2	3	+85.808%
2024-09-18	12.7000	12.7000	12.7000	12.7000	0.000%	1	1	+56.693%