Dark

AAP20270115C50
AAP Jan 15 2027 50.00 Call (AAP270115C00050000)
option OPRA

EOD

Jul 9, 2026

11.90-32.000%(-5.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	11.9000	11.9000	11.9000	11.9000	-32.000%	2	443	0.000%
2026-06-29	17.5000	17.5000	17.5000	17.5000	0.000%	1	445	-32.000%
2026-06-15	17.5000	17.5000	17.5000	17.5000	+1.744%	10	445	-32.000%
2026-06-12	16.8000	17.2000	16.8000	17.2000	+1.176%	11	455	-30.814%
2026-05-29	17.0000	17.0000	17.0000	17.0000	-5.556%	2	466	-30.000%
2026-05-21	17.9000	18.0000	17.8000	18.0000	+83.673%	4	468	-33.889%
2026-05-20	9.8000	9.8000	9.8000	9.8000	+8.889%	1	469	+21.429%
2026-05-15	9.6000	9.6000	9.0000	9.0000	-14.286%	11	469	+32.222%
2026-05-13	11.1500	11.1500	10.5000	10.5000	-4.110%	4	465	+13.333%
2026-05-12	10.9500	10.9500	10.9500	10.9500	-22.505%	2	469	+8.676%
2026-05-08	14.1300	14.1300	14.1300	14.1300	-9.073%	1	469	-15.782%
2026-04-20	15.5400	15.5400	15.5400	15.5400	+3.050%	1	469	-23.423%
2026-04-16	15.0800	15.0800	15.0800	15.0800	+6.572%	5	470	-21.088%
2026-03-31	14.1500	14.1500	14.1500	14.1500	+20.426%	1	465	-15.901%
2026-03-25	11.7500	11.7500	11.7500	11.7500	+22.396%	1	465	+1.277%
2026-03-20	9.6000	9.6000	9.6000	9.6000	-14.286%	8	465	+23.958%
2026-03-18	11.2000	11.2000	11.2000	11.2000	-6.667%	1	461	+6.250%
2026-03-13	12.0000	12.0000	12.0000	12.0000	+1.523%	5	462	-0.833%
2026-03-10	11.8200	11.8200	11.8200	11.8200	-9.077%	2	467	+0.677%
2026-03-06	13.0000	13.0000	13.0000	13.0000	+5.434%	5	469	-8.462%
2026-03-05	12.3300	12.3300	12.3300	12.3300	-8.667%	10	464	-3.487%
2026-03-02	13.5000	13.5000	13.5000	13.5000	+7.570%	1	469	-11.852%
2026-02-27	12.5500	12.5500	12.5500	12.5500	-13.805%	4	470	-5.179%
2026-02-24	14.5600	14.5600	14.5600	14.5600	+1.111%	15	467	-18.269%
2026-02-20	14.4000	14.4000	14.4000	14.4000	-12.727%	12	482	-17.361%
2026-02-17	16.5000	16.5000	16.5000	16.5000	-10.811%	1	494	-27.879%
2026-02-12	18.5000	18.5000	18.5000	18.5000	+0.983%	6	493	-35.676%
2026-02-11	18.8100	18.8100	18.3000	18.3200	-0.435%	17	497	-35.044%
2026-02-10	15.8900	18.4000	15.8900	18.4000	+18.328%	12	495	-35.326%
2026-02-04	15.2000	15.5500	15.2000	15.5500	+21.484%	5	498	-23.473%
2026-02-03	12.8000	12.8000	12.8000	12.8000	+16.576%	4	494	-7.031%
2026-01-26	11.1400	11.1400	10.9800	10.9800	+6.190%	26	490	+8.379%
2026-01-23	10.3400	10.3400	10.3400	10.3400	+1.972%	2	465	+15.087%
2026-01-22	10.2000	10.2000	10.1400	10.1400	+6.737%	5	463	+17.357%
2026-01-21	9.0500	9.5500	9.0500	9.5000	+38.686%	14	466	+25.263%
2026-01-20	7.0900	7.2000	6.8500	6.8500	-8.667%	29	465	+73.723%
2026-01-14	7.5000	7.5000	7.5000	7.5000	+2.881%	15	452	+58.667%
2026-01-08	7.3000	7.3000	7.2900	7.2900	+15.714%	2	443	+63.237%
2026-01-05	6.3000	6.3000	6.3000	6.3000	+12.500%	1	441	+88.889%
2026-01-02	5.6000	5.6000	5.6000	5.6000	-5.882%	8	441	+112.500%
2025-12-31	5.8500	5.9500	5.8500	5.9500	-12.112%	4	435	+100.000%
2025-12-26	6.6600	6.7800	6.6600	6.7700	-5.972%	88	435	+75.775%
2025-12-19	7.2000	7.2000	7.2000	7.2000	-7.455%	1	366	+65.278%
2025-12-18	7.9000	7.9000	7.7800	7.7800	-8.471%	2	365	+52.956%
2025-12-16	9.2000	9.9500	8.5000	8.5000	-10.526%	39	365	+40.000%
2025-12-15	9.5000	9.5500	9.5000	9.5000	-5.941%	9	327	+25.263%
2025-12-12	10.1000	10.1000	10.1000	10.1000	-27.076%	1	326	+17.822%
2025-11-21	13.8500	13.8500	13.8500	13.8500	+13.804%	5	325	-14.079%
2025-11-05	12.1700	12.1700	12.1700	12.1700	+3.048%	6	330	-2.219%
2025-11-04	11.8100	11.8100	11.8100	11.8100	-32.321%	1	330	+0.762%
2025-10-07	17.4500	17.4500	17.4500	17.4500	-9.115%	2	329	-31.805%
2025-10-06	19.2000	19.2000	19.2000	19.2000	-6.796%	2	329	-38.021%
2025-08-28	20.6000	20.6000	20.6000	20.6000	+2.031%	2	327	-42.233%
2025-08-27	20.1400	20.1900	20.0500	20.1900	+12.167%	15	325	-41.060%
2025-08-25	18.0000	18.0000	18.0000	18.0000	+4.046%	1	310	-33.889%
2025-08-19	17.3000	17.3000	17.3000	17.3000	-1.481%	1	309	-31.214%
2025-08-14	14.9500	17.5600	14.9500	17.5600	-18.135%	34	309	-32.232%
2025-08-13	21.4500	21.4500	21.4500	21.4500	+10.396%	1	311	-44.522%
2025-07-25	19.4300	19.4300	19.4300	19.4300	-17.284%	25	312	-38.755%
2025-07-24	23.4900	23.4900	23.4900	23.4900	+8.750%	1	313	-49.340%
2025-07-16	22.6700	22.7500	21.6000	21.6000	-3.786%	7	312	-44.907%
2025-07-15	22.4500	22.4500	22.4500	22.4500	-2.391%	50	312	-46.993%
2025-07-11	23.0000	23.0000	23.0000	23.0000	+8.798%	10	348	-48.261%
2025-07-10	21.2800	21.2800	21.1400	21.1400	+17.444%	2	348	-43.709%
2025-07-09	18.0000	18.0000	18.0000	18.0000	+38.462%	2	349	-33.889%
2025-07-01	13.0000	13.0000	13.0000	13.0000	+30.000%	10	351	-8.462%
2025-06-30	10.0000	10.0000	10.0000	10.0000	-7.834%	1	351	+19.000%
2025-06-25	11.5900	11.5900	10.8500	10.8500	-8.051%	7	351	+9.677%
2025-06-24	11.9700	11.9700	11.8000	11.8000	-25.505%	3	351	+0.847%
2025-06-11	15.8400	15.8400	15.8400	15.8400	+2.194%	4	351	-24.874%
2025-06-10	15.5000	15.5000	15.5000	15.5000	0.000%	1	349	-23.226%
2025-06-06	15.5000	15.5000	15.5000	15.5000	+0.065%	4	349	-23.226%
2025-06-03	15.7800	15.7800	15.4900	15.4900	+7.944%	2	349	-23.176%
2025-05-29	14.3500	14.3500	14.3500	14.3500	-6.515%	1	349	-17.073%
2025-05-28	15.3500	15.3500	15.3500	15.3500	+9.253%	1	349	-22.476%
2025-05-27	14.0500	14.0500	14.0500	14.0500	+4.773%	30	349	-15.302%
2025-05-23	13.4100	13.4100	13.4100	13.4100	-2.117%	2	319	-11.260%
2025-05-22	9.0000	13.7000	9.0000	13.7000	+214.943%	34	319	-13.139%
2025-05-21	4.5000	4.5000	4.3500	4.3500	-20.909%	20	341	+173.563%
2025-05-20	5.5000	5.5000	5.5000	5.5000	0.000%	5	331	+116.364%
2025-05-16	5.5000	5.5000	5.5000	5.5000	+12.245%	2	331	+116.364%
2025-05-15	4.9000	4.9000	4.9000	4.9000	-2.000%	20	332	+142.857%
2025-05-12	4.8500	5.0000	4.8500	5.0000	+17.647%	3	332	+138.000%
2025-05-09	4.3500	4.3500	4.2500	4.2500	-2.299%	12	332	+180.000%
2025-05-06	4.3500	4.3500	4.3500	4.3500	-15.534%	1	327	+173.563%
2025-04-24	4.7000	5.1500	4.7000	5.1500	+0.980%	3	326	+131.068%
2025-04-23	5.0600	5.1000	5.0600	5.1000	-2.857%	2	324	+133.333%
2025-04-22	5.2500	5.2500	5.2500	5.2500	+13.147%	1	324	+126.667%
2025-04-16	4.6400	4.6400	4.6400	4.6400	-6.263%	1	324	+156.466%
2025-04-15	4.9500	4.9500	4.9500	4.9500	-2.559%	1	325	+140.404%
2025-04-14	4.9000	5.0800	4.9000	5.0800	+0.794%	45	324	+134.252%
2025-04-11	4.8700	5.1200	4.8500	5.0400	+8.387%	200	324	+136.111%
2025-04-10	4.5100	4.6500	4.1700	4.6500	-11.429%	101	299	+155.914%
2025-04-09	4.0500	5.2500	4.0000	5.2500	+13.391%	29	298	+126.667%
2025-04-08	5.0000	5.0000	4.6300	4.6300	-9.570%	17	294	+157.019%
2025-04-07	5.3000	5.3500	5.1200	5.1200	-32.632%	35	278	+132.422%
2025-03-28	7.6000	7.6000	7.6000	7.6000	-5.473%	2	263	+56.579%
2025-03-27	8.0400	8.0400	8.0400	8.0400	+7.775%	10	264	+48.010%
2025-03-24	7.3400	7.4600	7.3400	7.4600	+2.755%	2	254	+59.517%
2025-03-21	7.0600	7.2600	7.0600	7.2600	-1.359%	4	254	+63.912%
2025-03-13	7.3600	7.3600	7.3600	7.3600	+5.293%	1	254	+61.685%
2025-03-10	6.9900	6.9900	6.9900	6.9900	+25.946%	1	254	+70.243%
2025-03-06	5.5900	5.6000	5.3000	5.5500	+0.909%	206	254	+114.414%
2025-03-05	5.5000	5.5000	5.5000	5.5000	-8.333%	6	77	+116.364%
2025-03-04	6.0000	6.0000	6.0000	6.0000	0.000%	1	71	+98.333%
2025-03-03	6.0000	6.0000	6.0000	6.0000	-14.651%	1	71	+98.333%
2025-02-27	7.0300	7.0300	7.0300	7.0300	-13.210%	2	68	+69.275%
2025-02-26	8.9500	8.9500	7.9200	8.1000	-25.824%	34	68	+46.914%
2025-02-24	10.9200	10.9200	10.9200	10.9200	+1.393%	10	58	+8.974%
2025-02-21	10.8000	10.8000	10.7700	10.7700	-28.200%	28	48	+10.492%
2025-02-13	15.0000	15.0000	15.0000	15.0000	+13.208%	1	47	-20.667%
2025-02-10	13.0000	13.2500	13.0000	13.2500	-17.445%	21	47	-10.189%
2025-02-06	16.0500	16.0500	16.0500	16.0500	-3.892%	1	30	-25.857%
2025-02-05	16.7000	16.7000	16.7000	16.7000	+5.363%	1	29	-28.743%
2025-02-04	15.8500	15.8500	15.8500	15.8500	+12.411%	1	28	-24.921%
2025-01-31	15.4000	15.4000	14.1000	14.1000	-11.599%	6	28	-15.603%
2025-01-30	17.9500	17.9500	15.9500	15.9500	+2.970%	3	25	-25.392%
2025-01-29	15.4900	15.4900	15.4900	15.4900	+4.662%	1	25	-23.176%
2025-01-22	14.8000	14.8000	14.8000	14.8000	+13.846%	1	24	-19.595%
2025-01-21	13.0000	13.0000	13.0000	13.0000	-11.864%	2	21	-8.462%
2025-01-10	14.7500	14.7500	14.7500	14.7500	+12.253%	2	21	-19.322%
2025-01-08	13.1400	13.1400	13.1400	13.1400	-12.980%	2	22	-9.437%
2025-01-02	15.1000	15.1000	15.1000	15.1000	+16.154%	1	22	-21.192%
2024-12-17	13.0000	13.0000	13.0000	13.0000	-3.704%	8	22	-8.462%
2024-12-12	13.5000	13.5000	13.5000	13.5000	0.000%	1	14	-11.852%
2024-12-04	13.5000	13.5000	13.5000	13.5000	+31.195%	1	14	-11.852%
2024-11-18	10.4000	10.4000	10.2900	10.2900	+2.900%	5	13	+15.646%
2024-11-15	10.0000	10.0000	10.0000	10.0000	-10.714%	4	12	+19.000%
2024-11-13	11.3500	11.3500	11.1100	11.2000	+13.131%	6	12	+6.250%
2024-11-08	9.9000	9.9000	9.9000	9.9000	+12.500%	4	12	+20.202%
2024-11-01	8.7300	8.8000	8.7300	8.8000	-6.780%	70	10	+35.227%
2024-10-31	9.4400	9.4400	9.4400	9.4400	-2.176%	2	44	+26.059%
2024-10-08	9.6500	9.6500	9.6500	9.6500	+1.366%	1	42	+23.316%
2024-10-04	9.7500	9.7500	9.5200	9.5200	+7.087%	94	43	+25.000%
2024-10-03	8.8900	8.8900	8.8900	8.8900	+0.225%	2	11	+33.858%
2024-10-01	8.8500	8.8700	8.8500	8.8700	-12.611%	10	11	+34.160%
2024-09-17	10.1500	10.1500	10.1500	10.1500	0.000%	1	1	+17.241%