Dark

AAP20270115C55
AAP Jan 15 2027 55.00 Call (AAP270115C00055000)
option OPRA

EOD

Jul 9, 2026

9.70-26.903%(-3.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.7000	9.7000	9.7000	9.7000	-26.903%	2	534	0.000%
2026-06-18	13.2700	13.2700	13.2700	13.2700	+0.530%	1	531	-26.903%
2026-06-11	13.1000	13.2000	13.1000	13.2000	-2.439%	4	531	-26.515%
2026-06-10	13.5300	13.5300	13.5300	13.5300	+15.444%	20	535	-28.307%
2026-05-27	11.9000	11.9000	11.7200	11.7200	-5.484%	3	545	-17.235%
2026-05-22	12.4000	12.4000	12.4000	12.4000	-17.057%	1	544	-21.774%
2026-05-21	12.0000	15.0500	12.0000	14.9500	+60.236%	459	544	-35.117%
2026-05-20	8.9000	9.3300	8.9000	9.3300	+14.198%	5	544	+3.966%
2026-05-15	8.2900	8.2900	8.1700	8.1700	-39.705%	50	544	+18.727%
2026-04-17	13.5500	13.5500	13.5500	13.5500	+5.120%	1	544	-28.413%
2026-04-15	12.8900	12.8900	12.8900	12.8900	+3.368%	4	544	-24.748%
2026-04-14	11.8000	12.9400	11.8000	12.4700	+1.382%	120	541	-22.213%
2026-04-09	12.3000	12.3000	12.3000	12.3000	+18.269%	1	480	-21.138%
2026-04-06	10.4000	10.4000	10.4000	10.4000	+18.182%	1	480	-6.731%
2026-03-23	8.8000	8.8000	8.8000	8.8000	+5.137%	4	481	+10.227%
2026-03-19	8.3700	8.3700	8.3700	8.3700	-18.738%	1	481	+15.890%
2026-03-13	10.3000	10.3000	10.3000	10.3000	-5.505%	1	482	-5.825%
2026-03-02	10.9000	10.9000	10.9000	10.9000	+3.810%	2	482	-11.009%
2026-02-27	10.5000	10.5000	10.5000	10.5000	-20.394%	1	484	-7.619%
2026-02-23	13.5700	13.5700	13.1900	13.1900	+9.461%	3	485	-26.459%
2026-02-20	12.0500	12.0500	12.0500	12.0500	-14.961%	40	484	-19.502%
2026-02-18	14.1700	14.1700	14.1700	14.1700	-21.278%	1	524	-31.546%
2026-02-13	20.6200	20.6200	18.0000	18.0000	+1.294%	11	515	-46.111%
2026-02-12	17.7700	17.7700	17.7700	17.7700	+14.277%	10	515	-45.414%
2026-02-11	15.5500	15.5500	15.5500	15.5500	+10.913%	10	505	-37.621%
2026-02-10	14.0200	14.0200	14.0200	14.0200	+1.227%	1	495	-30.813%
2026-02-06	13.8500	13.8500	13.8500	13.8500	+10.800%	10	495	-29.964%
2026-02-04	12.5000	12.5000	12.5000	12.5000	+17.151%	1	485	-22.400%
2026-02-03	10.9000	10.9000	10.6700	10.6700	+13.511%	2	485	-9.091%
2026-01-30	9.4000	9.4000	9.4000	9.4000	-7.480%	1	487	+3.191%
2026-01-28	10.1600	10.1600	10.1600	10.1600	+19.529%	2	488	-4.528%
2026-01-27	8.5000	8.5000	8.5000	8.5000	+5.853%	1	486	+14.118%
2026-01-22	8.0300	8.0300	8.0300	8.0300	+40.630%	1	486	+20.797%
2026-01-20	5.7100	5.7100	5.7100	5.7100	-13.485%	20	485	+69.877%
2026-01-13	6.6000	6.6000	6.6000	6.6000	-4.486%	1	475	+46.970%
2026-01-08	6.9100	6.9100	6.9100	6.9100	+52.876%	1	474	+40.376%
2026-01-02	4.6600	4.6600	4.5200	4.5200	-17.064%	17	474	+114.602%
2025-12-29	5.4500	5.4500	5.4500	5.4500	-17.922%	1	474	+77.982%
2025-12-17	6.6400	6.6400	6.6400	6.6400	-22.611%	3	473	+46.084%
2025-12-10	8.5800	8.5800	8.5800	8.5800	-25.650%	3	476	+13.054%
2025-12-08	11.5400	11.5400	11.5400	11.5400	-3.025%	10	474	-15.945%
2025-11-12	11.9000	11.9000	11.9000	11.9000	+23.958%	1	474	-18.487%
2025-11-06	9.6000	9.6000	9.6000	9.6000	-20.332%	6	474	+1.042%
2025-10-13	12.0500	12.0500	12.0500	12.0500	+13.146%	1	474	-19.502%
2025-10-10	10.5000	10.6500	10.5000	10.6500	-6.661%	2	474	-8.920%
2025-10-09	11.4100	11.4100	11.4100	11.4100	-0.175%	1	472	-14.987%
2025-10-08	11.4300	11.4300	11.4300	11.4300	-37.198%	10	472	-15.136%
2025-09-11	18.2000	18.2000	18.2000	18.2000	+5.324%	1	472	-46.703%
2025-08-25	17.2800	17.2800	17.2800	17.2800	+18.275%	10	471	-43.866%
2025-08-19	14.6100	14.6100	14.6100	14.6100	+12.993%	1	471	-33.607%
2025-08-14	12.9300	12.9300	12.9300	12.9300	-15.102%	1	471	-24.981%
2025-07-30	15.0000	15.2300	15.0000	15.2300	-32.937%	2	470	-36.310%
2025-07-23	22.7100	22.7100	22.7100	22.7100	+66.130%	1	469	-57.288%
2025-07-07	13.6700	13.6700	13.6700	13.6700	+10.242%	1	468	-29.042%
2025-07-03	12.4000	12.4000	12.4000	12.4000	+34.636%	1	467	-21.774%
2025-06-25	9.2500	9.2500	9.2100	9.2100	-7.900%	9	468	+5.320%
2025-06-24	10.4500	10.4500	10.0000	10.0000	-8.842%	4	469	-3.000%
2025-06-16	10.9700	10.9700	10.9700	10.9700	-19.927%	3	468	-11.577%
2025-06-11	13.7000	13.7000	13.7000	13.7000	+28.037%	9	468	-29.197%
2025-05-30	10.7000	10.7000	10.7000	10.7000	-12.653%	14	467	-9.346%
2025-05-27	12.2000	12.2500	12.2000	12.2500	+28.947%	11	474	-20.816%
2025-05-22	7.0000	9.5000	7.0000	9.5000	+156.757%	33	483	+2.105%
2025-05-21	3.8500	3.8500	3.7000	3.7000	-16.854%	6	515	+162.162%
2025-05-19	4.4500	4.4500	4.4500	4.4500	-4.301%	11	509	+117.978%
2025-05-16	4.6500	4.6500	4.6500	4.6500	+5.682%	8	520	+108.602%
2025-05-15	4.4000	4.4000	4.4000	4.4000	+12.821%	2	523	+120.455%
2025-05-14	3.9300	3.9300	3.9000	3.9000	+13.043%	26	525	+148.718%
2025-05-09	3.5500	3.5500	3.4500	3.4500	-6.757%	6	524	+181.159%
2025-05-06	3.7000	3.7000	3.7000	3.7000	-9.756%	1	521	+162.162%
2025-04-28	4.0400	4.1000	4.0300	4.1000	+12.329%	50	521	+136.585%
2025-04-16	3.6500	3.6500	3.6500	3.6500	-9.877%	1	471	+165.753%
2025-04-15	4.0500	4.0500	4.0500	4.0500	-3.571%	1	470	+139.506%
2025-04-11	4.0000	4.2500	3.7500	4.2000	+13.514%	28	469	+130.952%
2025-04-08	3.7000	3.7000	3.7000	3.7000	-29.389%	2	455	+162.162%
2025-04-07	5.3900	5.4000	5.2300	5.2400	-8.711%	100	453	+85.115%
2025-04-04	5.7400	5.7400	5.7400	5.7400	-0.174%	8	353	+68.990%
2025-04-03	5.7500	5.7500	5.7500	5.7500	-9.163%	18	353	+68.696%
2025-03-31	6.2900	6.3300	6.2900	6.3300	+1.605%	100	335	+53.239%
2025-03-28	6.2300	6.2300	6.2300	6.2300	-7.015%	40	235	+55.698%
2025-03-27	6.6900	6.7000	6.6900	6.7000	+7.200%	80	215	+44.776%
2025-03-14	6.2500	6.2500	6.2500	6.2500	+5.219%	24	135	+55.200%
2025-03-10	6.0000	6.0000	5.9400	5.9400	+25.053%	11	143	+63.300%
2025-03-06	4.5700	4.7500	4.5700	4.7500	+1.064%	2	148	+104.211%
2025-03-05	4.5500	4.7000	4.5500	4.7000	-6.000%	13	148	+106.383%
2025-03-04	5.3000	5.3000	5.0000	5.0000	+3.306%	8	138	+94.000%
2025-03-03	5.4000	5.4000	4.8400	4.8400	-17.966%	5	131	+100.413%
2025-02-28	5.8500	6.1100	5.8500	5.9000	0.000%	14	129	+64.407%
2025-02-27	6.0200	6.0200	5.9000	5.9000	-6.349%	2	122	+64.407%
2025-02-26	8.4100	8.4100	6.3000	6.3000	-37.000%	148	121	+53.968%
2025-02-25	10.0000	10.0000	10.0000	10.0000	+1.523%	10	21	-3.000%
2025-02-21	9.8500	9.8500	9.8500	9.8500	-13.369%	20	21	-1.523%
2025-02-10	11.2000	11.4400	11.2000	11.3700	-8.528%	4	11	-14.688%
2025-01-17	12.4300	12.4300	12.4300	12.4300	-1.739%	4	6	-21.963%
2025-01-10	12.6500	12.6500	12.6500	12.6500	+11.454%	2	6	-23.320%
2024-12-27	11.3500	11.3500	11.3500	11.3500	-2.991%	4	6	-14.537%
2024-12-26	11.7000	11.7000	11.7000	11.7000	+4.558%	1	4	-17.094%
2024-12-24	11.1000	11.1900	11.1000	11.1900	-8.876%	4	4	-13.315%
2024-12-06	12.2800	12.2800	12.2800	12.2800	+16.952%	4	4	-21.010%
2024-11-29	10.6800	10.6800	10.5000	10.5000	-16.667%	4	6	-7.619%
2024-11-14	12.6000	12.6000	12.6000	12.6000	+65.354%	1	4	-23.016%
2024-10-31	7.6200	7.6200	7.6200	7.6200	-1.677%	1	4	+27.297%
2024-10-30	7.7500	7.7500	7.7500	7.7500	-3.125%	1	4	+25.161%
2024-09-30	8.0000	8.0000	8.0000	8.0000	+1.911%	1	3	+21.250%
2024-09-25	7.8500	7.8500	7.8500	7.8500	-18.229%	1	2	+23.567%
2024-09-19	9.6000	9.6000	9.6000	9.6000	0.000%	2	2	+1.042%