Dark

AAP20270115C70
AAP Jan 15 2027 70.00 Call (AAP270115C00070000)
option OPRA

EOD

Jul 9, 2026

4.60-9.804%(-0.50)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.6000	4.7500	4.6000	4.6000	-9.804%	18	993	0.000%
2026-07-07	5.1000	5.1000	5.1000	5.1000	-5.556%	2	993	-9.804%
2026-07-06	6.1000	6.1000	5.4000	5.4000	-25.000%	3	991	-14.815%
2026-07-02	7.2000	7.2000	7.2000	7.2000	-12.195%	2	991	-36.111%
2026-07-01	8.2000	8.2000	8.2000	8.2000	0.000%	1	991	-43.902%
2026-06-30	8.0000	8.2000	8.0000	8.2000	+3.145%	4	992	-43.902%
2026-06-29	8.1000	8.1000	7.9500	7.9500	+5.718%	2	994	-42.138%
2026-06-26	7.4000	7.5200	7.3000	7.5200	+39.259%	3	993	-38.830%
2026-06-23	5.4000	5.4000	5.4000	5.4000	-9.850%	2	991	-14.815%
2026-06-22	5.9900	5.9900	5.9900	5.9900	-20.133%	1	991	-23.205%
2026-06-18	7.3900	7.8000	7.3700	7.5000	-13.793%	7	994	-38.667%
2026-06-15	8.4000	8.7000	8.4000	8.7000	+8.750%	6	994	-47.126%
2026-06-11	8.0000	8.0000	8.0000	8.0000	+3.896%	1	997	-42.500%
2026-06-10	7.7000	7.7000	7.7000	7.7000	+10.000%	1	997	-40.260%
2026-06-08	7.5500	7.5500	7.0000	7.0000	0.000%	13	997	-34.286%
2026-06-03	7.0000	7.0000	7.0000	7.0000	-18.605%	1	997	-34.286%
2026-06-01	9.0000	9.1000	8.6000	8.6000	+6.173%	9	998	-46.512%
2026-05-28	7.6000	8.1000	7.6000	8.1000	-5.814%	55	998	-43.210%
2026-05-21	9.2500	9.3300	8.6000	8.6000	+82.203%	17	1,001	-46.512%
2026-05-20	4.7200	4.7200	4.7200	4.7200	-1.667%	4	1,000	-2.542%
2026-05-18	4.8000	4.8000	4.8000	4.8000	+5.263%	3	1,007	-4.167%
2026-05-14	4.5600	4.5600	4.5600	4.5600	-0.870%	1	1,007	+0.877%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-36.900%	1	1,007	0.000%
2026-05-05	7.2900	7.2900	7.2900	7.2900	+0.970%	3	1,007	-36.900%
2026-04-17	7.2200	7.2200	7.2200	7.2200	+12.813%	1	1,010	-36.288%
2026-04-14	6.4000	6.4000	6.4000	6.4000	-9.859%	1	1,011	-28.125%
2026-04-09	7.1000	7.1000	7.1000	7.1000	+23.478%	1	1,012	-35.211%
2026-03-30	5.7500	5.7500	5.7500	5.7500	-2.542%	1	1,011	-20.000%
2026-03-27	5.9600	5.9600	5.9000	5.9000	+2.609%	7	1,010	-22.034%
2026-03-26	5.7500	5.7500	5.7500	5.7500	-5.738%	1	1,010	-20.000%
2026-03-25	6.1000	6.1000	6.1000	6.1000	-1.613%	1	1,009	-24.590%
2026-03-03	6.5000	6.5000	6.1500	6.2000	-5.918%	16	1,010	-25.806%
2026-03-02	6.5900	6.5900	6.5900	6.5900	+7.154%	4	1,019	-30.197%
2026-02-26	6.1500	6.1500	6.1500	6.1500	-24.074%	1	1,019	-25.203%
2026-02-19	8.2400	8.2400	8.0000	8.1000	-28.822%	6	1,018	-43.210%
2026-02-13	12.7000	12.7000	11.3800	11.3800	+18.542%	11	1,013	-59.578%
2026-02-12	10.4000	10.4000	9.4500	9.6000	-11.111%	9	1,013	-52.083%
2026-02-11	10.8000	10.8000	10.8000	10.8000	+13.684%	1	1,015	-57.407%
2026-02-10	9.5000	9.5000	9.5000	9.5000	+12.426%	1	1,016	-51.579%
2026-02-09	8.6500	8.6500	8.4500	8.4500	+7.234%	6	1,017	-45.562%
2026-02-05	7.8800	7.8800	7.8800	7.8800	+2.073%	4	1,016	-41.624%
2026-02-04	7.8000	7.9000	7.7200	7.7200	+16.970%	6	1,016	-40.415%
2026-02-03	6.6000	6.6000	6.6000	6.6000	+1.538%	3	1,018	-30.303%
2026-01-28	6.5000	6.5000	6.5000	6.5000	+13.438%	8	1,018	-29.231%
2026-01-27	5.7300	5.7300	5.7300	5.7300	+17.418%	1	1,026	-19.721%
2026-01-26	4.8800	4.8800	4.8800	4.8800	-5.243%	1	1,025	-5.738%
2026-01-23	5.1500	5.1500	5.1500	5.1500	+21.176%	1	1,026	-10.680%
2026-01-21	4.6500	4.6500	4.2500	4.2500	+41.196%	7	1,026	+8.235%
2026-01-05	3.0500	3.1000	2.9800	3.0100	+1.689%	11	1,022	+52.824%
2026-01-02	2.7000	2.9600	2.6100	2.9600	+4.225%	22	1,027	+55.405%
2025-12-29	2.8300	2.8400	2.8300	2.8400	-11.250%	230	1,027	+61.972%
2025-12-24	3.2000	3.4500	3.2000	3.2000	-3.030%	6	1,178	+43.750%
2025-12-22	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,178	+39.394%
2025-12-19	3.4000	3.4000	3.4000	3.4000	-12.821%	5	1,178	+35.294%
2025-12-17	3.9000	3.9000	3.9000	3.9000	-12.360%	1	1,183	+17.949%
2025-12-16	4.4500	4.4500	4.4500	4.4500	-36.429%	1	1,182	+3.371%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-3.846%	15	1,183	-34.286%
2025-11-24	7.2800	7.2800	7.2800	7.2800	-2.413%	12	1,183	-36.813%
2025-11-21	7.8000	7.8000	7.4500	7.4600	+11.343%	15	1,183	-38.338%
2025-11-18	6.7000	6.7000	6.7000	6.7000	+8.943%	1	1,186	-31.343%
2025-11-07	5.9000	6.2000	5.9000	6.1500	+9.821%	13	1,186	-25.203%
2025-10-31	7.1000	7.1000	5.6000	5.6000	-24.016%	235	1,198	-17.857%
2025-10-30	10.0000	10.0000	7.3700	7.3700	-27.745%	2	1,094	-37.585%
2025-10-29	8.9500	10.2000	8.9500	10.2000	+12.335%	15	1,092	-54.902%
2025-10-28	9.0800	9.0800	9.0800	9.0800	+15.669%	3	1,107	-49.339%
2025-10-20	7.8500	7.8500	7.8500	7.8500	+0.255%	5	1,107	-41.401%
2025-10-13	7.8300	7.8300	7.8300	7.8300	+13.478%	1	1,107	-41.252%
2025-10-10	6.6800	6.9000	6.6800	6.9000	+4.545%	9	1,106	-33.333%
2025-10-09	6.7500	6.8000	6.6000	6.6000	-8.460%	7	1,097	-30.303%
2025-10-08	7.2000	7.2100	7.2000	7.2100	-24.105%	2	1,095	-36.200%
2025-10-07	10.0000	10.0000	9.5000	9.5000	-20.833%	6	1,094	-51.579%
2025-09-29	12.0000	12.0000	12.0000	12.0000	+3.448%	3	1,094	-61.667%
2025-09-26	11.6000	11.6000	11.6000	11.6000	+7.907%	1	1,093	-60.345%
2025-09-22	10.7500	10.7500	10.7500	10.7500	-20.664%	2	1,093	-57.209%
2025-09-15	12.0000	13.5500	12.0000	13.5500	+19.912%	10	1,091	-66.052%
2025-09-11	11.4500	11.4500	11.3000	11.3000	-1.310%	10	1,086	-59.292%
2025-09-05	11.4500	11.4500	11.4500	11.4500	-4.184%	1	1,084	-59.825%
2025-08-29	11.9500	11.9500	11.9500	11.9500	+14.904%	1	1,084	-61.506%
2025-08-22	10.4000	10.4000	10.4000	10.4000	+11.828%	3	1,084	-55.769%
2025-08-21	9.3000	9.3000	9.3000	9.3000	-8.374%	3	1,087	-50.538%
2025-08-14	9.0000	10.1500	9.0000	10.1500	-23.970%	45	1,090	-54.680%
2025-08-13	12.4000	13.3500	12.4000	13.3500	+12.279%	2	1,061	-65.543%
2025-08-11	11.6500	11.8900	11.6500	11.8900	+8.091%	4	1,061	-61.312%
2025-08-06	11.0000	11.0000	11.0000	11.0000	+14.583%	8	1,061	-58.182%
2025-08-05	9.1000	9.6000	9.0000	9.6000	-4.950%	31	1,053	-52.083%
2025-07-30	10.1000	10.1000	10.1000	10.1000	-2.885%	1	1,053	-54.455%
2025-07-29	10.4000	10.4000	10.4000	10.4000	-8.370%	10	1,053	-55.769%
2025-07-25	11.3500	11.3500	11.3500	11.3500	-13.359%	3	1,063	-59.471%
2025-07-18	13.1000	13.1000	13.1000	13.1000	+5.221%	15	1,063	-64.885%
2025-07-14	11.9500	12.4500	11.9500	12.4500	-11.071%	22	1,049	-63.052%
2025-07-11	13.5000	14.0000	13.5000	14.0000	+18.644%	939	1,051	-67.143%
2025-07-10	12.4500	12.4500	11.8000	11.8000	+14.010%	9	1,150	-61.017%
2025-07-09	10.3500	10.3500	10.3500	10.3500	+15.000%	2	1,147	-55.556%
2025-07-08	9.0000	9.0000	9.0000	9.0000	+20.482%	1	1,145	-48.889%
2025-07-03	7.4700	7.4700	7.4700	7.4700	+6.714%	1	1,145	-38.420%
2025-07-01	7.0000	7.0000	7.0000	7.0000	+32.075%	10	1,145	-34.286%
2025-06-30	5.3000	5.3000	5.3000	5.3000	-9.556%	6	1,135	-13.208%
2025-06-25	5.8600	5.8600	5.8600	5.8600	-6.090%	1	1,135	-21.502%
2025-06-24	6.3600	6.3600	6.2400	6.2400	-15.102%	3	1,136	-26.282%
2025-06-18	7.0000	7.3500	7.0000	7.3500	-8.125%	21	1,117	-37.415%
2025-06-12	8.0000	8.0000	8.0000	8.0000	-5.882%	20	1,117	-42.500%
2025-06-11	8.5000	8.5000	8.5000	8.5000	-2.857%	1	1,097	-45.882%
2025-06-05	8.7500	8.7500	8.7500	8.7500	+15.132%	1	1,096	-47.429%
2025-06-02	7.6000	7.6000	7.6000	7.6000	+10.949%	1	1,095	-39.474%
2025-05-29	6.8500	6.8500	6.8500	6.8500	-8.667%	2	1,094	-32.847%
2025-05-23	7.5000	7.5000	7.5000	7.5000	-10.180%	20	1,088	-38.667%
2025-05-22	5.0000	8.3500	4.2000	8.3500	+210.409%	933	1,088	-44.910%
2025-05-20	2.6900	2.6900	2.6900	2.6900	-3.929%	10	200	+71.004%
2025-05-16	2.8000	2.8000	2.8000	2.8000	-4.110%	10	190	+64.286%
2025-05-15	2.9200	2.9200	2.9200	2.9200	+30.357%	3	185	+57.534%
2025-05-14	2.1500	2.2400	2.1500	2.2400	+12.563%	2	185	+105.357%
2025-05-09	1.9900	2.0000	1.9800	1.9900	-0.500%	26	185	+131.156%
2025-05-08	2.0200	2.0200	2.0000	2.0000	-16.667%	3	172	+130.000%
2025-05-01	2.4000	2.4000	2.4000	2.4000	+2.564%	1	172	+91.667%
2025-04-29	2.3400	2.3400	2.3400	2.3400	-2.092%	1	171	+96.581%
2025-04-28	2.3900	2.3900	2.3900	2.3900	-1.646%	1	171	+92.469%
2025-04-22	2.4300	2.4300	2.4300	2.4300	+12.500%	10	170	+89.300%
2025-04-10	2.1600	2.1600	2.1600	2.1600	-0.917%	50	170	+112.963%
2025-04-08	2.1800	2.1800	2.1800	2.1800	-20.438%	1	143	+111.009%
2025-04-07	2.7200	2.7400	2.7200	2.7400	-11.327%	2	144	+67.883%
2025-04-04	3.0900	3.0900	3.0900	3.0900	-11.714%	2	144	+48.867%
2025-03-20	3.5000	3.5000	3.5000	3.5000	+1.156%	1	145	+31.429%
2025-03-12	3.3500	3.4600	3.3500	3.4600	+20.557%	2	144	+32.948%
2025-03-04	2.8700	2.8700	2.8700	2.8700	-23.467%	1	142	+60.279%
2025-02-28	3.7500	3.7500	3.7500	3.7500	0.000%	6	143	+22.667%
2025-02-27	3.7400	3.7500	3.7400	3.7500	-13.793%	4	143	+22.667%
2025-02-26	5.4500	5.4500	4.3500	4.3500	-33.588%	71	143	+5.747%
2025-02-20	6.5500	6.5500	6.5500	6.5500	-21.084%	5	84	-29.771%
2025-02-14	8.3000	8.3000	8.3000	8.3000	-5.143%	10	79	-44.578%
2025-02-13	8.7500	8.7500	8.7500	8.7500	-9.326%	5	79	-47.429%
2025-02-04	9.6500	9.6500	9.6500	9.6500	+3.763%	1	79	-52.332%
2025-01-27	9.3000	9.3000	9.3000	9.3000	+1.087%	60	79	-50.538%
2025-01-24	9.0500	9.2000	8.7900	9.2000	+2.793%	14	21	-50.000%
2025-01-23	8.6000	9.1000	8.6000	8.9500	+1.705%	12	14	-48.603%
2025-01-22	8.8000	8.8000	8.8000	8.8000	+2.326%	1	4	-47.727%
2025-01-21	8.4400	8.6000	8.4400	8.6000	-2.273%	3	4	-46.512%
2025-01-17	8.8000	8.8000	8.8000	8.8000	+3.529%	2	1	-47.727%
2025-01-08	8.5000	8.5000	8.5000	8.5000	0.000%	1	0	-45.882%