Dark

AAP20270115C75
AAP Jan 15 2027 75.00 Call (AAP270115C00075000)
option OPRA

EOD

Jul 6, 2026

5.45-14.173%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	5.4500	5.4500	5.4500	5.4500	-14.173%	1	887	0.000%
2026-06-30	6.4000	6.4000	6.3500	6.3500	+11.404%	2	887	-14.173%
2026-06-18	5.7000	5.7000	5.7000	5.7000	-17.391%	1	885	-4.386%
2026-06-15	6.9000	6.9000	6.9000	6.9000	+8.661%	7	885	-21.014%
2026-06-10	6.3500	6.3500	6.3500	6.3500	-0.781%	1	885	-14.173%
2026-06-09	6.4000	6.4000	6.3000	6.4000	+17.431%	13	885	-14.844%
2026-06-05	4.8800	5.4500	4.8800	5.4500	-7.627%	2	879	0.000%
2026-06-02	5.9000	5.9000	5.9000	5.9000	-22.368%	1	879	-7.627%
2026-06-01	7.8000	7.8000	7.5000	7.6000	+35.714%	472	880	-28.289%
2026-05-27	5.6000	5.6000	5.6000	5.6000	-24.324%	3	914	-2.679%
2026-05-21	7.5000	7.8500	7.4000	7.4000	+85.000%	19	916	-26.351%
2026-05-20	3.7000	4.0000	3.7000	4.0000	0.000%	2	915	+36.250%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+8.108%	2	912	+36.250%
2026-05-13	3.7000	3.7000	3.7000	3.7000	-9.756%	1	904	+47.297%
2026-05-12	4.1000	4.1000	4.1000	4.1000	-27.434%	6	904	+32.927%
2026-04-28	5.6500	5.6500	5.6500	5.6500	-5.360%	1	904	-3.540%
2026-04-17	5.9700	5.9700	5.9700	5.9700	-2.131%	1	904	-8.710%
2026-04-09	6.1000	6.1000	6.1000	6.1000	+28.421%	6	905	-10.656%
2026-04-06	4.7500	4.7500	4.7500	4.7500	+5.791%	1	905	+14.737%
2026-03-23	4.4900	4.4900	4.4900	4.4900	+29.769%	10	905	+21.381%
2026-03-19	3.4600	3.4600	3.4600	3.4600	-44.992%	30	910	+57.514%
2026-03-12	6.2900	6.2900	6.2900	6.2900	+22.612%	30	940	-13.355%
2026-03-06	5.1300	5.1300	5.1300	5.1300	-3.752%	2	910	+6.238%
2026-03-05	5.3300	5.3300	5.3300	5.3300	-20.802%	10	910	+2.251%
2026-02-24	6.7300	6.7300	6.7300	6.7300	-26.448%	15	915	-19.019%
2026-02-17	9.1500	9.1500	9.1500	9.1500	0.000%	3	915	-40.437%
2026-02-13	9.1500	9.1500	9.1500	9.1500	+4.571%	5	915	-40.437%
2026-02-12	8.7500	8.7500	8.7500	8.7500	-5.405%	1	915	-37.714%
2026-02-11	9.2500	9.2500	9.2500	9.2500	+28.472%	5	916	-41.081%
2026-02-09	7.2000	7.2000	7.2000	7.2000	+8.761%	1	916	-24.306%
2026-02-04	6.6200	6.6200	6.6200	6.6200	+17.168%	4	915	-17.674%
2026-02-03	5.6500	5.6500	5.6200	5.6500	+12.103%	100	915	-3.540%
2026-02-02	5.0400	5.0400	5.0400	5.0400	0.000%	1	973	+8.135%
2026-01-28	5.0400	5.0400	5.0400	5.0400	+7.692%	6	973	+8.135%
2026-01-26	4.6800	4.6800	4.6800	4.6800	+12.771%	25	979	+16.453%
2026-01-21	3.9000	4.2000	3.9000	4.1500	+36.066%	221	979	+31.325%
2026-01-20	3.2000	3.2000	2.8000	3.0500	-2.866%	31	759	+78.689%
2026-01-15	3.1300	3.3600	3.1200	3.1400	-7.647%	43	766	+73.567%
2026-01-14	3.4600	3.4800	3.3000	3.4000	+1.796%	257	765	+60.294%
2026-01-12	3.3200	3.5000	3.3200	3.3400	+1.520%	40	514	+63.174%
2026-01-09	3.5000	3.5000	3.2900	3.2900	+10.403%	2	493	+65.653%
2026-01-07	2.9800	2.9800	2.9800	2.9800	+13.308%	3	492	+82.886%
2026-01-05	2.6000	2.6300	2.4700	2.6300	+1.544%	6	487	+107.224%
2026-01-02	2.5000	2.5900	2.2000	2.5900	+3.600%	41	487	+110.425%
2025-12-30	2.5000	2.5000	2.5000	2.5000	-7.749%	20	486	+118.000%
2025-12-22	2.7100	2.7100	2.7100	2.7100	-7.509%	2	475	+101.107%
2025-12-19	2.9300	2.9300	2.9300	2.9300	-9.846%	10	475	+86.007%
2025-12-18	3.2500	3.2500	3.2500	3.2500	-5.797%	1	466	+67.692%
2025-12-17	3.4000	3.4700	3.4000	3.4500	-3.361%	8	466	+57.971%
2025-12-16	3.5700	3.5700	3.5700	3.5700	-17.931%	1	471	+52.661%
2025-12-12	4.3800	4.3800	4.3500	4.3500	-8.805%	2	471	+25.287%
2025-12-11	4.7700	4.7700	4.7700	4.7700	+3.471%	2	471	+14.256%
2025-12-10	4.6100	4.6100	4.6100	4.6100	-37.703%	6	471	+18.221%
2025-12-05	7.4000	7.4000	7.4000	7.4000	+19.355%	5	465	-26.351%
2025-11-26	5.8000	6.2000	5.8000	6.2000	-0.800%	40	488	-12.097%
2025-11-21	5.9000	6.2500	5.9000	6.2500	+12.613%	6	488	-12.800%
2025-11-11	5.8500	5.8500	5.5500	5.5500	-41.885%	14	493	-1.802%
2025-10-30	9.5500	9.5500	9.5500	9.5500	+16.463%	2	492	-42.932%
2025-10-29	8.2000	8.2000	8.2000	8.2000	+10.811%	3	494	-33.537%
2025-10-15	7.4000	7.4000	7.4000	7.4000	+0.817%	2	497	-26.351%
2025-10-14	7.1500	7.3800	6.4100	7.3400	+8.419%	88	499	-25.749%
2025-10-13	5.3000	7.1100	5.3000	6.7700	+22.645%	100	538	-19.498%
2025-10-10	5.3500	6.8400	5.3500	5.5200	-12.381%	152	545	-1.268%
2025-10-09	6.1000	7.1900	6.1000	6.3000	-1.099%	56	508	-13.492%
2025-10-08	6.7500	6.7900	6.3700	6.3700	-26.188%	66	454	-14.443%
2025-10-07	8.6300	8.6300	8.6300	8.6300	-2.486%	2	459	-36.848%
2025-10-06	8.8500	8.8500	8.8500	8.8500	-16.745%	8	459	-38.418%
2025-10-03	10.9100	10.9100	10.5300	10.6300	+0.473%	18	451	-48.730%
2025-10-01	10.7200	10.7200	10.0700	10.5800	+0.570%	18	437	-48.488%
2025-09-30	10.6500	10.6500	10.2100	10.5200	-6.489%	24	439	-48.194%
2025-09-29	10.0400	11.2500	10.0400	11.2500	+9.863%	41	433	-51.556%
2025-09-26	10.2500	10.2500	10.2400	10.2400	+4.597%	16	396	-46.777%
2025-09-25	9.6700	10.0400	9.6700	9.7900	-5.227%	5	412	-44.331%
2025-09-24	10.4400	10.4400	10.3300	10.3300	+8.966%	3	407	-47.241%
2025-09-23	9.7500	9.7500	9.4800	9.4800	+1.390%	3	406	-42.511%
2025-09-22	9.3500	9.3500	9.3500	9.3500	+7.348%	2	407	-41.711%
2025-09-19	8.7100	8.7100	8.7100	8.7100	-11.122%	2	405	-37.428%
2025-09-18	10.4700	10.8000	9.8000	9.8000	-12.578%	48	403	-44.388%
2025-09-17	11.1600	11.6500	11.1600	11.2100	-3.362%	8	374	-51.383%
2025-09-16	12.2600	12.2600	11.4100	11.6000	+16.116%	11	368	-53.017%
2025-09-12	10.4100	10.4100	9.9900	9.9900	-8.349%	5	373	-45.445%
2025-09-11	10.9000	10.9000	10.9000	10.9000	+13.779%	1	374	-50.000%
2025-09-10	9.5800	9.5800	9.5800	9.5800	+2.680%	1	373	-43.111%
2025-09-09	9.3300	9.3300	9.3300	9.3300	-5.567%	1	372	-41.586%
2025-09-05	11.1400	11.1400	9.6800	9.8800	+51.302%	13	371	-44.838%
2025-08-14	6.5300	6.5300	6.5300	6.5300	-36.540%	2	360	-16.539%
2025-08-11	10.6000	10.6000	10.2900	10.2900	+3.939%	3	358	-47.036%
2025-08-06	9.9000	9.9000	9.9000	9.9000	+14.187%	6	356	-44.949%
2025-08-05	8.6700	8.6700	8.6700	8.6700	+25.289%	1	350	-37.140%
2025-08-01	7.0000	7.0000	6.9200	6.9200	-16.627%	2	351	-21.243%
2025-07-31	8.3000	8.3000	8.3000	8.3000	-9.290%	5	350	-34.337%
2025-07-29	9.0700	9.1500	9.0700	9.1500	-1.613%	2	350	-40.437%
2025-07-28	9.2500	9.3000	9.2500	9.3000	-20.851%	31	350	-41.398%
2025-07-24	13.9900	13.9900	11.6400	11.7500	+4.911%	7	333	-53.617%
2025-07-18	11.1000	11.2000	11.1000	11.2000	-7.819%	8	337	-51.339%
2025-07-14	12.1500	12.1500	12.1500	12.1500	-2.800%	5	339	-55.144%
2025-07-11	12.2000	12.5000	12.2000	12.5000	+10.132%	126	339	-56.400%
2025-07-10	11.3500	11.3500	11.3500	11.3500	+20.745%	1	465	-51.982%
2025-07-09	8.6000	9.4000	8.6000	9.4000	+28.591%	14	465	-42.021%
2025-07-07	7.3100	7.3100	7.3100	7.3100	+13.509%	1	476	-25.445%
2025-07-03	6.4400	6.4400	6.4400	6.4400	+9.153%	2	476	-15.373%
2025-07-01	5.6000	5.9000	5.6000	5.9000	+38.824%	2	476	-7.627%
2025-06-30	4.1500	4.2500	4.1500	4.2500	-11.088%	2	478	+28.235%
2025-06-25	5.2500	5.2500	4.7800	4.7800	-10.654%	29	478	+14.017%
2025-06-24	6.0200	6.0200	5.3000	5.3500	-13.008%	13	453	+1.869%
2025-06-23	6.1500	6.1500	6.1500	6.1500	+1.653%	1	443	-11.382%
2025-06-20	5.8500	6.0500	5.8000	6.0500	+3.419%	10	443	-9.917%
2025-06-18	6.0500	6.0500	5.8500	5.8500	+0.862%	3	443	-6.838%
2025-06-13	4.8000	6.1000	4.8000	5.8000	-18.310%	10	446	-6.034%
2025-06-12	6.6200	7.1000	6.6200	7.1000	-3.005%	3	448	-23.239%
2025-06-11	7.5500	7.7000	7.1000	7.3200	-3.046%	29	453	-25.546%
2025-06-06	7.5500	7.5500	7.5500	7.5500	-1.307%	2	450	-27.815%
2025-06-05	7.6500	7.6500	7.6500	7.6500	+2.685%	1	450	-28.758%
2025-06-04	7.5000	7.5000	7.4500	7.4500	-1.062%	20	451	-26.846%
2025-06-03	7.4500	7.5300	7.4500	7.5300	+11.556%	4	443	-27.623%
2025-06-02	6.2500	6.7500	6.2500	6.7500	+6.635%	5	443	-19.259%
2025-05-30	5.9000	6.3300	5.9000	6.3300	+1.280%	10	443	-13.902%
2025-05-29	8.1000	8.1000	6.2000	6.2500	-25.595%	305	440	-12.800%
2025-05-28	7.6300	8.4000	7.6300	8.4000	+20.000%	2	595	-35.119%
2025-05-27	6.8400	7.0500	6.8400	7.0000	+6.707%	4	595	-22.143%
2025-05-23	6.5600	6.5600	6.5600	6.5600	-10.014%	2	596	-16.921%
2025-05-22	4.5400	7.2900	4.5400	7.2900	+316.571%	179	596	-25.240%
2025-05-21	1.6500	1.7500	1.1600	1.7500	-21.171%	271	674	+211.429%
2025-05-20	2.2200	2.2200	2.2200	2.2200	+6.220%	10	410	+145.495%
2025-05-19	2.0900	2.0900	2.0900	2.0900	-2.791%	1	410	+160.766%
2025-05-15	2.1500	2.1500	2.1500	2.1500	+14.973%	1	411	+153.488%
2025-05-14	1.9000	1.9300	1.8100	1.8700	-4.103%	13	412	+191.444%
2025-05-13	1.9500	1.9500	1.9500	1.9500	+18.902%	1	401	+179.487%
2025-05-09	1.6400	1.6500	1.6300	1.6400	-8.889%	26	400	+232.317%
2025-05-07	1.8000	1.8000	1.8000	1.8000	-13.876%	20	400	+202.778%
2025-05-01	1.9600	2.0900	1.9600	2.0900	+1.951%	2	380	+160.766%
2025-04-25	2.0500	2.0500	2.0500	2.0500	-1.442%	424	380	+165.854%
2025-04-22	2.0800	2.0800	2.0800	2.0800	+19.540%	4	213	+162.019%
2025-04-17	1.7700	1.7700	1.7400	1.7400	-9.375%	3	213	+213.218%
2025-04-14	1.9200	1.9200	1.9200	1.9200	+7.865%	1	213	+183.854%
2025-04-10	1.7800	1.7800	1.7800	1.7800	+11.250%	50	213	+206.180%
2025-04-09	1.8300	1.8300	1.6000	1.6000	-13.514%	11	168	+240.625%
2025-04-08	2.1400	2.1400	1.8500	1.8500	-15.138%	4	167	+194.595%
2025-04-07	2.5800	2.5800	2.1800	2.1800	-13.147%	4	163	+150.000%
2025-04-04	2.2600	2.5100	2.2600	2.5100	-14.626%	62	162	+117.131%
2025-04-03	2.9400	2.9400	2.9400	2.9400	-6.667%	1	193	+85.374%
2025-04-01	3.1500	3.1500	3.1500	3.1500	-8.960%	1	192	+73.016%
2025-03-28	3.4600	3.4600	3.4600	3.4600	-8.707%	2	193	+57.514%
2025-03-27	3.4200	3.7900	3.4200	3.7900	+25.083%	11	192	+43.799%
2025-03-24	3.0300	3.0300	3.0300	3.0300	-2.258%	1	191	+79.868%
2025-03-20	3.0000	3.1000	3.0000	3.1000	-4.615%	3	192	+75.806%
2025-03-17	3.2500	3.2500	3.2500	3.2500	+6.557%	2	190	+67.692%
2025-03-10	3.0500	3.0500	3.0500	3.0500	+15.094%	10	188	+78.689%
2025-03-07	2.3300	2.6500	2.1700	2.6500	+12.766%	32	198	+105.660%
2025-03-05	2.4300	2.4300	2.3500	2.3500	-9.266%	25	184	+131.915%
2025-03-04	2.5900	2.5900	2.5900	2.5900	-19.063%	10	159	+110.425%
2025-02-28	3.2000	3.2100	3.2000	3.2000	+3.560%	48	149	+70.313%
2025-02-27	3.1100	3.1200	3.0900	3.0900	-2.215%	6	149	+76.375%
2025-02-26	5.7500	5.7500	3.1600	3.1600	-45.517%	105	149	+72.468%
2025-02-25	5.9000	6.0000	5.7900	5.8000	+10.476%	20	44	-6.034%
2025-02-21	5.2500	5.2500	5.2500	5.2500	-6.250%	2	24	+3.810%
2025-02-20	6.1000	6.1000	5.6000	5.6000	-11.111%	13	23	-2.679%
2025-02-18	6.3000	6.3000	6.3000	6.3000	-25.882%	1	11	-13.492%
2025-02-06	8.5000	8.5000	8.5000	8.5000	-3.189%	6	11	-35.882%
2025-01-31	8.7800	8.7800	8.7800	8.7800	0.000%	20	10	-37.927%