Dark

AAP20270115C90
AAP Jan 15 2027 90.00 Call (AAP270115C00090000)
option OPRA

EOD

Jul 9, 2026

1.78+1.714%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.7800	1.7800	1.7800	1.7800	+1.714%	2	1,394	0.000%
2026-07-08	1.7500	1.8600	1.7000	1.7500	-50.000%	7	1,394	+1.714%
2026-06-30	3.4000	3.5000	3.4000	3.5000	0.000%	2	1,387	-49.143%
2026-06-29	3.3000	3.5000	3.1000	3.5000	+6.061%	10	1,386	-49.143%
2026-06-26	3.2000	3.3000	2.9000	3.3000	+32.000%	8	1,379	-46.061%
2026-06-25	2.5000	2.5000	2.5000	2.5000	+5.042%	1	1,387	-28.800%
2026-06-24	2.6000	2.6000	2.3800	2.3800	+25.263%	2	1,388	-25.210%
2026-06-23	2.1500	2.1500	1.9000	1.9000	-39.873%	689	1,389	-6.316%
2026-06-18	3.1400	3.1600	3.1400	3.1600	-7.059%	4	1,946	-43.671%
2026-06-17	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,946	-47.647%
2026-06-16	3.7000	3.7000	3.6000	3.6000	-5.013%	7	1,945	-50.556%
2026-06-15	3.8400	3.8400	3.7900	3.7900	+2.432%	5	1,941	-53.034%
2026-06-11	3.7000	3.7000	3.7000	3.7000	-4.145%	3	1,946	-51.892%
2026-06-09	4.0000	4.0000	3.6000	3.8600	+21.767%	4	1,949	-53.886%
2026-06-08	3.1700	3.1700	3.1700	3.1700	+5.667%	1	1,949	-43.849%
2026-06-03	3.1000	3.2000	3.0000	3.0000	-14.286%	8	1,950	-40.667%
2026-06-02	3.3000	3.5000	3.3000	3.5000	-20.455%	2	1,950	-49.143%
2026-05-29	4.4500	4.4500	4.4000	4.4000	+10.000%	2	1,948	-59.545%
2026-05-28	4.1000	4.2000	4.0000	4.0000	+36.054%	3	1,947	-55.500%
2026-05-26	3.2000	3.2000	2.9400	2.9400	+3.158%	22	1,948	-39.456%
2026-05-22	3.7500	3.7500	2.8500	2.8500	-32.143%	5	1,953	-37.544%
2026-05-21	3.9000	4.8000	3.9000	4.2000	+78.723%	43	1,979	-57.619%
2026-05-19	2.3500	2.3500	2.3500	2.3500	+11.905%	1	1,979	-24.255%
2026-05-15	2.0000	2.1000	2.0000	2.1000	-6.667%	11	1,980	-15.238%
2026-05-14	2.3000	2.3000	2.2500	2.2500	0.000%	7	1,984	-20.889%
2026-05-13	2.4300	2.4300	2.2500	2.2500	-18.182%	2	1,970	-20.889%
2026-05-12	2.3000	2.7500	2.3000	2.7500	+10.000%	7	1,970	-35.273%
2026-05-11	2.7000	2.7000	2.5000	2.5000	-21.875%	23	1,970	-28.800%
2026-05-07	3.3000	3.3000	3.2000	3.2000	-13.514%	4	1,953	-44.375%
2026-05-06	3.7000	3.7000	3.7000	3.7000	+8.824%	3	1,949	-51.892%
2026-05-05	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,947	-47.647%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-15.842%	10	1,958	-47.647%
2026-04-30	3.4000	4.0400	3.4000	4.0400	+12.222%	15	1,958	-55.941%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+4.046%	4	1,949	-50.556%
2026-04-27	3.4600	3.4600	3.4600	3.4600	-13.500%	10	1,949	-48.555%
2026-04-23	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,949	-55.500%
2026-04-22	4.0000	4.0000	3.8000	3.8000	+11.437%	4	1,948	-53.158%
2026-04-21	3.4700	3.4700	3.4100	3.4100	+13.667%	2	1,952	-47.801%
2026-04-20	3.5000	3.5000	3.0000	3.0000	+8.303%	22	1,952	-40.667%
2026-04-15	2.7700	2.7700	2.7700	2.7700	-23.056%	1	1,964	-35.740%
2026-04-10	3.6000	3.6000	3.6000	3.6000	+16.129%	5	1,965	-50.556%
2026-04-08	3.4000	3.4000	3.1000	3.1000	+16.981%	2	1,970	-42.581%
2026-04-06	2.6500	2.6500	2.6500	2.6500	-22.059%	1	1,970	-32.830%
2026-04-02	3.0000	3.4000	3.0000	3.4000	+6.918%	2	1,970	-47.647%
2026-04-01	3.1800	3.1800	3.1800	3.1800	+6.355%	1	1,970	-44.025%
2026-03-31	2.9500	2.9900	2.9500	2.9900	+6.406%	20	1,969	-40.468%
2026-03-30	3.0000	3.0000	2.7600	2.8100	-3.103%	22	1,989	-36.655%
2026-03-27	2.6800	3.0500	2.6800	2.9000	+26.638%	30	2,010	-38.621%
2026-03-23	2.2900	2.2900	2.2900	2.2900	-18.214%	2	2,040	-22.271%
2026-03-18	2.8000	2.8000	2.8000	2.8000	-9.385%	1	2,042	-36.429%
2026-03-13	1.8900	3.0900	1.8900	3.0900	+9.964%	5	2,041	-42.395%
2026-03-11	2.8100	2.8100	2.8100	2.8100	+15.164%	5	2,046	-36.655%
2026-03-09	2.4300	2.4400	2.4300	2.4400	-26.061%	10	2,051	-27.049%
2026-03-05	3.3000	3.3000	3.3000	3.3000	-0.302%	1	2,061	-46.061%
2026-03-04	3.4800	3.4800	3.3100	3.3100	+0.303%	5	2,060	-46.224%
2026-03-03	3.3000	3.3000	3.3000	3.3000	-12.000%	1	2,065	-46.061%
2026-03-02	3.7500	3.7500	3.7500	3.7500	+4.167%	1	2,066	-52.533%
2026-02-26	3.4000	3.6000	3.4000	3.6000	+20.000%	17	2,065	-50.556%
2026-02-25	3.6700	3.7500	3.0000	3.0000	-22.078%	25	2,036	-40.667%
2026-02-20	4.1300	4.1300	3.8500	3.8500	-14.444%	4	2,036	-53.766%
2026-02-19	4.7200	4.7200	4.5000	4.5000	-11.591%	6	2,038	-60.444%
2026-02-18	4.8000	5.0900	4.8000	5.0900	-14.454%	22	2,042	-65.029%
2026-02-17	5.9500	5.9500	5.2500	5.9500	-4.800%	3	2,042	-70.084%
2026-02-13	8.0600	8.0600	5.3000	6.2500	+9.649%	34	2,069	-71.520%
2026-02-12	5.9100	5.9100	5.7000	5.7000	-9.524%	26	2,069	-68.772%
2026-02-11	6.0000	6.3000	5.6000	6.3000	+17.757%	38	2,094	-71.746%
2026-02-09	4.7300	5.3500	4.7300	5.3500	+11.458%	12	2,115	-66.729%
2026-02-06	4.5000	4.8000	4.5000	4.8000	-2.637%	4	2,119	-62.917%
2026-02-04	4.5000	4.9300	4.5000	4.9300	+41.667%	16	2,121	-63.895%
2026-02-03	3.9500	3.9500	3.4800	3.4800	+6.098%	10	2,137	-48.851%
2026-02-02	3.5000	3.5000	3.0500	3.2800	+16.726%	178	2,137	-45.732%
2026-01-29	3.1500	3.1500	2.8100	2.8100	-2.768%	8	2,315	-36.655%
2026-01-28	3.5600	3.5600	2.8900	2.8900	-9.404%	41	2,323	-38.408%
2026-01-27	2.8500	3.1900	2.8500	3.1900	+21.293%	3	2,294	-44.201%
2026-01-22	3.5000	3.5000	2.6300	2.6300	-7.719%	9	2,295	-32.319%
2026-01-21	2.3500	3.2000	2.3400	2.8500	+42.500%	340	2,293	-37.544%
2026-01-20	1.7100	2.2300	1.7100	2.0000	0.000%	153	1,957	-11.000%
2026-01-16	2.0000	2.0000	2.0000	2.0000	-13.043%	5	1,914	-11.000%
2026-01-14	2.0000	2.3000	2.0000	2.3000	+7.981%	477	1,914	-22.609%
2026-01-12	2.2500	2.4400	2.1300	2.1300	-4.484%	16	1,554	-16.432%
2026-01-09	2.0000	2.2500	2.0000	2.2300	-0.446%	7	1,538	-20.179%
2026-01-08	2.2400	2.2400	2.2400	2.2400	+24.444%	2	1,538	-20.536%
2026-01-06	1.4500	1.8000	1.4500	1.8000	+12.500%	48	1,536	-1.111%
2026-01-05	1.4900	1.6800	1.4900	1.6000	+6.667%	22	1,508	+11.250%
2026-01-02	1.4500	1.6300	1.3500	1.5000	-5.660%	32	1,508	+18.667%
2025-12-31	1.6000	1.6000	1.4400	1.5900	+0.633%	138	1,439	+11.950%
2025-12-30	1.5300	1.5800	1.5300	1.5800	-28.182%	2	1,439	+12.658%
2025-12-29	1.7000	2.2000	1.7000	2.2000	+19.565%	3	1,440	-19.091%
2025-12-26	1.9000	2.7000	1.8400	1.8400	+1.657%	8	1,437	-3.261%
2025-12-24	1.8100	1.8100	1.8100	1.8100	+3.429%	1	1,428	-1.657%
2025-12-23	1.6600	1.7700	1.6600	1.7500	-4.891%	5	1,428	+1.714%
2025-12-22	1.9900	2.0600	1.8200	1.8400	-5.641%	29	1,426	-3.261%
2025-12-19	1.9400	2.3800	1.9000	1.9500	-2.500%	204	1,397	-8.718%
2025-12-18	2.4700	2.4700	1.9400	2.0000	-9.091%	33	1,193	-11.000%
2025-12-17	2.2600	2.4500	2.1400	2.2000	-1.345%	552	1,165	-19.091%
2025-12-16	2.6200	2.6800	2.2300	2.2300	-14.559%	114	1,026	-20.179%
2025-12-15	2.9100	2.9100	2.5700	2.6100	-6.786%	17	920	-31.801%
2025-12-12	3.0900	3.1500	2.8000	2.8000	-24.324%	12	903	-36.429%
2025-12-11	3.4000	3.7000	3.4000	3.7000	+17.460%	14	892	-51.892%
2025-12-10	2.7800	3.6500	2.7100	3.1500	+14.545%	78	887	-43.492%
2025-12-09	3.3600	3.6500	2.6300	2.7500	-31.250%	71	823	-35.273%
2025-12-08	4.0000	4.0000	4.0000	4.0000	-3.614%	10	767	-55.500%
2025-12-04	4.1500	4.1500	4.1500	4.1500	-8.791%	6	757	-57.108%
2025-12-03	4.5500	4.5500	4.5500	4.5500	+3.409%	4	763	-60.879%
2025-12-01	4.3500	5.7500	4.3500	4.4000	-2.222%	108	767	-59.545%
2025-11-28	4.2000	4.5000	4.2000	4.5000	+11.111%	4	849	-60.444%
2025-11-26	4.0000	4.2500	3.7500	4.0500	-17.347%	17	867	-56.049%
2025-11-25	4.9000	4.9000	4.9000	4.9000	+17.225%	2	867	-63.673%
2025-11-24	4.1800	4.1800	4.1800	4.1800	-14.694%	1	865	-57.416%
2025-11-21	4.9000	4.9000	4.9000	4.9000	+34.247%	2	866	-63.673%
2025-11-20	3.6500	3.6500	3.6500	3.6500	-10.976%	5	864	-51.233%
2025-11-19	4.0700	4.1000	4.0400	4.1000	+2.500%	4	869	-56.585%
2025-11-18	4.0000	4.0000	4.0000	4.0000	0.000%	6	865	-55.500%
2025-11-14	4.0700	4.0700	4.0000	4.0000	-1.478%	10	859	-55.500%
2025-11-11	4.0600	4.0600	4.0600	4.0600	+1.500%	1	859	-56.158%
2025-11-07	4.9000	4.9000	3.6700	4.0000	+26.984%	89	858	-55.500%
2025-11-06	4.2000	4.2000	3.1500	3.1500	-19.231%	17	769	-43.492%
2025-11-05	3.8500	4.0000	3.8000	3.9000	+4.000%	17	757	-54.359%
2025-11-04	4.0000	4.2000	3.4600	3.7500	-3.846%	210	769	-52.533%
2025-10-31	3.3000	3.9000	3.2500	3.9000	-9.302%	20	565	-54.359%
2025-10-30	6.1000	6.1000	4.1500	4.3000	-28.926%	25	559	-58.605%
2025-10-28	5.5000	6.0500	5.5000	6.0500	+74.352%	11	558	-70.579%
2025-10-10	3.5000	3.5000	3.4700	3.4700	-14.321%	2	550	-48.703%
2025-10-08	4.4000	4.4000	4.0500	4.0500	-23.585%	281	548	-56.049%
2025-10-07	5.3000	5.3000	5.3000	5.3000	-7.826%	33	275	-66.415%
2025-10-06	6.1500	6.1500	5.7500	5.7500	-18.440%	14	242	-69.043%
2025-09-30	7.0500	7.0500	7.0500	7.0500	+4.911%	2	238	-74.752%
2025-09-24	7.1500	7.4000	6.7200	6.7200	-4.000%	18	236	-73.512%
2025-09-23	7.0000	7.0000	7.0000	7.0000	+16.667%	1	221	-74.571%
2025-09-22	6.0000	6.0000	6.0000	6.0000	-20.530%	1	220	-70.333%
2025-09-15	7.5500	7.5500	7.5500	7.5500	+25.833%	1	219	-76.424%
2025-09-09	6.0000	6.0000	6.0000	6.0000	-8.116%	1	218	-70.333%
2025-09-05	6.5300	6.5300	6.5300	6.5300	+1.240%	20	217	-72.741%
2025-09-02	6.4500	6.4500	6.4500	6.4500	-7.194%	4	237	-72.403%
2025-08-26	6.9500	6.9500	6.9500	6.9500	+4.827%	1	241	-74.388%
2025-08-25	6.2000	6.6300	6.2000	6.6300	+25.568%	21	240	-73.152%
2025-08-21	5.3600	5.3600	5.2800	5.2800	-12.146%	8	219	-66.288%
2025-08-15	6.0100	6.0100	6.0100	6.0100	+5.439%	1	211	-70.383%
2025-08-14	5.8000	6.0000	5.7000	5.7000	-28.302%	119	211	-68.772%
2025-08-13	7.9500	7.9500	7.9500	7.9500	+4.605%	15	92	-77.610%
2025-08-06	7.6000	7.6000	7.6000	7.6000	+28.378%	10	77	-76.579%
2025-08-05	5.9200	5.9200	5.9200	5.9200	-1.661%	1	67	-69.932%
2025-07-30	6.0200	6.0200	6.0200	6.0200	-8.788%	1	68	-70.432%
2025-07-25	7.0500	7.0500	6.2000	6.6000	-14.286%	41	69	-73.030%
2025-07-24	10.8100	10.8100	7.7000	7.7000	-20.619%	13	43	-76.883%
2025-07-23	9.6500	9.7000	9.6500	9.7000	+1.042%	3	32	-81.649%
2025-07-22	8.4300	9.6000	8.4300	9.6000	+16.364%	3	29	-81.458%
2025-07-21	8.1500	8.2500	8.1500	8.2500	-1.786%	28	28	-78.424%
2025-07-11	8.4000	8.4000	8.4000	8.4000	0.000%	10	10	-78.810%