Dark

AAP20270115P20
AAP Jan 15 2027 20.00 Put (AAP270115P00020000)
option OPRA

EOD

Jul 8, 2026

0.3900+129.412%(+0.2200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.3900	0.3900	0.3900	0.3900	+129.412%	4	1,610	0.000%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-43.333%	1	1,606	+129.412%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-21.053%	1	1,605	+30.000%
2026-05-26	0.3800	0.3800	0.3800	0.3800	-29.630%	10	1,606	+2.632%
2026-05-19	0.5400	0.5400	0.5400	0.5400	-12.903%	10	1,596	-27.778%
2026-05-18	0.6200	0.6200	0.6200	0.6200	+24.000%	1	1,585	-37.097%
2026-05-11	0.5000	0.5000	0.5000	0.5000	0.000%	10	1,585	-22.000%
2026-04-20	0.5000	0.5000	0.5000	0.5000	-16.667%	5	1,575	-22.000%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-24.051%	5	1,575	-35.000%
2026-04-08	0.7900	0.7900	0.7900	0.7900	-14.130%	1	1,580	-50.633%
2026-03-18	0.9200	0.9200	0.9200	0.9200	-20.000%	22	1,581	-57.609%
2026-01-30	1.1500	1.1500	1.1500	1.1500	-23.333%	20	1,560	-66.087%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-7.407%	50	1,490	-74.000%
2025-12-24	1.6500	1.6500	1.6200	1.6200	+15.714%	3	1,490	-75.926%
2025-12-17	1.4000	1.4000	1.4000	1.4000	+20.690%	17	1,490	-72.143%
2025-12-09	1.1600	1.1600	1.1600	1.1600	+28.889%	1	1,490	-66.379%
2025-10-23	0.7500	0.9000	0.7500	0.9000	-5.263%	100	1,489	-56.667%
2025-10-15	0.9000	0.9500	0.9000	0.9500	-5.000%	3	1,404	-58.947%
2025-10-08	1.0000	1.0000	1.0000	1.0000	+28.205%	25	1,404	-61.000%
2025-10-02	0.7800	0.7800	0.7800	0.7800	+4.000%	2	1,379	-50.000%
2025-08-27	0.7500	0.7500	0.7500	0.7500	-25.000%	2	1,379	-48.000%
2025-08-26	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,381	-61.000%
2025-08-05	1.0000	1.0000	1.0000	1.0000	+17.647%	2	1,381	-61.000%
2025-07-24	0.7500	0.8500	0.7500	0.8500	-5.556%	5	1,383	-54.118%
2025-07-21	0.9000	0.9000	0.9000	0.9000	+3.448%	1	1,385	-56.667%
2025-07-14	0.8700	0.8700	0.8700	0.8700	-10.309%	15	1,386	-55.172%
2025-07-11	0.9700	0.9700	0.9700	0.9700	-11.818%	1	1,372	-59.794%
2025-07-09	1.1000	1.1000	1.1000	1.1000	-15.385%	20	1,373	-64.545%
2025-07-07	1.3000	1.3000	1.3000	1.3000	-12.162%	1	1,376	-70.000%
2025-06-27	1.4800	1.4800	1.4800	1.4800	-1.333%	1	1,375	-73.649%
2025-06-26	1.5000	1.5000	1.5000	1.5000	+4.167%	2	1,376	-74.000%
2025-06-24	1.4400	1.4400	1.4400	1.4400	+2.128%	20	1,374	-72.917%
2025-06-06	1.4100	1.4100	1.4100	1.4100	-15.569%	2	1,354	-72.340%
2025-05-29	1.4700	1.6700	1.4700	1.6700	+11.333%	15	1,353	-76.647%
2025-05-28	1.5000	1.5000	1.4800	1.5000	-16.667%	32	1,368	-74.000%
2025-05-23	1.8800	1.8800	1.8000	1.8000	+0.559%	14	1,350	-78.333%
2025-05-22	1.7900	1.7900	1.7900	1.7900	-44.582%	5	1,350	-78.212%
2025-05-12	3.2300	3.2300	3.2300	3.2300	-3.582%	1	1,352	-87.926%
2025-05-09	3.3500	3.3500	3.3500	3.3500	+15.917%	2	1,353	-88.358%
2025-05-02	2.8900	2.8900	2.8900	2.8900	-15.988%	10	1,352	-86.505%
2025-04-22	3.4400	3.4400	3.4400	3.4400	+2.687%	10	1,347	-88.663%
2025-04-15	3.3500	3.3500	3.3500	3.3500	-7.967%	2	1,337	-88.358%
2025-04-14	3.6400	3.6400	3.6400	3.6400	+6.745%	1	1,337	-89.286%
2025-04-10	3.4100	3.4100	3.4100	3.4100	-6.575%	1	1,338	-88.563%
2025-04-07	3.4000	3.6500	3.4000	3.6500	+10.606%	5	1,337	-89.315%
2025-04-04	2.9600	3.3000	2.9600	3.3000	+35.802%	28	1,336	-88.182%
2025-04-03	2.5000	2.5000	2.3100	2.4300	+15.166%	20	1,350	-83.951%
2025-03-27	2.1100	2.1100	2.1100	2.1100	-12.083%	10	1,330	-81.517%
2025-03-24	2.4000	2.4000	2.4000	2.4000	-9.434%	1	1,336	-83.750%
2025-03-14	2.5400	2.6500	2.5400	2.6500	-11.667%	6	1,335	-85.283%
2025-03-06	3.0000	3.0000	3.0000	3.0000	+2.740%	1	1,333	-87.000%
2025-03-05	2.8800	2.9200	2.8800	2.9200	+6.182%	20	1,333	-86.644%
2025-03-03	2.5400	2.7500	2.5000	2.7500	+5.769%	7	1,323	-85.818%
2025-02-28	2.6000	2.6000	2.6000	2.6000	+6.122%	2	1,318	-85.000%
2025-02-27	2.4500	2.4500	2.4500	2.4500	+2.083%	2	1,317	-84.082%
2025-02-26	2.1300	2.4000	2.1300	2.4000	+13.744%	36	1,317	-83.750%
2025-02-21	2.1100	2.1100	2.1100	2.1100	+0.476%	2	1,281	-81.517%
2025-02-18	2.1000	2.1000	2.1000	2.1000	+4.478%	2	1,280	-81.429%
2025-01-31	2.0100	2.0100	2.0100	2.0100	-2.899%	2	1,278	-80.597%
2025-01-28	2.0700	2.0700	2.0700	2.0700	-3.271%	1	1,277	-81.159%
2025-01-27	2.0900	2.1400	2.0900	2.1400	-4.889%	2	1,276	-81.776%
2025-01-24	2.2500	2.2500	2.2500	2.2500	0.000%	2	1,276	-82.667%
2025-01-23	2.2500	2.2500	2.2500	2.2500	-3.846%	5	1,275	-82.667%
2025-01-22	2.2900	2.3400	2.2900	2.3400	-7.143%	2	1,270	-83.333%
2025-01-16	2.5300	2.6500	2.5200	2.5200	-16.000%	3	1,270	-84.524%
2024-12-19	3.0000	3.0000	3.0000	3.0000	+9.091%	1	1,269	-87.000%
2024-12-10	2.7500	2.7500	2.7500	2.7500	+5.769%	1	1,270	-85.818%
2024-12-09	2.6000	2.6000	2.6000	2.6000	-17.197%	5	1,269	-85.000%
2024-12-02	3.1400	3.1400	3.1400	3.1400	-10.286%	1	1,264	-87.580%
2024-11-21	3.5000	3.5000	3.5000	3.5000	+45.833%	1	1,265	-88.857%
2024-11-19	2.4000	2.4000	2.4000	2.4000	-33.333%	1	1,265	-83.750%
2024-11-18	3.6000	3.6000	3.6000	3.6000	+2.857%	10	1,264	-89.167%
2024-11-15	3.2300	3.5000	3.2300	3.5000	+4.478%	8	1,254	-88.857%
2024-11-14	3.3500	3.3500	3.3500	3.3500	-6.944%	1	1,250	-88.358%
2024-11-11	3.6000	3.7000	3.6000	3.6000	-1.099%	8	1,251	-89.167%
2024-11-08	3.6400	3.6400	3.6400	3.6400	+4.000%	4	1,251	-89.286%
2024-11-07	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,249	-88.857%
2024-11-06	3.6000	3.6000	3.6000	3.6000	-3.226%	1	1,248	-89.167%
2024-11-05	3.7200	3.7200	3.7200	3.7200	+1.918%	2	1,249	-89.516%
2024-11-04	3.6500	3.6500	3.6500	3.6500	-5.195%	1	1,251	-89.315%
2024-10-31	3.8500	3.8500	3.8500	3.8500	+1.316%	10	1,250	-89.870%
2024-10-30	3.8000	3.8000	3.8000	3.8000	0.000%	187	1,240	-89.737%
2024-10-29	3.7000	3.8000	3.7000	3.8000	+2.703%	14	1,053	-89.737%
2024-10-25	3.7000	3.7000	3.7000	3.7000	+8.824%	4	1,039	-89.459%
2024-10-23	3.4000	3.4000	3.4000	3.4000	+2.410%	1	1,037	-88.529%
2024-10-18	3.3200	3.3200	3.3200	3.3200	-4.323%	2	1,036	-88.253%
2024-10-16	3.4700	3.4700	3.4700	3.4700	-1.977%	1	1,035	-88.761%
2024-10-11	3.5400	3.5400	3.5400	3.5400	+0.855%	4	1,034	-88.983%
2024-10-09	3.5100	3.5100	3.5100	3.5100	+1.739%	1	1,032	-88.889%
2024-10-08	3.4500	3.4500	3.4500	3.4500	-4.167%	1,000	1,031	-88.696%
2024-10-03	3.5000	3.6000	3.5000	3.6000	+20.805%	21	31	-89.167%
2024-09-26	2.8800	2.9800	2.8800	2.9800	+6.810%	6	10	-86.913%
2024-09-23	2.7900	2.7900	2.7900	2.7900	+1.087%	1	4	-86.022%
2024-09-20	2.7600	2.7600	2.7600	2.7600	+3.759%	2	3	-85.870%
2024-09-18	2.6600	2.6600	2.6600	2.6600	-3.273%	1	2	-85.338%
2024-09-17	2.7500	2.7500	2.7500	2.7500	0.000%	1	1	-85.818%