Dark

APTV20270115C50
APTV Jan 15 2027 50.00 Call (APTV270115C00050000)
option OPRA

EOD

Sep 28, 2026

2.30-4.167%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.3000	2.3000	2.3000	2.3000	-4.167%	1	250	0.000%
2026-09-25	2.4000	2.4000	2.4000	2.4000	+14.833%	1	250	-4.167%
2026-09-24	2.6100	2.6100	2.0900	2.0900	-17.391%	14	250	+10.048%
2026-09-22	2.5300	2.5300	2.5300	2.5300	+7.660%	10	250	-9.091%
2026-09-21	2.4000	2.4500	2.3500	2.3500	+0.858%	49	245	-2.128%
2026-09-18	2.2500	2.3300	2.2500	2.3300	-4.898%	5	220	-1.288%
2026-09-17	2.5000	2.5000	2.4500	2.4500	+8.889%	3	220	-6.122%
2026-09-16	2.6500	2.6500	2.2500	2.2500	-15.730%	15	219	+2.222%
2026-09-15	2.6300	2.7200	2.5800	2.6700	-17.846%	13	217	-13.858%
2026-09-14	2.9900	3.2500	2.9900	3.2500	+12.069%	11	215	-29.231%
2026-09-11	3.4000	3.4000	2.9000	2.9000	-14.201%	5	209	-20.690%
2026-09-10	3.3800	3.3800	3.3800	3.3800	+4.000%	1	209	-31.953%
2026-09-09	3.4000	3.4000	3.2000	3.2500	-11.444%	10	210	-29.231%
2026-09-08	3.7400	3.7400	3.6700	3.6700	-5.897%	3	205	-37.330%
2026-09-03	3.4000	3.9000	3.4000	3.9000	+18.182%	19	205	-41.026%
2026-09-02	3.3000	3.3000	3.3000	3.3000	-8.333%	3	198	-30.303%
2026-09-01	3.6000	3.6000	3.6000	3.6000	+6.509%	4	197	-36.111%
2026-08-31	3.5000	3.5000	3.3800	3.3800	-11.053%	21	197	-31.953%
2026-08-28	3.7000	3.8000	3.7000	3.8000	-8.213%	2	176	-39.474%
2026-08-27	4.1000	4.1400	4.1000	4.1400	+0.976%	2	175	-44.444%
2026-08-26	4.2700	4.2700	4.1000	4.1000	-2.381%	13	175	-43.902%
2026-08-25	4.2000	4.2000	4.2000	4.2000	-10.638%	1	185	-45.238%
2026-08-24	5.3000	5.3000	4.7000	4.7000	-4.082%	6	185	-51.064%
2026-08-21	4.7000	4.9000	4.7000	4.9000	+1.449%	5	184	-53.061%
2026-08-20	4.8300	4.8300	4.8300	4.8300	-10.556%	10	183	-52.381%
2026-08-19	5.5500	5.7000	5.4000	5.4000	-3.743%	21	188	-57.407%
2026-08-18	6.4000	6.4000	5.6000	5.6100	-6.811%	8	185	-59.002%
2026-08-17	5.0000	6.0200	5.0000	6.0200	+0.333%	5	186	-61.794%
2026-08-14	6.0000	6.0000	5.9000	6.0000	+7.143%	19	185	-61.667%
2026-08-13	5.5800	5.6000	5.5800	5.6000	+3.704%	14	166	-58.929%
2026-08-12	5.4000	5.4000	5.4000	5.4000	-11.620%	6	157	-57.407%
2026-08-11	6.2600	6.3700	6.1100	6.1100	+1.159%	3	151	-62.357%
2026-08-10	6.2000	6.2000	6.0400	6.0400	-2.107%	11	151	-61.921%
2026-08-07	5.2100	6.1700	5.2100	6.1700	+28.542%	90	152	-62.723%
2026-08-06	5.1000	5.4000	4.8000	4.8000	-5.882%	49	163	-52.083%
2026-08-05	5.3000	5.3000	5.1000	5.1000	-11.304%	79	174	-54.902%
2026-08-04	6.5900	6.5900	4.8000	5.7500	-48.105%	209	179	-60.000%
2026-05-11	11.0800	11.0800	11.0800	11.0800	-31.731%	1	1	-79.242%
2026-04-22	16.2300	16.2300	16.2300	16.2300	-48.962%	1	1	-85.829%
2026-02-03	31.8000	31.8000	31.8000	31.8000	-15.762%	1	84	-92.767%
2026-01-08	37.7500	37.7500	37.7500	37.7500	+42.938%	11	85	-93.907%
2025-11-21	26.4100	26.4100	26.4100	26.4100	-29.215%	1	91	-91.291%
2025-10-09	37.1600	37.3100	37.1600	37.3100	-12.294%	9	91	-93.835%
2025-10-06	42.5400	42.5400	42.5400	42.5400	+1.917%	1	92	-94.593%
2025-10-03	41.7400	41.7400	41.7400	41.7400	+10.132%	1	91	-94.490%
2025-09-15	37.9000	37.9000	37.9000	37.9000	-1.353%	1	91	-93.931%
2025-09-11	37.4000	38.4200	37.4000	38.4200	+7.259%	2	91	-94.014%
2025-09-08	35.8200	35.8200	35.8200	35.8200	-1.322%	1	91	-93.579%
2025-09-03	36.3000	36.3000	36.3000	36.3000	+8.780%	2	90	-93.664%
2025-09-02	33.3700	33.3700	33.3700	33.3700	+11.493%	2	88	-93.108%
2025-08-15	29.9300	29.9300	29.9300	29.9300	+24.036%	1	88	-92.315%
2025-05-23	24.1500	24.1500	24.1300	24.1300	-6.762%	4	90	-90.468%
2025-05-13	25.0000	25.8800	25.0000	25.8800	+6.634%	11	90	-91.113%
2025-05-12	24.2700	24.2700	24.2700	24.2700	+33.352%	2	90	-90.523%
2025-05-05	18.6600	18.6600	18.2000	18.2000	+47.967%	2	90	-87.363%
2025-04-15	12.3000	12.3000	12.3000	12.3000	+5.308%	2	89	-81.301%
2025-04-14	12.0000	12.0000	11.6800	11.6800	-2.013%	9	87	-80.308%
2025-04-11	11.9200	11.9200	11.9200	11.9200	-6.948%	2	95	-80.705%
2025-04-08	12.8100	12.8100	12.8100	12.8100	-7.174%	2	95	-82.045%
2025-04-07	13.5500	13.8000	13.5500	13.8000	+4.545%	9	95	-83.333%
2025-04-04	13.2000	13.2000	13.2000	13.2000	-14.286%	30	87	-82.576%
2025-04-03	15.4000	15.4000	15.4000	15.4000	-20.413%	1	87	-85.065%
2025-04-02	18.7000	19.3500	18.7000	19.3500	+6.612%	70	86	-88.114%
2025-04-01	18.1500	18.1500	18.1500	18.1500	-15.581%	1	112	-87.328%
2025-03-24	21.5000	21.5000	21.5000	21.5000	-13.236%	35	113	-89.302%
2025-02-13	24.7800	24.7800	24.7800	24.7800	+19.826%	2	150	-90.718%
2025-02-05	20.6800	20.6800	20.6800	20.6800	+3.920%	1	150	-88.878%
2024-12-23	19.9000	19.9000	19.9000	19.9000	+5.069%	1	151	-88.442%
2024-12-13	18.9400	18.9400	18.9400	18.9400	+0.745%	6	150	-87.856%
2024-12-10	18.8000	18.8000	18.8000	18.8000	+24.092%	1	153	-87.766%
2024-11-19	15.1500	15.1500	15.1500	15.1500	-4.114%	4	154	-84.818%
2024-11-15	15.9000	15.9000	15.8000	15.8000	-15.688%	100	150	-85.443%
2024-11-12	18.7400	18.7400	18.7400	18.7400	+4.111%	1	100	-87.727%
2024-11-11	18.0000	18.0000	18.0000	18.0000	+5.882%	1	99	-87.222%
2024-11-05	17.0000	17.0000	17.0000	17.0000	-8.356%	2	98	-86.471%
2024-11-04	18.5500	18.5500	18.5500	18.5500	+1.923%	1	96	-87.601%
2024-11-01	18.2000	18.2000	18.2000	18.2000	+6.433%	20	95	-87.363%
2024-10-31	18.2000	18.6000	17.1000	17.1000	-40.830%	82	85	-86.550%
2024-10-30	28.9000	28.9000	28.9000	28.9000	-7.312%	1	3	-92.042%
2024-09-24	31.1800	31.1800	31.1800	31.1800	0.000%	2	2	-92.623%