Dark

APTV20270115C55
APTV Jan 15 2027 55.00 Call (APTV270115C00055000)
option OPRA

EOD

Sep 29, 2026

1.25-3.846%(-0.05)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.2500	1.2500	1.2500	-3.846%	20	358	0.000%
2026-09-28	1.3000	1.3000	1.3000	1.3000	-16.129%	2	347	-3.846%
2026-09-25	1.3500	1.5500	1.3500	1.5500	+34.783%	3	345	-19.355%
2026-09-24	1.2000	1.2500	1.1500	1.1500	-28.125%	67	345	+8.696%
2026-09-22	1.6000	1.6000	1.6000	1.6000	+23.077%	1	314	-21.875%
2026-09-18	1.3000	1.3000	1.3000	1.3000	-21.212%	1	314	-3.846%
2026-09-16	1.6500	1.6500	1.6500	1.6500	-2.941%	6	314	-24.242%
2026-09-15	1.7000	1.7000	1.7000	1.7000	-15.000%	1	315	-26.471%
2026-09-10	2.0000	2.0000	2.0000	2.0000	-28.571%	30	315	-37.500%
2026-09-04	2.8000	2.8000	2.8000	2.8000	+14.754%	1	298	-55.357%
2026-09-03	2.1000	2.5000	2.1000	2.4400	+10.909%	253	298	-48.770%
2026-09-02	2.2000	2.2000	2.2000	2.2000	-4.348%	3	65	-43.182%
2026-08-31	2.3000	2.3000	2.3000	2.3000	0.000%	1	64	-45.652%
2026-08-27	2.5500	2.5500	2.3000	2.3000	-14.815%	4	64	-45.652%
2026-08-26	2.7000	2.7000	2.7000	2.7000	-5.263%	2	63	-53.704%
2026-08-25	2.8500	2.8500	2.8500	2.8500	-10.938%	1	65	-56.140%
2026-08-24	3.2000	3.2000	3.2000	3.2000	+3.226%	4	65	-60.938%
2026-08-20	3.1000	3.1000	3.1000	3.1000	-16.216%	1	66	-59.677%
2026-08-19	3.7000	3.7000	3.7000	3.7000	-2.632%	18	65	-66.216%
2026-08-18	3.8000	3.8000	3.8000	3.8000	+8.571%	3	51	-67.105%
2026-08-14	3.5000	3.5000	3.5000	3.5000	-7.895%	4	48	-64.286%
2026-08-12	3.8000	3.8000	3.8000	3.8000	-11.007%	16	48	-67.105%
2026-08-11	4.2700	4.2700	4.2700	4.2700	+16.986%	1	32	-70.726%
2026-08-05	3.6700	4.0200	3.6500	3.6500	-6.410%	15	32	-65.753%
2026-08-04	4.0000	4.0000	3.5000	3.9000	-58.511%	18	23	-67.949%
2026-07-30	9.4000	9.4000	9.4000	9.4000	+6.818%	6	10	-86.702%
2026-07-23	8.8000	8.8000	8.8000	8.8000	-27.273%	1	10	-85.795%
2026-06-26	12.1000	12.1000	12.1000	12.1000	-27.976%	2	9	-89.669%
2026-06-11	16.8000	16.8000	16.8000	16.8000	-35.385%	3	7	-92.560%
2026-06-03	26.0000	26.0000	26.0000	26.0000	+60.296%	1	7	-95.192%
2026-05-29	16.2200	16.2200	16.2200	16.2200	+113.421%	1	7	-92.293%
2026-05-18	7.6000	7.6000	7.6000	7.6000	-17.838%	1	8	-83.553%
2026-05-07	9.2500	9.2500	9.2500	9.2500	-22.917%	4	7	-86.486%
2026-04-30	12.0000	12.0000	12.0000	12.0000	-6.250%	2	3	-89.583%
2026-04-08	12.8000	12.8000	12.8000	12.8000	-52.593%	1	1	-90.234%
2026-02-02	27.0000	27.0000	27.0000	27.0000	-27.027%	2	64	-95.370%
2026-01-09	37.0000	37.0000	37.0000	37.0000	+3.787%	5	66	-96.622%
2026-01-08	35.6500	35.6500	35.6500	35.6500	+14.080%	5	71	-96.494%
2026-01-06	29.5000	31.2500	29.5000	31.2500	+11.607%	50	71	-96.000%
2025-12-18	28.0100	28.0100	28.0000	28.0000	+3.321%	24	103	-95.536%
2025-12-15	27.1000	27.1000	27.1000	27.1000	-6.552%	1	127	-95.387%
2025-12-11	29.0000	29.0000	29.0000	29.0000	-12.360%	10	127	-95.690%
2025-11-06	33.0900	33.0900	33.0900	33.0900	+8.492%	2	127	-96.222%
2025-09-16	30.5000	30.5000	30.5000	30.5000	-0.131%	1	127	-95.902%
2025-08-26	30.5400	30.5400	30.5400	30.5400	+28.752%	2	127	-95.907%
2025-06-10	23.7200	23.7200	23.7200	23.7200	+133.695%	3	129	-94.730%
2025-04-15	10.1500	10.1500	10.1500	10.1500	-11.739%	1	131	-87.685%
2025-04-09	11.5000	11.5000	11.5000	11.5000	+3.604%	1	130	-89.130%
2025-04-08	12.2300	12.2300	11.1000	11.1000	-2.203%	4	131	-88.739%
2025-04-04	11.3500	11.3500	11.3500	11.3500	-31.212%	6	133	-88.987%
2025-04-02	16.0000	16.5000	16.0000	16.5000	+7.843%	63	130	-92.424%
2025-04-01	15.3000	15.3600	15.3000	15.3000	-30.233%	50	184	-91.830%
2025-02-24	21.8300	21.9300	21.8300	21.9300	+2.958%	8	234	-94.300%
2025-02-21	21.3000	21.3000	21.3000	21.3000	-4.054%	2	242	-94.131%
2025-02-20	22.2000	22.2000	22.2000	22.2000	+3.981%	1	243	-94.369%
2025-02-18	21.4400	21.4400	21.3500	21.3500	+3.893%	4	244	-94.145%
2025-02-11	20.5500	20.5500	20.5500	20.5500	+1.935%	1	248	-93.917%
2025-02-10	20.1600	20.1600	20.1600	20.1600	-0.690%	1	249	-93.800%
2025-02-06	20.0000	20.3000	20.0000	20.3000	+33.553%	2	250	-93.842%
2025-02-03	15.2000	15.2000	15.2000	15.2000	-14.173%	1	250	-91.776%
2024-12-30	17.7100	17.7100	17.7100	17.7100	+1.840%	1	249	-92.942%
2024-12-20	17.3900	17.3900	17.3900	17.3900	+3.821%	1	250	-92.812%
2024-12-12	16.7500	16.7500	16.7500	16.7500	-3.067%	1	249	-92.537%
2024-12-09	15.9000	17.2800	15.9000	17.2800	+10.274%	9	250	-92.766%
2024-12-05	15.6700	15.6700	15.6700	15.6700	+2.218%	1	257	-92.023%
2024-11-27	15.3300	15.3300	15.3300	15.3300	-4.188%	1	257	-91.846%
2024-11-11	16.0000	16.0000	16.0000	16.0000	+3.560%	10	257	-92.188%
2024-11-08	15.6000	15.6000	15.3500	15.4500	+3.000%	12	247	-91.909%
2024-11-07	14.8500	15.1000	14.8500	15.0000	+4.022%	13	241	-91.667%
2024-11-06	14.2000	14.4200	14.2000	14.4200	-5.752%	3	230	-91.331%
2024-11-05	14.2000	15.3000	14.2000	15.3000	-3.165%	9	227	-91.830%
2024-11-04	15.8000	15.8000	15.8000	15.8000	-0.629%	1	218	-92.089%
2024-11-01	15.9000	15.9000	15.9000	15.9000	+6.783%	6	217	-92.138%
2024-10-31	16.0000	16.1500	14.7400	14.8900	-42.731%	209	214	-91.605%
2024-10-28	26.0000	26.0000	26.0000	26.0000	-6.609%	1	5	-95.192%
2024-10-10	27.8400	27.8400	27.8400	27.8400	-3.768%	3	4	-95.510%
2024-09-24	28.9300	28.9300	28.9300	28.9300	0.000%	1	1	-95.679%