Dark

APTV20270115C60
APTV Jan 15 2027 60.00 Call (APTV270115C00060000)
option OPRA

EOD

Sep 29, 2026

0.6500-27.778%(-0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6500	0.6500	0.6500	0.6500	-27.778%	1	1,127	0.000%
2026-09-25	0.8000	0.9000	0.8000	0.9000	+20.000%	5	1,127	-27.778%
2026-09-24	1.0800	1.0800	0.7500	0.7500	-6.250%	5	1,130	-13.333%
2026-09-23	0.9500	0.9500	0.8000	0.8000	-11.111%	2	1,130	-18.750%
2026-09-22	0.9000	0.9000	0.9000	0.9000	+5.882%	10	1,129	-27.778%
2026-09-21	0.8500	0.8500	0.8500	0.8500	-6.593%	25	1,129	-23.529%
2026-09-16	0.9500	0.9500	0.9100	0.9100	-9.000%	11	1,147	-28.571%
2026-09-15	0.9300	1.0000	0.9300	1.0000	-11.504%	7	1,147	-35.000%
2026-09-14	1.1300	1.1300	1.1300	1.1300	-22.069%	5	1,154	-42.478%
2026-09-08	1.6000	1.6000	1.4000	1.4500	-15.698%	48	1,149	-55.172%
2026-09-04	1.7200	1.7200	1.7200	1.7200	+32.308%	10	1,135	-62.209%
2026-09-03	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,135	-50.000%
2026-09-02	1.4000	1.4100	1.3500	1.4000	-3.448%	12	1,134	-53.571%
2026-09-01	1.2100	1.4500	1.2100	1.4500	+2.837%	7	1,134	-55.172%
2026-08-31	1.5000	1.5000	1.4100	1.4100	-6.000%	6	1,133	-53.901%
2026-08-28	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,128	-56.667%
2026-08-27	1.7800	1.7800	1.5500	1.5500	-13.889%	245	1,127	-58.065%
2026-08-26	1.7500	1.8000	1.7500	1.8000	0.000%	6	1,284	-63.889%
2026-08-25	1.8000	1.8000	1.8000	1.8000	-14.286%	2	1,278	-63.889%
2026-08-24	2.1300	2.1300	2.1000	2.1000	-14.634%	3	1,276	-69.048%
2026-08-21	2.5300	2.6500	2.4600	2.4600	+23.000%	312	1,275	-73.577%
2026-08-20	2.1200	2.1200	2.0000	2.0000	-20.000%	17	1,075	-67.500%
2026-08-19	2.3500	2.5000	2.3500	2.5000	+0.402%	17	1,058	-74.000%
2026-08-18	2.4900	2.4900	2.4900	2.4900	-11.071%	1	1,043	-73.896%
2026-08-17	2.6000	2.8000	2.5200	2.8000	+3.704%	8	1,042	-76.786%
2026-08-14	2.6500	2.7500	2.5000	2.7000	+14.407%	40	1,044	-75.926%
2026-08-13	2.5100	2.5100	2.3500	2.3600	-5.600%	69	1,027	-72.458%
2026-08-12	2.5300	2.6000	2.5000	2.5000	-15.541%	92	965	-74.000%
2026-08-11	2.9600	2.9600	2.9600	2.9600	+3.860%	1	893	-78.041%
2026-08-10	2.7000	2.8500	2.7000	2.8500	-5.000%	11	893	-77.193%
2026-08-07	2.8500	3.0000	2.8500	3.0000	+30.435%	4	884	-78.333%
2026-08-06	2.5500	2.6000	2.3000	2.3000	-4.167%	8	884	-71.739%
2026-08-05	2.5000	2.5700	2.4000	2.4000	-11.111%	384	888	-72.917%
2026-08-04	2.6500	2.7000	2.3000	2.7000	-65.385%	75	559	-75.926%
2026-07-29	7.8000	7.8000	7.8000	7.8000	+2.632%	4	559	-91.667%
2026-07-22	7.7000	7.7000	7.6000	7.6000	-26.214%	3	555	-91.447%
2026-07-01	10.3000	10.3000	10.3000	10.3000	-46.907%	1	555	-93.689%
2026-06-04	19.4000	19.4000	19.4000	19.4000	+35.664%	1	554	-96.649%
2026-06-01	14.3000	14.3000	14.3000	14.3000	+2.143%	1	555	-95.455%
2026-05-29	13.2000	14.0000	11.1000	14.0000	+38.203%	559	555	-95.357%
2026-05-27	10.1300	10.1300	10.1300	10.1300	+153.250%	50	114	-93.583%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-33.333%	1	64	-83.750%
2026-05-13	6.0000	6.0000	6.0000	6.0000	-14.286%	1	65	-89.167%
2026-05-07	7.5000	7.5000	6.7000	7.0000	-6.667%	3	64	-90.714%
2026-04-15	7.5000	7.5000	7.5000	7.5000	-15.636%	50	61	-91.333%
2026-04-13	8.8900	8.8900	8.8900	8.8900	-9.286%	1	61	-92.688%
2026-04-09	9.8000	9.8000	9.8000	9.8000	-1.804%	1	61	-93.367%
2026-04-08	9.9500	9.9800	9.9500	9.9800	+12.768%	53	60	-93.487%
2026-04-07	8.4100	8.8500	8.4100	8.8500	-41.196%	7	7	-92.655%
2026-03-20	15.0500	15.0500	15.0500	15.0500	-8.232%	1	82	-95.681%
2026-03-03	16.4000	16.4000	16.4000	16.4000	-28.540%	1	82	-96.037%
2026-02-23	22.9500	22.9500	22.9500	22.9500	+2.136%	1	83	-97.168%
2026-01-26	22.4700	22.4700	22.4700	22.4700	-25.100%	5	83	-97.107%
2026-01-08	30.0000	30.0000	30.0000	30.0000	+37.994%	1	83	-97.833%
2025-11-21	19.4100	21.7400	19.4100	21.7400	+18.474%	2	84	-97.010%
2025-11-20	18.3500	18.3500	18.3500	18.3500	-45.060%	1	84	-96.458%
2025-10-02	33.4000	33.4000	33.4000	33.4000	+9.508%	1	84	-98.054%
2025-09-19	30.5000	30.5000	30.5000	30.5000	+1.667%	1	85	-97.869%
2025-09-12	30.0000	30.0000	30.0000	30.0000	+6.762%	1	85	-97.833%
2025-09-08	28.1000	28.1000	28.1000	28.1000	+8.410%	1	85	-97.687%
2025-08-25	25.9200	25.9200	25.9200	25.9200	+3.267%	1	86	-97.492%
2025-08-22	25.1000	25.1000	25.1000	25.1000	+5.241%	1	86	-97.410%
2025-08-18	23.8500	23.8500	23.8500	23.8500	+7.432%	1	87	-97.275%
2025-08-13	22.2000	22.2000	22.2000	22.2000	+48.993%	1	86	-97.072%
2025-05-08	14.9000	14.9000	14.9000	14.9000	+19.010%	2	89	-95.638%
2025-04-29	12.5200	12.5200	12.5200	12.5200	+54.568%	3	91	-94.808%
2025-04-14	8.1000	8.1000	8.1000	8.1000	+3.846%	10	91	-91.975%
2025-04-11	6.7100	7.8000	6.7100	7.8000	-14.940%	22	101	-91.667%
2025-04-08	9.1700	9.1700	9.1700	9.1700	-6.904%	1	96	-92.912%
2025-04-07	9.8500	9.8500	9.8500	9.8500	-24.231%	1	96	-93.401%
2025-04-01	13.0000	13.0000	13.0000	13.0000	-8.192%	11	97	-95.000%
2025-03-28	14.1600	14.1600	14.1600	14.1600	-12.862%	2	100	-95.410%
2025-03-14	16.2500	16.2500	16.2500	16.2500	+0.932%	6	99	-96.000%
2025-03-13	16.1000	16.1000	16.1000	16.1000	-2.424%	1	101	-95.963%
2025-03-12	16.5000	16.5000	16.5000	16.5000	-10.326%	1	101	-96.061%
2025-03-07	18.4000	18.4000	18.4000	18.4000	-3.107%	2	102	-96.467%
2025-02-24	18.9000	18.9900	18.9000	18.9900	-1.606%	5	102	-96.577%
2025-02-21	19.7000	19.7000	19.3000	19.3000	+2.660%	4	107	-96.632%
2025-02-19	18.8000	18.8000	18.8000	18.8000	+0.535%	1	109	-96.543%
2025-02-18	18.7700	19.1000	18.5100	18.7000	-2.604%	7	110	-96.524%
2025-02-14	19.2000	19.2000	19.2000	19.2000	+1.053%	2	116	-96.615%
2025-02-13	19.0000	19.1800	18.9000	19.0000	+5.556%	13	126	-96.579%
2025-02-12	18.0300	18.5000	18.0000	18.0000	+1.351%	4	126	-96.389%
2025-02-06	17.7000	18.6700	17.7000	17.7600	+45.933%	9	130	-96.340%
2025-02-03	12.1700	12.1700	12.1700	12.1700	-24.644%	1	136	-94.659%
2025-01-31	16.0000	16.1500	16.0000	16.1500	-6.647%	4	137	-95.975%
2025-01-30	17.0800	17.3000	17.0800	17.3000	+6.790%	3	139	-96.243%
2025-01-29	16.2000	16.2000	16.2000	16.2000	-2.994%	1	139	-95.988%
2025-01-28	16.7000	16.7000	16.7000	16.7000	-5.329%	1	139	-96.108%
2025-01-27	17.4300	17.6400	17.4300	17.6400	+2.558%	4	140	-96.315%
2025-01-24	17.2000	17.2000	17.2000	17.2000	-2.825%	2	141	-96.221%
2025-01-23	17.7000	17.8000	17.4000	17.7000	+1.143%	35	141	-96.328%
2025-01-22	18.1000	18.1000	17.2100	17.5000	+9.994%	4	154	-96.286%
2025-01-21	15.9100	15.9100	15.9100	15.9100	-2.751%	1	153	-95.915%
2025-01-16	16.3600	16.3600	16.3600	16.3600	+0.988%	1	153	-96.027%
2025-01-15	16.8000	16.8000	16.1000	16.2000	+1.250%	4	154	-95.988%
2025-01-14	15.8000	16.0000	15.8000	16.0000	-0.621%	2	156	-95.938%
2025-01-13	15.4500	16.1000	15.4500	16.1000	+7.692%	3	156	-95.963%
2025-01-10	14.9500	14.9500	14.9500	14.9500	-11.538%	4	157	-95.652%
2025-01-06	16.5700	17.0000	16.5000	16.9000	+6.962%	7	159	-96.154%
2024-12-30	15.2100	15.8000	15.2100	15.8000	+4.636%	6	160	-95.886%
2024-12-27	15.5000	15.5000	15.1000	15.1000	-5.625%	6	162	-95.695%
2024-12-26	15.2000	16.0000	15.2000	16.0000	+3.896%	5	165	-95.938%
2024-12-23	14.9000	15.4000	14.9000	15.4000	+8.451%	3	167	-95.779%
2024-12-19	12.6000	14.2000	12.6000	14.2000	-3.401%	6	167	-95.423%
2024-12-18	14.5000	14.7000	14.5000	14.7000	+2.797%	2	169	-95.578%
2024-12-17	14.3000	14.3000	14.3000	14.3000	-1.107%	4	171	-95.455%
2024-12-16	13.8300	14.6000	13.8300	14.4600	-0.276%	4	174	-95.505%
2024-12-11	14.5000	14.5000	14.5000	14.5000	+5.839%	1	174	-95.517%
2024-12-10	13.7000	13.7000	13.7000	13.7000	-4.196%	1	178	-95.255%
2024-12-09	14.0500	14.3000	14.0500	14.3000	+1.418%	6	179	-95.455%
2024-12-06	14.0000	14.1000	13.8000	14.1000	+7.634%	6	178	-95.390%
2024-12-05	13.5000	13.5000	13.1000	13.1000	+7.377%	2	180	-95.038%
2024-12-03	12.2000	12.2000	12.2000	12.2000	-4.836%	1	182	-94.672%
2024-12-02	12.5000	12.8200	12.5000	12.8200	+4.228%	6	182	-94.930%
2024-11-27	12.3000	12.3000	12.3000	12.3000	-5.385%	1	188	-94.715%
2024-11-26	12.8000	13.0000	12.8000	13.0000	-3.704%	2	188	-95.000%
2024-11-25	13.1000	14.1000	13.1000	13.5000	+10.656%	40	188	-95.185%
2024-11-22	12.3000	12.6000	12.0000	12.2000	+2.954%	22	220	-94.672%
2024-11-21	11.6800	11.9000	11.5000	11.8500	+5.993%	7	221	-94.515%
2024-11-20	11.1600	11.2000	11.1600	11.1800	+1.636%	7	214	-94.186%
2024-11-19	11.0000	11.4000	11.0000	11.0000	-3.930%	3	207	-94.091%
2024-11-18	11.1100	11.5500	11.1100	11.4500	-3.376%	10	205	-94.323%
2024-11-15	11.0200	11.8500	10.9300	11.8500	-3.186%	110	198	-94.515%
2024-11-14	13.4200	13.4200	12.2400	12.2400	-9.333%	10	155	-94.690%
2024-11-13	13.5800	13.8000	13.4100	13.5000	+3.846%	12	158	-95.185%
2024-11-12	13.1000	13.8000	12.6000	13.0000	+1.562%	10	150	-95.000%
2024-11-11	13.7000	13.8000	12.8000	12.8000	-1.538%	5	160	-94.922%
2024-11-08	13.5000	13.6000	13.0000	13.0000	-0.459%	6	162	-95.000%
2024-11-07	12.4200	13.5000	12.4200	13.0600	+7.934%	4	165	-95.023%
2024-11-06	13.0000	13.0000	11.8000	12.1000	-6.202%	15	163	-94.628%
2024-11-05	13.0000	13.0000	12.0000	12.9000	-5.147%	18	155	-94.961%
2024-11-04	13.6100	14.2000	13.6000	13.6000	-0.947%	8	139	-95.221%
2024-11-01	14.2000	14.4000	13.2500	13.7300	-0.507%	36	135	-95.266%
2024-10-31	13.7000	14.5500	12.4000	13.8000	-38.667%	122	120	-95.290%
2024-10-25	22.5000	22.5000	22.5000	22.5000	+3.687%	2	6	-97.111%
2024-10-24	21.7100	22.0000	21.7000	21.7000	-7.660%	3	6	-97.005%
2024-09-17	23.5000	23.5000	23.5000	23.5000	0.000%	5	5	-97.234%