Dark

APTV20270115C70
APTV Jan 15 2027 70.00 Call (APTV270115C00070000)
option OPRA

EOD

Sep 28, 2026

0.3000+50.000%(+0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3000	0.3000	0.3000	0.3000	+50.000%	5	1,359	0.000%
2026-09-22	0.2000	0.2000	0.2000	0.2000	-55.556%	1	1,359	+50.000%
2026-09-16	0.5400	0.5400	0.4500	0.4500	-40.000%	8	1,360	-33.333%
2026-09-04	0.6800	0.7500	0.6800	0.7500	+15.385%	3	1,358	-60.000%
2026-09-03	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,358	-53.846%
2026-08-31	0.6500	0.6500	0.6500	0.6500	-31.579%	1	1,348	-53.846%
2026-08-24	1.0000	1.0000	0.9500	0.9500	-17.391%	49	1,348	-68.421%
2026-08-21	1.0500	1.1500	1.0500	1.1500	-8.000%	51	1,301	-73.913%
2026-08-12	1.2500	1.2500	1.2500	1.2500	-10.714%	1	1,300	-76.000%
2026-08-11	1.4500	1.5000	1.4000	1.4000	-6.667%	5	1,300	-78.571%
2026-08-07	1.3500	1.5000	1.3000	1.5000	+30.435%	8	1,298	-80.000%
2026-08-06	1.2000	1.2000	1.1500	1.1500	-4.167%	3	1,300	-73.913%
2026-08-05	1.2000	1.2000	1.2000	1.2000	-7.692%	5	1,300	-75.000%
2026-08-04	1.3000	1.3500	1.0400	1.3000	-60.961%	3,757	1,298	-76.923%
2026-07-31	3.6000	3.6000	3.3300	3.3300	-14.615%	6	3,648	-90.991%
2026-07-30	3.7000	3.9000	3.7000	3.9000	-13.333%	6	3,648	-92.308%
2026-07-28	4.5000	4.5000	4.5000	4.5000	+25.000%	1	3,649	-93.333%
2026-07-27	3.7000	4.1100	3.6000	3.6000	-2.703%	573	3,650	-91.667%
2026-07-23	3.7000	3.7000	3.7000	3.7000	-10.194%	52	3,152	-91.892%
2026-07-22	4.3000	4.3000	4.1200	4.1200	-1.905%	3	3,100	-92.718%
2026-07-21	4.2000	4.2000	4.2000	4.2000	-8.894%	15	3,099	-92.857%
2026-07-16	4.6100	4.6100	4.6100	4.6100	+3.132%	3	3,099	-93.492%
2026-07-08	4.8100	4.9600	4.3000	4.4700	-15.501%	580	3,102	-93.289%
2026-07-07	5.3000	5.3000	5.2000	5.2900	+8.180%	125	2,526	-94.329%
2026-07-06	4.9000	5.0100	4.8900	4.8900	+4.043%	6	2,401	-93.865%
2026-07-02	4.8000	4.8000	4.7000	4.7000	-27.692%	51	2,350	-93.617%
2026-06-30	6.5000	6.5000	6.0000	6.5000	+25.000%	503	2,350	-95.385%
2026-06-29	5.2000	5.2000	5.2000	5.2000	-10.345%	50	1,847	-94.231%
2026-06-26	5.8000	5.8000	5.8000	5.8000	-10.769%	50	1,797	-94.828%
2026-06-25	6.5000	6.5000	6.5000	6.5000	-5.248%	2	1,747	-95.385%
2026-06-24	6.9000	6.9000	6.8600	6.8600	+0.439%	7	1,749	-95.627%
2026-06-23	6.9300	7.3000	6.8000	6.8300	-14.625%	350	1,749	-95.608%
2026-06-22	8.0000	8.0000	8.0000	8.0000	-3.614%	50	1,399	-96.250%
2026-06-18	8.3000	8.3000	8.3000	8.3000	+4.141%	50	1,299	-96.386%
2026-06-17	8.8000	9.0000	7.5200	7.9700	-27.545%	701	1,299	-96.236%
2026-06-16	11.0000	11.0000	11.0000	11.0000	+10.000%	1	599	-97.273%
2026-06-15	10.0000	10.0000	10.0000	10.0000	+2.564%	3	598	-97.000%
2026-06-11	9.6500	9.7500	9.6500	9.7500	-3.465%	250	595	-96.923%
2026-06-09	9.9000	10.1000	9.9000	10.1000	-22.783%	250	345	-97.030%
2026-06-02	13.0800	13.0800	13.0800	13.0800	+39.149%	1	101	-97.706%
2026-05-29	6.2500	9.4000	6.2500	9.4000	+78.368%	8	102	-96.809%
2026-05-27	5.4500	5.4500	5.2700	5.2700	+108.300%	3	101	-94.307%
2026-05-19	2.5300	2.5300	2.5300	2.5300	-33.421%	8	98	-88.142%
2026-05-14	3.8000	3.8000	3.8000	3.8000	+31.034%	6	94	-92.105%
2026-05-13	2.9000	2.9000	2.9000	2.9000	-17.143%	20	68	-89.655%
2026-05-05	3.5000	3.5000	3.5000	3.5000	-35.185%	10	68	-91.429%
2026-04-21	5.7000	5.7900	5.4000	5.4000	+22.727%	8	56	-94.444%
2026-04-17	4.4000	4.4000	4.4000	4.4000	+15.789%	2	56	-93.182%
2026-04-16	3.8000	3.8000	3.8000	3.8000	-5.000%	10	56	-92.105%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-13.043%	2	46	-92.500%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-11.538%	20	44	-93.478%
2026-04-09	5.5000	5.5000	5.2000	5.2000	-9.250%	3	25	-94.231%
2026-04-08	5.7300	5.7300	5.7300	5.7300	+28.475%	3	22	-94.764%
2026-04-07	5.1500	5.1500	4.4600	4.4600	-15.849%	12	22	-93.274%
2026-04-06	5.3000	5.3000	5.3000	5.3000	-78.792%	10	10	-94.340%
2025-10-07	24.9900	24.9900	24.9900	24.9900	+38.296%	5	27	-98.800%
2025-08-19	18.0700	18.0700	18.0700	18.0700	+50.583%	4	27	-98.340%
2025-08-11	12.0000	12.0000	12.0000	12.0000	-20.000%	2	27	-97.500%
2025-07-10	15.0000	15.0000	15.0000	15.0000	-6.250%	2	29	-98.000%
2025-07-07	15.0000	16.0000	15.0000	16.0000	+16.448%	7	29	-98.125%
2025-06-27	13.7400	13.7400	13.7400	13.7400	+3.308%	1	31	-97.817%
2025-06-25	13.3000	13.3000	13.3000	13.3000	+2.308%	2	32	-97.744%
2025-06-20	14.0000	14.0000	13.0000	13.0000	-12.458%	10	30	-97.692%
2025-06-12	14.8500	14.8500	14.8500	14.8500	-3.383%	5	29	-97.980%
2025-06-11	15.5100	15.5100	15.3700	15.3700	-0.324%	3	31	-98.048%
2025-06-10	15.4200	15.4200	15.4200	15.4200	+20.941%	2	31	-98.054%
2025-06-04	12.0000	12.7500	12.0000	12.7500	-8.537%	4	37	-97.647%
2025-05-29	13.9400	13.9400	13.9400	13.9400	+2.878%	1	37	-97.848%
2025-05-22	13.8300	13.8300	13.5500	13.5500	-2.095%	2	36	-97.786%
2025-05-19	13.8400	13.8400	13.8400	13.8400	+0.290%	2	35	-97.832%
2025-05-16	13.8000	13.8000	13.8000	13.8000	-6.631%	4	33	-97.826%
2025-05-14	15.0100	15.0100	14.7800	14.7800	+18.335%	7	33	-97.970%
2025-02-10	11.7000	12.5600	11.7000	12.4900	-13.264%	35	28	-97.598%
2025-01-15	14.4000	14.4000	14.3900	14.4000	+30.317%	35	36	-97.917%
2024-12-20	11.0500	11.0500	11.0500	11.0500	+19.459%	1	2	-97.285%
2024-11-29	9.2500	9.2500	9.2500	9.2500	-51.239%	2	3	-96.757%
2024-10-04	18.9700	18.9700	18.9700	18.9700	+2.541%	2	2	-98.419%
2024-10-01	19.0400	19.0400	18.5000	18.5000	-2.632%	2	1	-98.378%
2024-09-19	19.0000	19.0000	19.0000	19.0000	0.000%	2	2	-98.421%