Dark

APTV20270115C80
APTV Jan 15 2027 80.00 Call (APTV270115C00080000)
option OPRA

EOD

Sep 22, 2026

0.1900+26.667%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1900	0.1900	0.1900	0.1900	+26.667%	3	3,769	0.000%
2026-09-21	0.1500	0.1500	0.1400	0.1500	0.000%	42	3,769	+26.667%
2026-09-18	0.1500	0.1500	0.1500	0.1500	0.000%	2	3,781	+26.667%
2026-09-11	0.1500	0.1500	0.1500	0.1500	-25.000%	1	3,781	+26.667%
2026-09-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,781	-5.000%
2026-09-09	0.2000	0.2000	0.2000	0.2000	-42.857%	1	3,782	-5.000%
2026-09-04	0.3500	0.3500	0.3500	0.3500	+75.000%	3	3,786	-45.714%
2026-09-03	0.2000	0.2000	0.2000	0.2000	-42.857%	4	3,786	-5.000%
2026-08-26	0.3500	0.3500	0.3500	0.3500	-12.500%	11	3,786	-45.714%
2026-08-25	0.4000	0.4000	0.4000	0.4000	-11.111%	10	3,787	-52.500%
2026-08-24	0.4500	0.4500	0.4500	0.4500	-13.462%	1	3,789	-57.778%
2026-08-21	0.4500	0.5200	0.4500	0.5200	+15.556%	15	3,788	-63.462%
2026-08-20	0.5000	0.5000	0.4500	0.4500	-25.000%	8	3,788	-57.778%
2026-08-19	0.6000	0.6000	0.6000	0.6000	0.000%	3	3,783	-68.333%
2026-08-13	0.6000	0.6000	0.6000	0.6000	-11.765%	6	3,783	-68.333%
2026-08-07	0.6000	0.7600	0.6000	0.6800	+17.241%	7	3,777	-72.059%
2026-08-05	0.5800	0.5800	0.5800	0.5800	-15.942%	1	3,773	-67.241%
2026-08-04	1.8200	1.8200	0.5000	0.6900	-66.986%	204	3,774	-72.464%
2026-08-03	2.0000	2.0900	2.0000	2.0900	+1.951%	4	3,784	-90.909%
2026-07-31	1.9000	2.0500	1.9000	2.0500	-12.766%	10	3,784	-90.732%
2026-07-30	2.0500	2.3500	2.0500	2.3500	-4.082%	23	3,785	-91.915%
2026-07-29	2.4500	2.4500	2.4500	2.4500	+11.364%	1	3,765	-92.245%
2026-07-28	2.2000	2.2000	2.2000	2.2000	+15.183%	15	3,765	-91.364%
2026-07-27	2.2500	2.2500	1.9000	1.9100	-2.051%	1,718	3,780	-90.052%
2026-07-24	2.2500	2.2500	1.9500	1.9500	-4.878%	23	4,070	-90.256%
2026-07-23	2.1000	2.2000	2.0000	2.0500	-15.289%	27	4,089	-90.732%
2026-07-22	2.4900	2.4900	2.4200	2.4200	+2.979%	2	4,094	-92.149%
2026-07-21	2.3500	2.3500	2.3500	2.3500	0.000%	1	4,093	-91.915%
2026-07-20	2.0000	2.3500	2.0000	2.3500	-6.000%	7	4,093	-91.915%
2026-07-17	2.4200	2.6000	2.3800	2.5000	-5.660%	36	4,093	-92.400%
2026-07-16	2.5800	2.6500	2.5500	2.6500	-5.357%	64	4,112	-92.830%
2026-07-15	2.6300	2.8000	2.6000	2.8000	+3.704%	90	4,114	-93.214%
2026-07-14	2.7000	2.7000	2.7000	2.7000	-10.000%	6	4,117	-92.963%
2026-07-13	3.2000	3.2000	3.0000	3.0000	-11.765%	2	4,117	-93.667%
2026-07-10	3.5000	3.6000	3.4000	3.4000	+3.030%	7	4,117	-94.412%
2026-07-09	3.0900	3.3300	2.9500	3.3000	+22.222%	8	4,122	-94.242%
2026-07-08	2.7000	2.7000	2.4700	2.7000	0.000%	1,025	4,120	-92.963%
2026-07-07	2.8800	3.0100	2.7000	2.7000	-15.625%	81	3,329	-92.963%
2026-07-06	3.0000	3.2000	3.0000	3.2000	+18.519%	21	3,400	-94.063%
2026-07-02	3.3000	3.3000	2.7000	2.7000	-24.370%	9	3,386	-92.963%
2026-07-01	4.3000	4.3000	3.5700	3.5700	-6.053%	1,509	3,386	-94.678%
2026-06-30	3.4000	3.8000	3.4000	3.8000	+15.152%	7	2,721	-95.000%
2026-06-29	3.3000	3.4000	3.0800	3.3000	-8.333%	49	2,726	-94.242%
2026-06-26	3.6000	3.8500	3.0000	3.6000	-2.965%	43	2,763	-94.722%
2026-06-25	3.8000	4.0000	3.6500	3.7100	+3.056%	7	2,788	-94.879%
2026-06-24	4.3000	4.3500	3.4400	3.6000	-13.253%	442	2,785	-94.722%
2026-06-23	4.7000	4.7000	3.6000	4.1500	-15.822%	199	3,206	-95.422%
2026-06-22	5.0000	5.6300	4.9300	4.9300	-1.400%	45	3,369	-96.146%
2026-06-18	5.0000	5.3700	4.6800	5.0000	+6.383%	92	3,341	-96.200%
2026-06-17	5.8000	5.9000	4.6000	4.7000	-18.966%	1,611	3,341	-95.957%
2026-06-16	6.0000	6.3000	5.8000	5.8000	-17.024%	1,254	3,892	-96.724%
2026-06-10	6.8800	6.9900	6.8800	6.9900	+4.018%	125	3,061	-97.282%
2026-06-09	8.0000	8.0000	6.7200	6.7200	-18.938%	878	2,967	-97.173%
2026-06-08	8.0000	8.2900	8.0000	8.2900	+7.802%	200	2,090	-97.708%
2026-06-05	8.7000	8.7000	7.6000	7.6900	-21.290%	510	1,894	-97.529%
2026-06-04	10.4100	10.4100	9.2000	9.7700	-14.747%	51	1,407	-98.055%
2026-06-03	10.9000	11.6000	10.9000	11.4600	+12.353%	681	1,443	-98.342%
2026-06-02	7.4000	10.2000	7.4000	10.2000	+92.453%	951	1,168	-98.137%
2026-06-01	5.3500	5.5500	5.3000	5.3000	-10.169%	6	305	-96.415%
2026-05-29	5.7000	6.0000	5.1700	5.9000	+50.895%	22	311	-96.780%
2026-05-28	4.0000	4.0000	3.5500	3.9100	+27.362%	29	291	-95.141%
2026-05-27	3.2000	3.2000	3.0700	3.0700	+192.381%	3	262	-93.811%
2026-05-20	1.0000	1.0500	1.0000	1.0500	-36.364%	8	260	-81.905%
2026-05-15	1.6000	1.7300	1.6000	1.6500	-2.941%	255	260	-88.485%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-2.857%	1	10	-88.824%
2026-05-11	1.9000	1.9000	1.7500	1.7500	-32.692%	3	9	-89.143%
2026-05-04	2.6500	2.6500	2.6000	2.6000	-35.323%	2	6	-92.692%
2026-04-21	4.0200	4.0200	4.0200	4.0200	+22.936%	2	4	-95.274%
2026-04-08	3.1000	3.2700	3.1000	3.2700	+40.948%	2	2	-94.190%
2026-04-07	2.3200	2.3200	2.3200	2.3200	-60.678%	1	1	-91.810%
2026-03-30	5.9000	5.9000	5.9000	5.9000	+0.511%	60	49	-96.780%
2026-03-19	5.8700	5.8700	5.8700	5.8700	-27.441%	1	90	-96.763%
2026-03-17	8.0900	8.0900	8.0900	8.0900	+2.146%	1	91	-97.651%
2026-03-04	7.9200	7.9200	7.9200	7.9200	-18.769%	4	91	-97.601%
2026-02-25	9.7500	9.7500	9.7500	9.7500	-33.673%	5	87	-98.051%
2026-02-18	14.7000	14.7000	14.7000	14.7000	+13.077%	2	87	-98.707%
2026-02-05	13.0000	13.0000	13.0000	13.0000	-7.143%	1	87	-98.538%
2026-02-04	14.0000	14.0000	14.0000	14.0000	+22.807%	5	86	-98.643%
2026-01-16	12.1000	12.1000	11.4000	11.4000	-24.503%	7	76	-98.333%
2026-01-15	15.1000	15.1000	15.1000	15.1000	-7.362%	4	76	-98.742%
2026-01-14	16.3000	16.3000	16.3000	16.3000	-9.695%	3	80	-98.834%
2026-01-13	18.0500	18.0500	18.0500	18.0500	+2.557%	10	83	-98.947%
2026-01-12	17.6500	17.6500	17.5000	17.6000	+10.000%	28	93	-98.920%
2026-01-08	16.0000	16.0000	16.0000	16.0000	+19.403%	5	120	-98.813%
2026-01-07	13.4000	13.4000	13.4000	13.4000	+3.555%	16	118	-98.582%
2026-01-05	13.4000	13.4000	10.6000	12.9400	+11.456%	64	134	-98.532%
2025-12-16	11.6100	11.6100	11.6100	11.6100	-12.707%	1	71	-98.363%
2025-12-12	13.3000	13.3000	13.3000	13.3000	-5.674%	1	71	-98.571%
2025-12-11	14.1000	14.1000	14.1000	14.1000	+21.552%	1	70	-98.652%
2025-12-09	11.5000	11.6000	11.5000	11.6000	+6.422%	32	70	-98.362%
2025-11-24	10.9000	10.9000	10.9000	10.9000	+13.542%	29	38	-98.257%
2025-11-21	9.6000	9.6000	9.6000	9.6000	+11.888%	5	15	-98.021%
2025-11-20	8.5700	8.5800	8.5700	8.5800	-50.971%	2	14	-97.786%
2025-10-22	17.5000	17.5000	17.5000	17.5000	-6.915%	1	14	-98.914%
2025-10-01	18.8000	18.8000	18.8000	18.8000	+2.174%	1	14	-98.989%
2025-09-23	18.4000	18.4000	18.4000	18.4000	+19.326%	2	14	-98.967%
2025-09-10	15.4200	15.4200	15.4200	15.4200	+6.198%	5	14	-98.768%
2025-09-04	14.5200	14.5200	14.5200	14.5200	-1.224%	1	9	-98.691%
2025-08-28	14.7000	14.7000	14.7000	14.7000	-0.136%	1	9	-98.707%
2025-08-27	14.7200	14.7400	14.7200	14.7200	+103.315%	3	9	-98.709%
2025-08-07	7.2400	7.2400	7.2400	7.2400	+1.972%	1	7	-97.376%
2025-08-06	7.1000	7.1000	7.1000	7.1000	-28.427%	1	7	-97.324%
2025-07-28	9.9200	9.9200	9.9200	9.9200	-5.524%	5	7	-98.085%
2025-07-01	10.5000	10.5000	10.5000	10.5000	+5.528%	1	2	-98.190%
2025-05-28	9.9500	9.9500	9.9500	9.9500	+30.749%	1	1	-98.090%
2025-03-20	7.6100	7.6100	7.6100	7.6100	-16.374%	2	2	-97.503%
2025-01-21	9.1000	9.1000	9.1000	9.1000	0.000%	2	2	-97.912%