Dark

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

EOD

Aug 13, 2026

0.6000-11.765%(-0.0800)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6000	0.6000	0.6000	0.6000	-11.765%	6	3,783	0.000%
2026-08-07	0.6000	0.7600	0.6000	0.6800	+17.241%	7	3,777	-11.765%
2026-08-05	0.5800	0.5800	0.5800	0.5800	-15.942%	1	3,773	+3.448%
2026-08-04	1.8200	1.8200	0.5000	0.6900	-66.986%	204	3,774	-13.043%
2026-08-03	2.0000	2.0900	2.0000	2.0900	+1.951%	4	3,784	-71.292%
2026-07-31	1.9000	2.0500	1.9000	2.0500	-12.766%	10	3,784	-70.732%
2026-07-30	2.0500	2.3500	2.0500	2.3500	-4.082%	23	3,785	-74.468%
2026-07-29	2.4500	2.4500	2.4500	2.4500	+11.364%	1	3,765	-75.510%
2026-07-28	2.2000	2.2000	2.2000	2.2000	+15.183%	15	3,765	-72.727%
2026-07-27	2.2500	2.2500	1.9000	1.9100	-2.051%	1,718	3,780	-68.586%
2026-07-24	2.2500	2.2500	1.9500	1.9500	-4.878%	23	4,070	-69.231%
2026-07-23	2.1000	2.2000	2.0000	2.0500	-15.289%	27	4,089	-70.732%
2026-07-22	2.4900	2.4900	2.4200	2.4200	+2.979%	2	4,094	-75.207%
2026-07-21	2.3500	2.3500	2.3500	2.3500	0.000%	1	4,093	-74.468%
2026-07-20	2.0000	2.3500	2.0000	2.3500	-6.000%	7	4,093	-74.468%
2026-07-17	2.4200	2.6000	2.3800	2.5000	-5.660%	36	4,093	-76.000%
2026-07-16	2.5800	2.6500	2.5500	2.6500	-5.357%	64	4,112	-77.358%
2026-07-15	2.6300	2.8000	2.6000	2.8000	+3.704%	90	4,114	-78.571%
2026-07-14	2.7000	2.7000	2.7000	2.7000	-10.000%	6	4,117	-77.778%
2026-07-13	3.2000	3.2000	3.0000	3.0000	-11.765%	2	4,117	-80.000%
2026-07-10	3.5000	3.6000	3.4000	3.4000	+3.030%	7	4,117	-82.353%
2026-07-09	3.0900	3.3300	2.9500	3.3000	+22.222%	8	4,122	-81.818%
2026-07-08	2.7000	2.7000	2.4700	2.7000	0.000%	1,025	4,120	-77.778%
2026-07-07	2.8800	3.0100	2.7000	2.7000	-15.625%	81	3,329	-77.778%
2026-07-06	3.0000	3.2000	3.0000	3.2000	+18.519%	21	3,400	-81.250%
2026-07-02	3.3000	3.3000	2.7000	2.7000	-24.370%	9	3,386	-77.778%
2026-07-01	4.3000	4.3000	3.5700	3.5700	-6.053%	1,509	3,386	-83.193%
2026-06-30	3.4000	3.8000	3.4000	3.8000	+15.152%	7	2,721	-84.211%
2026-06-29	3.3000	3.4000	3.0800	3.3000	-8.333%	49	2,726	-81.818%
2026-06-26	3.6000	3.8500	3.0000	3.6000	-2.965%	43	2,763	-83.333%
2026-06-25	3.8000	4.0000	3.6500	3.7100	+3.056%	7	2,788	-83.827%
2026-06-24	4.3000	4.3500	3.4400	3.6000	-13.253%	442	2,785	-83.333%
2026-06-23	4.7000	4.7000	3.6000	4.1500	-15.822%	199	3,206	-85.542%
2026-06-22	5.0000	5.6300	4.9300	4.9300	-1.400%	45	3,369	-87.830%
2026-06-18	5.0000	5.3700	4.6800	5.0000	+6.383%	92	3,341	-88.000%
2026-06-17	5.8000	5.9000	4.6000	4.7000	-18.966%	1,611	3,341	-87.234%
2026-06-16	6.0000	6.3000	5.8000	5.8000	-17.024%	1,254	3,892	-89.655%
2026-06-10	6.8800	6.9900	6.8800	6.9900	+4.018%	125	3,061	-91.416%
2026-06-09	8.0000	8.0000	6.7200	6.7200	-18.938%	878	2,967	-91.071%
2026-06-08	8.0000	8.2900	8.0000	8.2900	+7.802%	200	2,090	-92.762%
2026-06-05	8.7000	8.7000	7.6000	7.6900	-21.290%	510	1,894	-92.198%
2026-06-04	10.4100	10.4100	9.2000	9.7700	-14.747%	51	1,407	-93.859%
2026-06-03	10.9000	11.6000	10.9000	11.4600	+12.353%	681	1,443	-94.764%
2026-06-02	7.4000	10.2000	7.4000	10.2000	+92.453%	951	1,168	-94.118%
2026-06-01	5.3500	5.5500	5.3000	5.3000	-10.169%	6	305	-88.679%
2026-05-29	5.7000	6.0000	5.1700	5.9000	+50.895%	22	311	-89.831%
2026-05-28	4.0000	4.0000	3.5500	3.9100	+27.362%	29	291	-84.655%
2026-05-27	3.2000	3.2000	3.0700	3.0700	+192.381%	3	262	-80.456%
2026-05-20	1.0000	1.0500	1.0000	1.0500	-36.364%	8	260	-42.857%
2026-05-15	1.6000	1.7300	1.6000	1.6500	-2.941%	255	260	-63.636%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-2.857%	1	10	-64.706%
2026-05-11	1.9000	1.9000	1.7500	1.7500	-32.692%	3	9	-65.714%
2026-05-04	2.6500	2.6500	2.6000	2.6000	-35.323%	2	6	-76.923%
2026-04-21	4.0200	4.0200	4.0200	4.0200	+22.936%	2	4	-85.075%
2026-04-08	3.1000	3.2700	3.1000	3.2700	+40.948%	2	2	-81.651%
2026-04-07	2.3200	2.3200	2.3200	2.3200	-60.678%	1	1	-74.138%
2026-03-30	5.9000	5.9000	5.9000	5.9000	+0.511%	60	49	-89.831%
2026-03-19	5.8700	5.8700	5.8700	5.8700	-27.441%	1	90	-89.779%
2026-03-17	8.0900	8.0900	8.0900	8.0900	+2.146%	1	91	-92.583%
2026-03-04	7.9200	7.9200	7.9200	7.9200	-18.769%	4	91	-92.424%
2026-02-25	9.7500	9.7500	9.7500	9.7500	-33.673%	5	87	-93.846%
2026-02-18	14.7000	14.7000	14.7000	14.7000	+13.077%	2	87	-95.918%
2026-02-05	13.0000	13.0000	13.0000	13.0000	-7.143%	1	87	-95.385%
2026-02-04	14.0000	14.0000	14.0000	14.0000	+22.807%	5	86	-95.714%
2026-01-16	12.1000	12.1000	11.4000	11.4000	-24.503%	7	76	-94.737%
2026-01-15	15.1000	15.1000	15.1000	15.1000	-7.362%	4	76	-96.026%
2026-01-14	16.3000	16.3000	16.3000	16.3000	-9.695%	3	80	-96.319%
2026-01-13	18.0500	18.0500	18.0500	18.0500	+2.557%	10	83	-96.676%
2026-01-12	17.6500	17.6500	17.5000	17.6000	+10.000%	28	93	-96.591%
2026-01-08	16.0000	16.0000	16.0000	16.0000	+19.403%	5	120	-96.250%
2026-01-07	13.4000	13.4000	13.4000	13.4000	+3.555%	16	118	-95.522%
2026-01-05	13.4000	13.4000	10.6000	12.9400	+11.456%	64	134	-95.363%
2025-12-16	11.6100	11.6100	11.6100	11.6100	-12.707%	1	71	-94.832%
2025-12-12	13.3000	13.3000	13.3000	13.3000	-5.674%	1	71	-95.489%
2025-12-11	14.1000	14.1000	14.1000	14.1000	+21.552%	1	70	-95.745%
2025-12-09	11.5000	11.6000	11.5000	11.6000	+6.422%	32	70	-94.828%
2025-11-24	10.9000	10.9000	10.9000	10.9000	+13.542%	29	38	-94.495%
2025-11-21	9.6000	9.6000	9.6000	9.6000	+11.888%	5	15	-93.750%
2025-11-20	8.5700	8.5800	8.5700	8.5800	-50.971%	2	14	-93.007%
2025-10-22	17.5000	17.5000	17.5000	17.5000	-6.915%	1	14	-96.571%
2025-10-01	18.8000	18.8000	18.8000	18.8000	+2.174%	1	14	-96.809%
2025-09-23	18.4000	18.4000	18.4000	18.4000	+19.326%	2	14	-96.739%
2025-09-10	15.4200	15.4200	15.4200	15.4200	+6.198%	5	14	-96.109%
2025-09-04	14.5200	14.5200	14.5200	14.5200	-1.224%	1	9	-95.868%
2025-08-28	14.7000	14.7000	14.7000	14.7000	-0.136%	1	9	-95.918%
2025-08-27	14.7200	14.7400	14.7200	14.7200	+103.315%	3	9	-95.924%
2025-08-07	7.2400	7.2400	7.2400	7.2400	+1.972%	1	7	-91.713%
2025-08-06	7.1000	7.1000	7.1000	7.1000	-28.427%	1	7	-91.549%
2025-07-28	9.9200	9.9200	9.9200	9.9200	-5.524%	5	7	-93.952%
2025-07-01	10.5000	10.5000	10.5000	10.5000	+5.528%	1	2	-94.286%
2025-05-28	9.9500	9.9500	9.9500	9.9500	+30.749%	1	1	-93.970%
2025-03-20	7.6100	7.6100	7.6100	7.6100	-16.374%	2	2	-92.116%
2025-01-21	9.1000	9.1000	9.1000	9.1000	0.000%	2	2	-93.407%