Dark

AEP20270115C120
AEP Jan 15 2027 120.00 Call (AEP270115C00120000)
option OPRA

EOD

Oct 1, 2026

5.25+5.000%(+0.25)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0000	5.2500	5.0000	5.2500	+5.000%	18	430	0.000%
2026-09-30	5.4000	5.6000	5.0000	5.0000	+6.383%	13	433	+5.000%
2026-09-29	4.7000	4.7000	4.7000	4.7000	+4.677%	45	432	+11.702%
2026-09-28	4.4900	4.4900	4.4900	4.4900	+6.905%	1	414	+16.927%
2026-09-25	4.5000	4.5000	4.1000	4.2000	-9.287%	19	414	+25.000%
2026-09-24	4.8200	4.8600	4.3000	4.6300	-5.510%	28	415	+13.391%
2026-09-23	4.9000	5.1400	4.6500	4.9000	-15.517%	47	412	+7.143%
2026-09-22	5.8000	5.8000	5.8000	5.8000	+1.754%	2	438	-9.483%
2026-09-21	5.7000	5.7000	5.6000	5.7000	0.000%	16	440	-7.895%
2026-09-18	6.0000	6.0000	5.7000	5.7000	-15.305%	9	435	-7.895%
2026-09-15	7.0000	7.0000	6.7300	6.7300	-11.564%	13	436	-21.991%
2026-09-14	7.4000	7.6100	7.4000	7.6100	-14.302%	3	430	-31.012%
2026-09-10	8.8800	8.8800	8.8800	8.8800	-8.454%	1	428	-40.878%
2026-09-08	9.6000	9.7000	9.6000	9.7000	+5.435%	4	428	-45.876%
2026-09-04	9.2000	9.2000	9.2000	9.2000	+12.195%	6	429	-42.935%
2026-09-01	8.2000	8.2000	8.2000	8.2000	-2.381%	1	429	-35.976%
2026-08-28	8.4000	8.4000	8.4000	8.4000	0.000%	1	429	-37.500%
2026-08-25	8.4000	8.4000	8.4000	8.4000	+12.000%	2	429	-37.500%
2026-08-24	7.0700	7.5000	7.0700	7.5000	-1.316%	44	427	-30.000%
2026-08-21	8.8000	8.8000	7.6000	7.6000	-33.333%	11	469	-30.921%
2026-08-18	11.8000	11.8000	11.4000	11.4000	+6.542%	2	466	-53.947%
2026-08-17	10.7000	10.7000	10.7000	10.7000	+0.943%	1	466	-50.935%
2026-08-14	10.6000	10.6000	10.6000	10.6000	+17.778%	1	467	-50.472%
2026-08-10	9.3300	9.3300	9.0000	9.0000	-1.099%	6	467	-41.667%
2026-08-07	9.1000	9.1000	9.1000	9.1000	-9.000%	17	464	-42.308%
2026-08-06	10.5000	10.5000	10.0000	10.0000	-16.667%	3	447	-47.500%
2026-08-03	12.0000	12.0000	12.0000	12.0000	-40.594%	1	447	-56.250%
2026-07-14	20.2000	20.2000	20.2000	20.2000	-3.810%	1	448	-74.010%
2026-07-08	21.0000	21.0000	21.0000	21.0000	+5.793%	3	449	-75.000%
2026-07-01	20.2500	20.2500	19.8500	19.8500	-9.153%	13	452	-73.552%
2026-06-26	22.3600	22.3600	21.8500	21.8500	+1.675%	2	452	-75.973%
2026-06-25	21.4900	21.4900	21.4900	21.4900	+10.888%	5	452	-75.570%
2026-06-24	18.4000	19.3800	18.4000	19.3800	+33.655%	9	454	-72.910%
2026-06-18	14.5000	14.5000	14.5000	14.5000	-6.452%	2	454	-63.793%
2026-06-17	15.5000	15.5000	15.5000	15.5000	+3.333%	2	454	-66.129%
2026-06-15	15.0000	15.0000	15.0000	15.0000	+6.762%	1	456	-65.000%
2026-06-09	14.0500	14.0500	14.0500	14.0500	-1.056%	1	456	-62.633%
2026-06-08	14.2000	14.2000	14.2000	14.2000	+20.339%	1	457	-63.028%
2026-06-01	11.8000	11.8000	11.8000	11.8000	-17.483%	4	457	-55.508%
2026-05-28	14.3000	14.3000	14.3000	14.3000	-5.109%	10	457	-63.287%
2026-05-19	14.1000	15.0700	14.1000	15.0700	+11.630%	17	467	-65.163%
2026-05-18	13.5000	13.5000	13.5000	13.5000	+6.299%	2	473	-61.111%
2026-05-15	13.4000	13.4000	12.7000	12.7000	-20.971%	9	473	-58.661%
2026-05-12	16.7500	16.7500	16.0700	16.0700	-5.080%	4	479	-67.330%
2026-05-11	16.9300	16.9300	16.9300	16.9300	-3.257%	2	479	-68.990%
2026-05-08	17.5000	17.5000	17.5000	17.5000	-1.685%	1	479	-70.000%
2026-05-07	17.3500	17.8000	17.3200	17.8000	-12.099%	15	479	-70.506%
2026-05-04	20.2500	20.2500	20.2500	20.2500	+8.871%	2	479	-74.074%
2026-04-21	18.6000	18.6000	18.6000	18.6000	-2.973%	1	482	-71.774%
2026-04-20	19.1700	19.1700	19.1700	19.1700	+0.472%	1	482	-72.613%
2026-04-17	19.0800	19.0800	19.0800	19.0800	-3.490%	2	483	-72.484%
2026-04-15	19.7700	19.7700	19.7700	19.7700	+2.435%	10	485	-73.445%
2026-04-13	21.1300	21.1300	19.3000	19.3000	-12.273%	7	485	-72.798%
2026-04-09	22.0000	22.0000	22.0000	22.0000	+18.919%	21	480	-76.136%
2026-03-30	18.5000	18.5000	18.5000	18.5000	+11.044%	1	480	-71.622%
2026-03-24	16.6600	16.6600	16.6600	16.6600	+0.361%	1	480	-68.487%
2026-03-20	16.6000	16.6000	16.6000	16.6000	0.000%	1	480	-68.373%
2026-03-19	17.5000	17.5000	16.6000	16.6000	-17.000%	6	480	-68.373%
2026-03-16	20.0000	20.0000	20.0000	20.0000	+2.302%	1	483	-73.750%
2026-03-13	19.5500	19.5500	19.5500	19.5500	+2.625%	1	483	-73.146%
2026-03-10	19.0500	19.0500	19.0500	19.0500	+5.249%	22	483	-72.441%
2026-03-06	18.1000	18.1000	18.1000	18.1000	-6.218%	2	508	-70.994%
2026-03-05	19.3000	19.3000	19.3000	19.3000	+14.201%	1	510	-72.798%
2026-03-03	16.9000	16.9000	16.9000	16.9000	-17.961%	1	511	-68.935%
2026-02-27	19.3000	20.7000	19.3000	20.6000	+8.421%	3	511	-74.515%
2026-02-26	19.0000	19.0000	19.0000	19.0000	-1.401%	3	511	-72.368%
2026-02-25	18.8000	19.2700	18.8000	19.2700	+6.641%	2	512	-72.756%
2026-02-23	17.2000	18.0700	17.2000	18.0700	+11.543%	5	512	-70.946%
2026-02-20	16.2000	16.2000	16.2000	16.2000	+1.823%	1	513	-67.593%
2026-02-19	15.9100	15.9100	15.9100	15.9100	-2.393%	1	514	-67.002%
2026-02-18	16.7400	16.7700	16.3000	16.3000	-4.343%	8	515	-67.791%
2026-02-17	18.0000	18.1800	17.0400	17.0400	+2.036%	3	522	-69.190%
2026-02-13	15.5000	16.7000	15.5000	16.7000	+7.742%	3	524	-68.563%
2026-02-12	13.9000	15.5000	13.9000	15.5000	+39.640%	5	524	-66.129%
2026-02-11	10.7000	11.1000	10.3500	11.1000	+11.000%	5	524	-52.703%
2026-02-09	10.0000	10.0000	10.0000	10.0000	-3.846%	1	526	-47.500%
2026-02-06	10.2000	10.6000	10.2000	10.4000	+2.161%	6	526	-49.519%
2026-02-04	10.0000	10.1800	10.0000	10.1800	+13.111%	2	526	-48.428%
2026-01-30	9.0000	9.0000	9.0000	9.0000	+1.925%	1	525	-41.667%
2026-01-29	8.8300	8.8300	8.8300	8.8300	-4.022%	1	525	-40.544%
2026-01-28	9.2000	9.2000	9.2000	9.2000	+5.023%	1	526	-42.935%
2026-01-27	9.2200	9.2200	8.7600	8.7600	+1.860%	3	527	-40.068%
2026-01-26	8.6000	8.6000	8.6000	8.6000	+21.127%	1	525	-38.953%
2026-01-23	7.1000	7.1000	7.1000	7.1000	-15.976%	1	525	-26.056%
2026-01-21	8.1000	8.4500	8.1000	8.4500	-11.053%	4	525	-37.870%
2026-01-20	8.9400	9.5000	8.9400	9.5000	-0.524%	22	526	-44.737%
2026-01-16	9.5500	9.5500	9.5500	9.5500	+9.770%	5	524	-45.026%
2026-01-14	8.5000	8.7800	8.3000	8.7000	+10.127%	30	524	-39.655%
2026-01-13	7.5800	7.9000	7.5800	7.9000	+4.497%	64	527	-33.544%
2026-01-12	8.0000	8.0000	7.5600	7.5600	-6.782%	12	477	-30.556%
2026-01-09	8.1100	8.1100	8.1100	8.1100	+9.595%	1	477	-35.265%
2026-01-08	7.3000	7.4000	7.3000	7.4000	+2.778%	18	477	-29.054%
2026-01-06	6.4000	7.2800	6.4000	7.2000	+20.000%	16	462	-27.083%
2026-01-05	7.5000	7.5000	6.0000	6.0000	-18.367%	4	463	-12.500%
2026-01-02	7.2000	7.5000	7.2000	7.3500	-9.259%	30	463	-28.571%
2025-12-30	7.8400	8.1000	7.8400	8.1000	+3.846%	4	438	-35.185%
2025-12-29	7.8000	7.8000	7.8000	7.8000	+5.405%	1	434	-32.692%
2025-12-26	7.8000	7.8000	7.4000	7.4000	-7.500%	3	434	-29.054%
2025-12-18	8.0000	8.0000	8.0000	8.0000	+21.212%	1	431	-34.375%
2025-12-17	6.6000	6.6000	6.6000	6.6000	-13.838%	2	430	-20.455%
2025-12-15	8.4000	8.4000	7.6600	7.6600	-1.669%	101	428	-31.462%
2025-12-11	7.7900	7.7900	7.7900	7.7900	-17.128%	1	419	-32.606%
2025-12-04	9.5000	9.5000	9.4000	9.4000	-8.915%	2	419	-44.149%
2025-12-02	10.2000	10.3200	10.2000	10.3200	-6.859%	2	417	-49.128%
2025-12-01	11.4900	11.4900	11.0000	11.0800	-14.769%	21	415	-52.617%
2025-11-28	13.0000	13.0000	13.0000	13.0000	+3.175%	1	400	-59.615%
2025-11-26	12.5600	12.6000	12.5600	12.6000	+6.780%	2	399	-58.333%
2025-11-25	11.8000	11.8000	11.8000	11.8000	0.000%	1	399	-55.508%
2025-11-24	11.7000	11.9000	11.7000	11.8000	+1.724%	3	398	-55.508%
2025-11-20	12.0000	12.5000	11.6000	11.6000	-7.051%	9	395	-54.741%
2025-11-19	12.5000	12.5000	12.4800	12.4800	-4.000%	2	392	-57.933%
2025-11-18	13.5500	13.5500	13.0000	13.0000	-0.763%	2	390	-59.615%
2025-11-17	13.1300	13.1300	13.1000	13.1000	+0.769%	2	390	-59.924%
2025-11-12	12.1000	13.0000	12.1000	13.0000	+1.562%	5	389	-59.615%
2025-11-11	12.8000	12.8300	12.8000	12.8000	0.000%	3	389	-58.984%
2025-11-10	12.4700	13.5300	12.4700	12.8000	+8.291%	12	388	-58.984%
2025-11-07	11.0000	11.8200	11.0000	11.8200	+9.444%	6	390	-55.584%
2025-11-06	10.8900	11.0000	10.7000	10.8000	-0.461%	21	390	-51.389%
2025-11-05	11.0500	11.1000	10.8500	10.8500	+0.185%	4	384	-51.613%
2025-11-04	10.8300	10.8300	10.8300	10.8300	+0.278%	1	384	-51.524%
2025-11-03	10.5000	10.8000	10.5000	10.8000	-5.346%	5	380	-51.389%
2025-10-31	11.1200	11.4200	11.1000	11.4100	+0.973%	6	380	-53.988%
2025-10-29	11.9000	12.3600	11.3000	11.3000	+31.395%	30	378	-53.540%
2025-10-28	8.4100	9.1200	8.4100	8.6000	-3.911%	7	404	-38.953%
2025-10-27	8.9500	8.9500	8.9500	8.9500	+6.548%	4	408	-41.341%
2025-10-24	8.5000	8.6000	8.3000	8.4000	-6.145%	6	408	-37.500%
2025-10-23	8.8300	8.9500	8.8300	8.9500	-3.763%	2	402	-41.341%
2025-10-22	9.3000	9.3000	9.3000	9.3000	0.000%	1	401	-43.548%
2025-10-21	9.3000	9.3000	9.3000	9.3000	-9.709%	2	400	-43.548%
2025-10-20	9.0000	10.3000	9.0000	10.3000	-7.789%	6	398	-49.029%
2025-10-16	11.1700	11.1700	11.1700	11.1700	+9.510%	1	395	-52.999%
2025-10-15	10.5000	10.5000	10.2000	10.2000	+2.823%	17	394	-48.529%
2025-10-13	10.0000	10.0000	9.9200	9.9200	-1.782%	4	380	-47.077%
2025-10-08	9.3000	10.1000	9.3000	10.1000	+2.538%	2	380	-48.020%
2025-10-07	8.8900	9.8500	8.8900	9.8500	+35.675%	7	379	-46.701%
2025-10-06	7.0000	7.2700	7.0000	7.2600	+24.103%	18	379	-27.686%
2025-10-01	5.8500	5.8500	5.8500	5.8500	-0.847%	22	366	-10.256%
2025-09-30	5.4900	5.9000	5.4900	5.9000	+31.111%	16	344	-11.017%
2025-09-29	4.5000	4.5000	4.5000	4.5000	+12.500%	1	333	+16.667%
2025-09-25	4.0000	4.0000	4.0000	4.0000	-16.667%	1	333	+31.250%
2025-09-24	4.4400	4.8500	4.4300	4.8000	+28.000%	22	332	+9.375%
2025-09-18	3.8700	3.8700	3.7500	3.7500	-8.981%	2	331	+40.000%
2025-09-17	4.2100	4.2100	4.1200	4.1200	-14.167%	2	331	+27.427%
2025-09-12	5.0200	5.0500	4.8000	4.8000	-2.041%	16	330	+9.375%
2025-09-11	4.9000	4.9000	4.9000	4.9000	+16.667%	12	323	+7.143%
2025-09-08	4.2000	4.2000	4.2000	4.2000	-16.000%	1	316	+25.000%
2025-09-03	5.0000	5.0000	5.0000	5.0000	-14.966%	1	315	+5.000%
2025-08-29	5.8800	5.8800	5.8800	5.8800	-14.783%	1	315	-10.714%
2025-08-27	6.5800	6.9000	6.5800	6.9000	-1.429%	5	315	-23.913%
2025-08-26	7.0000	7.0000	7.0000	7.0000	-3.181%	1	318	-25.000%
2025-08-25	7.1000	7.2300	7.1000	7.2300	+1.261%	2	318	-27.386%
2025-08-22	7.5000	7.5000	7.1400	7.1400	-0.557%	15	319	-26.471%
2025-08-21	7.2500	7.2500	7.1800	7.1800	-4.267%	3	319	-26.880%
2025-08-20	7.3000	7.5000	7.2300	7.5000	+5.634%	55	318	-30.000%
2025-08-14	7.1000	7.1000	7.1000	7.1000	+4.258%	2	294	-26.056%
2025-08-13	6.8700	6.9400	6.8100	6.8100	+11.639%	17	294	-22.907%
2025-08-12	6.1000	6.1000	6.1000	6.1000	-15.278%	1	284	-13.934%
2025-08-06	7.2000	7.2000	7.2000	7.2000	-6.736%	1	284	-27.083%
2025-08-04	7.7200	7.7200	7.7200	7.7200	+16.970%	1	283	-31.995%
2025-08-01	6.8000	6.8000	6.6000	6.6000	-13.158%	2	282	-20.455%
2025-07-30	7.3000	7.6000	7.1000	7.6000	+49.020%	11	281	-30.921%
2025-07-28	5.3600	5.3600	5.1000	5.1000	-9.574%	2	276	+2.941%
2025-07-25	5.6400	5.6400	5.6400	5.6400	+44.615%	1	277	-6.915%
2025-07-14	3.9000	3.9000	3.9000	3.9000	+1.036%	1	277	+34.615%
2025-06-18	3.8600	3.8600	3.8600	3.8600	-4.691%	1	278	+36.010%
2025-06-05	4.0500	4.0500	4.0500	4.0500	+3.846%	1	278	+29.630%
2025-06-04	4.1700	4.1700	2.4000	3.9000	-22.000%	56	278	+34.615%
2025-05-19	5.0000	5.0000	5.0000	5.0000	+35.135%	1	224	+5.000%
2025-05-13	3.7000	3.7000	3.7000	3.7000	-14.943%	52	225	+41.892%
2025-05-12	4.3500	4.3500	4.3500	4.3500	-36.029%	3	196	+20.690%
2025-04-29	6.8000	6.8000	6.8000	6.8000	-6.849%	6	193	-22.794%
2025-04-16	7.3000	7.3000	7.3000	7.3000	+15.873%	1	187	-28.082%
2025-04-10	5.7000	6.3000	5.7000	6.3000	+4.132%	2	188	-16.667%
2025-03-21	6.0500	6.0500	6.0500	6.0500	+5.769%	8	188	-13.223%
2025-03-17	5.9700	5.9700	5.7200	5.7200	+11.501%	8	188	-8.217%
2025-03-14	5.1300	5.1300	5.1300	5.1300	-10.627%	6	188	+2.339%
2025-03-11	5.5000	5.7700	5.5000	5.7400	+8.302%	20	191	-8.537%
2025-03-05	5.3000	5.3000	5.3000	5.3000	-14.516%	10	161	-0.943%
2025-02-26	6.3300	6.3300	6.2000	6.2000	+44.522%	10	161	-15.323%
2025-02-13	4.2900	4.2900	4.2900	4.2900	+7.250%	10	141	+22.378%
2025-02-11	4.0000	4.0000	4.0000	4.0000	+50.943%	1	141	+31.250%
2025-02-05	2.6500	2.6500	2.6500	2.6500	-7.018%	10	140	+98.113%
2025-01-30	2.8500	2.8500	2.8500	2.8500	-25.197%	10	120	+84.211%
2025-01-28	3.9000	3.9000	3.8100	3.8100	+55.510%	10	120	+37.795%
2025-01-24	2.5900	2.5900	2.4500	2.4500	-3.922%	40	115	+114.286%
2025-01-23	2.7000	2.7000	2.5500	2.5500	+10.870%	80	110	+105.882%
2025-01-22	2.3000	2.3000	2.3000	2.3000	-52.083%	10	30	+128.261%
2024-10-03	4.8000	4.8000	4.8000	4.8000	0.000%	30	30	+9.375%