Dark

AEP20270115C125
AEP Jan 15 2027 125.00 Call (AEP270115C00125000)
option OPRA

EOD

Jul 8, 2026

16.52-5.057%(-0.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	17.0000	17.0000	16.5200	16.5200	-5.057%	2	852	0.000%
2026-07-02	16.4000	17.4000	16.4000	17.4000	-0.855%	2	854	-5.057%
2026-06-29	17.5500	17.5500	17.5500	17.5500	+20.951%	4	854	-5.869%
2026-06-24	15.6000	15.6000	14.5000	14.5100	+43.663%	63	858	+13.853%
2026-06-18	10.1100	10.1100	10.1000	10.1000	-6.047%	15	848	+63.564%
2026-06-17	10.7500	10.7500	10.7500	10.7500	-9.283%	1	848	+53.674%
2026-06-12	11.8500	11.8500	11.8500	11.8500	-1.250%	10	847	+39.409%
2026-06-05	12.0000	12.0000	12.0000	12.0000	+9.091%	3	847	+37.667%
2026-06-04	11.0000	11.0000	11.0000	11.0000	+2.804%	3	847	+50.182%
2026-06-03	10.7000	10.7000	10.7000	10.7000	-2.816%	1	847	+54.393%
2026-05-29	11.0100	11.0100	11.0100	11.0100	-5.086%	10	847	+50.045%
2026-05-28	11.6000	11.6000	11.6000	11.6000	-15.018%	1	857	+42.414%
2026-05-26	14.5000	14.5000	13.6500	13.6500	+13.750%	2	856	+21.026%
2026-05-20	12.0000	12.0000	12.0000	12.0000	+1.437%	2	856	+37.667%
2026-05-19	11.8300	11.8300	11.8300	11.8300	+18.300%	10	854	+39.645%
2026-05-15	10.4500	10.4500	10.0000	10.0000	-12.127%	3	854	+65.200%
2026-05-14	11.5000	11.5000	11.3800	11.3800	-1.043%	3	852	+45.167%
2026-05-13	10.6000	11.5000	10.6000	11.5000	-18.382%	10	844	+43.652%
2026-05-08	14.0900	14.0900	14.0900	14.0900	-0.142%	2	844	+17.246%
2026-05-07	14.1000	14.1100	14.1000	14.1100	-18.908%	8	842	+17.080%
2026-05-01	18.1000	18.1000	17.4000	17.4000	+12.258%	17	827	-5.057%
2026-04-23	15.5000	15.5000	15.5000	15.5000	-4.908%	5	827	+6.581%
2026-04-20	16.2900	16.3000	16.1000	16.3000	-1.689%	40	827	+1.350%
2026-04-16	16.5800	16.5800	16.5800	16.5800	-7.889%	1	831	-0.362%
2026-04-10	18.0000	18.0000	18.0000	18.0000	+10.429%	40	832	-8.222%
2026-04-02	16.3000	16.3000	16.3000	16.3000	+11.415%	11	843	+1.350%
2026-03-31	14.6300	14.6300	14.6300	14.6300	-5.000%	1	843	+12.919%
2026-03-30	15.4000	15.4000	15.4000	15.4000	+32.759%	3	842	+7.273%
2026-03-23	11.6000	11.6000	11.6000	11.6000	+0.870%	2	845	+42.414%
2026-03-20	11.5000	11.5000	11.5000	11.5000	-4.167%	1	843	+43.652%
2026-03-19	13.0000	13.0000	12.0000	12.0000	-29.412%	3	842	+37.667%
2026-03-17	17.7000	17.7000	17.0000	17.0000	+1.190%	41	839	-2.824%
2026-03-16	16.8000	16.8000	16.8000	16.8000	-0.592%	1	840	-1.667%
2026-03-13	16.9000	16.9000	16.9000	16.9000	+27.068%	1	840	-2.249%
2026-03-06	14.9000	14.9000	13.3000	13.3000	-20.833%	2	841	+24.211%
2026-03-02	16.8000	16.8000	16.8000	16.8000	+8.808%	20	842	-1.667%
2026-02-26	15.4400	15.4400	15.4400	15.4400	+1.914%	1	842	+6.995%
2026-02-25	15.1500	15.1500	15.1500	15.1500	+2.158%	1	840	+9.043%
2026-02-24	14.8300	14.8300	14.8300	14.8300	+25.678%	1	840	+11.396%
2026-02-18	13.6000	13.6000	11.8000	11.8000	-16.901%	21	840	+40.000%
2026-02-17	14.2000	14.2000	14.2000	14.2000	+5.185%	1	833	+16.338%
2026-02-13	12.7000	13.5000	12.7000	13.5000	+12.782%	34	834	+22.370%
2026-02-12	10.0000	13.0600	10.0000	11.9700	+44.391%	23	834	+38.012%
2026-02-11	8.3000	8.3700	8.2000	8.2900	-3.940%	36	833	+99.276%
2026-02-10	8.6300	8.6300	8.6300	8.6300	+16.622%	1	834	+91.425%
2026-02-09	7.3000	7.6000	7.3000	7.4000	+2.921%	4	834	+123.243%
2026-02-06	8.0000	8.0000	7.1900	7.1900	-2.044%	2	833	+129.764%
2026-02-05	7.3400	7.3400	7.3400	7.3400	-4.675%	3	833	+125.068%
2026-02-04	7.6000	7.7000	7.6000	7.7000	-1.408%	16	830	+114.545%
2026-02-03	7.2000	7.8100	7.2000	7.8100	+17.444%	6	816	+111.524%
2026-02-02	6.6500	6.6500	6.6500	6.6500	-3.623%	2	819	+148.421%
2026-01-30	6.9000	6.9000	6.9000	6.9000	+5.183%	1	819	+139.420%
2026-01-29	6.4500	6.7000	6.4500	6.5600	+10.811%	81	819	+151.829%
2026-01-26	5.9200	5.9200	5.9200	5.9200	+7.636%	2	742	+179.054%
2026-01-23	5.5000	5.5000	5.5000	5.5000	-12.698%	1	740	+200.364%
2026-01-22	6.3000	6.3000	6.3000	6.3000	-1.563%	3	740	+162.222%
2026-01-21	6.5000	6.5000	6.4000	6.4000	-14.667%	12	740	+158.125%
2026-01-20	7.5000	7.5000	7.5000	7.5000	+12.952%	1	729	+120.267%
2026-01-16	7.3900	7.3900	6.6400	6.6400	-5.143%	3	727	+148.795%
2026-01-15	6.5800	7.0000	6.5800	7.0000	+11.111%	7	727	+136.000%
2026-01-14	6.3000	6.3000	6.3000	6.3000	+10.333%	1	722	+162.222%
2026-01-13	5.7500	5.9000	5.7100	5.7100	-2.393%	27	722	+189.317%
2026-01-09	6.1400	6.1400	5.8500	5.8500	+17.944%	7	695	+182.393%
2026-01-08	4.9600	4.9600	4.9600	4.9600	-7.463%	4	688	+233.065%
2026-01-07	5.3600	5.3600	5.3600	5.3600	+7.200%	1	689	+208.209%
2026-01-06	4.8000	5.0000	4.8000	5.0000	-13.793%	3	689	+230.400%
2025-12-31	5.8000	5.8000	5.8000	5.8000	-4.918%	4	682	+184.828%
2025-12-30	6.1000	6.1000	6.1000	6.1000	+3.390%	1	682	+170.820%
2025-12-19	5.9000	5.9000	5.9000	5.9000	-3.279%	3	682	+180.000%
2025-12-18	5.8000	6.1000	5.8000	6.1000	+8.929%	15	682	+170.820%
2025-12-17	5.6000	5.6000	5.6000	5.6000	-11.111%	5	672	+195.000%
2025-12-15	6.4000	6.7000	6.3000	6.3000	+10.526%	77	677	+162.222%
2025-12-12	5.7000	5.7000	5.7000	5.7000	-11.491%	5	676	+189.825%
2025-12-09	6.4400	6.4400	6.4400	6.4400	-1.979%	8	676	+156.522%
2025-12-08	6.5700	6.5700	6.5700	6.5700	-12.400%	5	668	+151.446%
2025-12-04	7.5000	7.5000	7.5000	7.5000	-2.471%	1	668	+120.267%
2025-12-03	6.6000	7.6900	6.6000	7.6900	-24.608%	8	668	+114.824%
2025-11-28	10.2000	10.2000	10.2000	10.2000	+1.291%	1	663	+61.961%
2025-11-26	10.0700	10.0700	10.0700	10.0700	+8.280%	1	663	+64.052%
2025-11-21	9.6500	9.7000	9.3000	9.3000	-7.000%	13	663	+77.634%
2025-11-20	10.0000	10.1000	10.0000	10.0000	-8.257%	8	664	+65.200%
2025-11-18	10.9000	10.9000	10.9000	10.9000	+10.101%	3	656	+51.560%
2025-11-17	11.4000	11.4000	9.9000	9.9000	+4.211%	76	653	+66.869%
2025-11-14	9.0000	9.7000	9.0000	9.5000	-4.234%	10	653	+73.895%
2025-11-13	9.9200	9.9200	9.9200	9.9200	+1.224%	2	653	+66.532%
2025-11-12	9.7000	9.8000	9.7000	9.8000	-6.040%	6	653	+68.571%
2025-11-11	10.4400	10.4400	10.4300	10.4300	+1.756%	2	652	+58.389%
2025-11-10	10.5400	10.5400	10.2500	10.2500	+7.895%	3	653	+61.171%
2025-11-07	8.9800	9.5000	8.9800	9.5000	+12.426%	6	653	+73.895%
2025-11-04	8.4500	8.4500	8.4500	8.4500	-12.887%	1	654	+95.503%
2025-10-30	9.7000	9.7000	9.7000	9.7000	+2.105%	1	654	+70.309%
2025-10-29	8.8500	9.8000	8.8500	9.5000	+48.438%	14	654	+73.895%
2025-10-28	6.9000	6.9000	6.4000	6.4000	0.000%	55	653	+158.125%
2025-10-23	6.3000	6.4000	6.2000	6.4000	-7.246%	57	670	+158.125%
2025-10-22	7.3000	7.3000	6.9000	6.9000	-5.479%	105	667	+139.420%
2025-10-21	7.3000	7.3000	7.3000	7.3000	-17.045%	1	667	+126.301%
2025-10-16	8.8000	8.8000	8.8000	8.8000	+12.965%	1	666	+87.727%
2025-10-14	7.5400	8.0600	7.5400	7.7900	-0.511%	50	667	+112.067%
2025-10-09	8.0000	8.0000	7.8300	7.8300	+28.361%	12	646	+110.983%
2025-10-07	6.1000	6.1000	6.1000	6.1000	+21.272%	3	649	+170.820%
2025-10-03	5.0300	5.0300	5.0300	5.0300	+7.021%	1	649	+228.429%
2025-10-01	4.7000	4.7000	4.7000	4.7000	+20.513%	7	648	+251.489%
2025-09-30	3.7700	3.9000	3.7700	3.9000	+41.818%	5	648	+323.590%
2025-09-23	2.7500	2.7500	2.7500	2.7500	+3.774%	1	643	+500.727%
2025-09-22	2.6500	2.6500	2.6500	2.6500	+1.923%	5	644	+523.396%
2025-09-18	2.6000	2.6000	2.6000	2.6000	-23.529%	1	649	+535.385%
2025-09-11	3.4000	3.4000	3.4000	3.4000	+6.250%	10	649	+385.882%
2025-09-10	3.2000	3.2000	3.2000	3.2000	+8.475%	7	649	+416.250%
2025-09-08	2.9500	2.9500	2.9500	2.9500	-7.813%	9	642	+460.000%
2025-09-05	3.2000	3.2000	3.2000	3.2000	-12.329%	34	633	+416.250%
2025-09-03	3.6500	3.6500	3.6500	3.6500	-3.947%	10	627	+352.603%
2025-09-02	3.8000	3.8000	3.8000	3.8000	-11.628%	1	617	+334.737%
2025-08-28	4.3000	4.3000	4.3000	4.3000	-18.868%	2	617	+284.186%
2025-08-25	5.3000	5.3000	5.3000	5.3000	+2.515%	31	617	+211.698%
2025-08-22	5.1800	5.1800	5.1700	5.1700	+1.772%	14	611	+219.536%
2025-08-20	5.5000	5.5000	5.0800	5.0800	+5.833%	5	611	+225.197%
2025-08-19	4.4900	4.8000	4.4900	4.8000	-9.434%	2	611	+244.167%
2025-08-14	5.3000	5.3000	5.3000	5.3000	+4.743%	10	611	+211.698%
2025-08-13	5.0400	5.0600	5.0400	5.0600	+15.000%	16	601	+226.482%
2025-08-12	4.4000	4.4000	4.4000	4.4000	-8.333%	1	601	+275.455%
2025-08-11	4.8000	4.8000	4.8000	4.8000	-7.692%	2	601	+244.167%
2025-08-08	5.1000	5.2000	5.1000	5.2000	-1.328%	2	599	+217.692%
2025-08-07	5.2700	5.2700	5.2700	5.2700	-0.566%	1	599	+213.472%
2025-08-06	5.3000	5.3000	5.3000	5.3000	-7.826%	1	598	+211.698%
2025-08-05	5.7500	5.7500	5.7500	5.7500	+10.577%	1	597	+187.304%
2025-08-01	5.4000	5.4000	5.2000	5.2000	+57.576%	4	598	+217.692%
2025-07-18	3.3000	3.3000	3.3000	3.3000	+13.793%	5	594	+400.606%
2025-07-17	2.8500	2.9000	2.8500	2.9000	+12.403%	11	599	+469.655%
2025-07-03	2.5800	2.5800	2.5800	2.5800	-4.444%	10	580	+540.310%
2025-06-30	2.7000	2.7000	2.7000	2.7000	-4.594%	2	580	+511.852%
2025-06-18	2.8300	2.8300	2.8300	2.8300	+6.391%	1	581	+483.746%
2025-06-10	2.6600	2.6600	2.6600	2.6600	-5.000%	1	581	+521.053%
2025-06-09	2.8000	2.8000	2.8000	2.8000	+1.818%	1	582	+490.000%
2025-06-05	2.7500	2.7500	2.7500	2.7500	-21.429%	10	582	+500.727%
2025-05-21	3.5000	3.5000	3.5000	3.5000	-10.941%	4	572	+372.000%
2025-05-20	3.9300	3.9300	3.9300	3.9300	+15.249%	10	576	+320.356%
2025-05-19	3.4100	3.4100	3.4100	3.4100	-32.742%	9	566	+384.457%
2025-05-02	5.1000	5.1000	5.0700	5.0700	-9.464%	20	557	+225.838%
2025-04-16	5.6000	5.6000	5.6000	5.6000	+6.262%	1	547	+195.000%
2025-04-15	5.2700	5.2700	5.2700	5.2700	+1.346%	9	547	+213.472%
2025-04-11	5.2000	5.2000	5.2000	5.2000	-11.111%	2	543	+217.692%
2025-04-02	5.7000	5.8500	5.6500	5.8500	-4.098%	6	542	+182.393%
2025-04-01	6.0100	6.1000	6.0100	6.1000	+38.636%	11	541	+170.820%
2025-03-21	4.4000	4.4000	4.4000	4.4000	-16.981%	1,000	532	+275.455%
2025-03-19	5.3000	5.3000	5.3000	5.3000	+42.857%	9	32	+211.698%
2025-03-13	3.7100	3.7100	3.7100	3.7100	-21.895%	9	23	+345.283%
2025-03-11	4.7500	4.7500	4.7500	4.7500	+53.226%	1	23	+247.789%
2025-02-14	3.2000	3.2000	3.1000	3.1000	+51.220%	6	21	+432.903%
2025-01-27	2.0500	2.0500	2.0500	2.0500	+1.485%	1	21	+705.854%
2025-01-24	2.0200	2.0200	2.0200	2.0200	+102.000%	2	21	+717.822%
2025-01-06	1.0000	1.0000	1.0000	1.0000	-39.394%	2	19	+1,552.000%
2024-11-12	1.6600	1.6600	1.6500	1.6500	-17.500%	12	19	+901.212%
2024-11-06	2.0000	2.0000	2.0000	2.0000	0.000%	7	7	+726.000%