Dark

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

EOD

Oct 1, 2026

3.20-3.030%(-0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1000	3.2000	3.1000	3.2000	-3.030%	11	1,103	0.000%
2026-09-30	3.3000	3.4000	3.2600	3.3000	+6.796%	43	1,104	-3.030%
2026-09-29	2.7000	3.0900	2.7000	3.0900	+12.364%	6	1,077	+3.560%
2026-09-28	2.8500	2.8500	2.5500	2.7500	+13.169%	37	1,073	+16.364%
2026-09-25	2.5000	2.5000	2.4300	2.4300	-13.214%	3	1,052	+31.687%
2026-09-24	2.9600	2.9600	2.5500	2.8000	-3.448%	63	1,049	+14.286%
2026-09-23	3.1000	3.1000	2.7500	2.9000	-14.706%	19	1,041	+10.345%
2026-09-22	2.7000	3.4000	2.7000	3.4000	-2.857%	3	1,038	-5.882%
2026-09-21	3.8000	3.8000	3.3400	3.5000	-5.405%	39	1,037	-8.571%
2026-09-18	3.7500	3.8800	3.6000	3.7000	-13.953%	73	1,045	-13.514%
2026-09-17	4.4000	4.4000	4.3000	4.3000	+10.256%	98	982	-25.581%
2026-09-16	4.5000	4.5000	3.8000	3.9000	-7.143%	16	931	-17.949%
2026-09-15	4.5800	4.6000	4.2000	4.2000	-14.980%	37	920	-23.810%
2026-09-14	4.9000	5.0000	4.9000	4.9400	-16.271%	49	883	-35.223%
2026-09-10	5.9000	5.9000	5.7500	5.9000	-16.901%	3	873	-45.763%
2026-09-08	7.1000	7.1000	7.1000	7.1000	+8.067%	9	871	-54.930%
2026-09-04	6.7000	6.7000	6.5700	6.5700	+5.120%	6	860	-51.294%
2026-09-03	5.9000	6.4000	5.9000	6.2500	+17.925%	28	860	-48.800%
2026-09-02	5.3000	5.3000	5.3000	5.3000	-3.461%	1	847	-39.623%
2026-09-01	5.3000	5.4900	5.3000	5.4900	+4.571%	2	847	-41.712%
2026-08-28	5.8900	5.8900	5.2500	5.2500	-6.250%	2	848	-39.048%
2026-08-27	5.1000	5.7000	5.1000	5.6000	-5.085%	28	848	-42.857%
2026-08-26	5.9000	5.9000	5.9000	5.9000	+2.253%	1	855	-45.763%
2026-08-25	5.4700	5.7700	5.4700	5.7700	+4.909%	22	855	-44.541%
2026-08-24	5.0500	5.5000	4.6000	5.5000	+4.167%	50	862	-41.818%
2026-08-21	6.0000	6.0000	5.1000	5.2800	-30.066%	19	865	-39.394%
2026-08-20	7.5500	7.5500	7.5500	7.5500	-0.132%	5	864	-57.616%
2026-08-19	7.5500	7.5600	7.5500	7.5600	+1.070%	3	869	-57.672%
2026-08-14	7.4800	7.4800	7.4800	7.4800	+2.326%	10	867	-57.219%
2026-08-12	7.3100	7.3100	7.3100	7.3100	+4.429%	25	867	-56.224%
2026-08-11	6.6000	7.0000	6.6000	7.0000	+6.061%	32	867	-54.286%
2026-08-10	7.7300	7.7300	6.4000	6.6000	-15.385%	19	854	-51.515%
2026-08-07	7.8000	7.8600	7.7800	7.8000	-2.500%	8	853	-58.974%
2026-08-06	8.0000	8.0000	8.0000	8.0000	+9.589%	14	848	-60.000%
2026-08-05	7.3000	7.3000	7.3000	7.3000	-17.045%	1	862	-56.164%
2026-08-04	8.8000	8.8000	8.8000	8.8000	0.000%	3	861	-63.636%
2026-08-03	9.2000	9.2000	8.8000	8.8000	-4.865%	3	861	-63.636%
2026-07-30	9.8000	9.8000	9.2500	9.2500	-30.970%	6	858	-65.405%
2026-07-28	13.4000	13.4000	13.4000	13.4000	+13.080%	1	852	-76.119%
2026-07-20	12.9700	12.9700	11.8500	11.8500	-28.269%	2	852	-72.996%
2026-07-08	17.0000	17.0000	16.5200	16.5200	-5.057%	2	852	-80.630%
2026-07-02	16.4000	17.4000	16.4000	17.4000	-0.855%	2	854	-81.609%
2026-06-29	17.5500	17.5500	17.5500	17.5500	+20.951%	4	854	-81.766%
2026-06-24	15.6000	15.6000	14.5000	14.5100	+43.663%	63	858	-77.946%
2026-06-18	10.1100	10.1100	10.1000	10.1000	-6.047%	15	848	-68.317%
2026-06-17	10.7500	10.7500	10.7500	10.7500	-9.283%	1	848	-70.233%
2026-06-12	11.8500	11.8500	11.8500	11.8500	-1.250%	10	847	-72.996%
2026-06-05	12.0000	12.0000	12.0000	12.0000	+9.091%	3	847	-73.333%
2026-06-04	11.0000	11.0000	11.0000	11.0000	+2.804%	3	847	-70.909%
2026-06-03	10.7000	10.7000	10.7000	10.7000	-2.816%	1	847	-70.093%
2026-05-29	11.0100	11.0100	11.0100	11.0100	-5.086%	10	847	-70.936%
2026-05-28	11.6000	11.6000	11.6000	11.6000	-15.018%	1	857	-72.414%
2026-05-26	14.5000	14.5000	13.6500	13.6500	+13.750%	2	856	-76.557%
2026-05-20	12.0000	12.0000	12.0000	12.0000	+1.437%	2	856	-73.333%
2026-05-19	11.8300	11.8300	11.8300	11.8300	+18.300%	10	854	-72.950%
2026-05-15	10.4500	10.4500	10.0000	10.0000	-12.127%	3	854	-68.000%
2026-05-14	11.5000	11.5000	11.3800	11.3800	-1.043%	3	852	-71.880%
2026-05-13	10.6000	11.5000	10.6000	11.5000	-18.382%	10	844	-72.174%
2026-05-08	14.0900	14.0900	14.0900	14.0900	-0.142%	2	844	-77.289%
2026-05-07	14.1000	14.1100	14.1000	14.1100	-18.908%	8	842	-77.321%
2026-05-01	18.1000	18.1000	17.4000	17.4000	+12.258%	17	827	-81.609%
2026-04-23	15.5000	15.5000	15.5000	15.5000	-4.908%	5	827	-79.355%
2026-04-20	16.2900	16.3000	16.1000	16.3000	-1.689%	40	827	-80.368%
2026-04-16	16.5800	16.5800	16.5800	16.5800	-7.889%	1	831	-80.700%
2026-04-10	18.0000	18.0000	18.0000	18.0000	+10.429%	40	832	-82.222%
2026-04-02	16.3000	16.3000	16.3000	16.3000	+11.415%	11	843	-80.368%
2026-03-31	14.6300	14.6300	14.6300	14.6300	-5.000%	1	843	-78.127%
2026-03-30	15.4000	15.4000	15.4000	15.4000	+32.759%	3	842	-79.221%
2026-03-23	11.6000	11.6000	11.6000	11.6000	+0.870%	2	845	-72.414%
2026-03-20	11.5000	11.5000	11.5000	11.5000	-4.167%	1	843	-72.174%
2026-03-19	13.0000	13.0000	12.0000	12.0000	-29.412%	3	842	-73.333%
2026-03-17	17.7000	17.7000	17.0000	17.0000	+1.190%	41	839	-81.176%
2026-03-16	16.8000	16.8000	16.8000	16.8000	-0.592%	1	840	-80.952%
2026-03-13	16.9000	16.9000	16.9000	16.9000	+27.068%	1	840	-81.065%
2026-03-06	14.9000	14.9000	13.3000	13.3000	-20.833%	2	841	-75.940%
2026-03-02	16.8000	16.8000	16.8000	16.8000	+8.808%	20	842	-80.952%
2026-02-26	15.4400	15.4400	15.4400	15.4400	+1.914%	1	842	-79.275%
2026-02-25	15.1500	15.1500	15.1500	15.1500	+2.158%	1	840	-78.878%
2026-02-24	14.8300	14.8300	14.8300	14.8300	+25.678%	1	840	-78.422%
2026-02-18	13.6000	13.6000	11.8000	11.8000	-16.901%	21	840	-72.881%
2026-02-17	14.2000	14.2000	14.2000	14.2000	+5.185%	1	833	-77.465%
2026-02-13	12.7000	13.5000	12.7000	13.5000	+12.782%	34	834	-76.296%
2026-02-12	10.0000	13.0600	10.0000	11.9700	+44.391%	23	834	-73.266%
2026-02-11	8.3000	8.3700	8.2000	8.2900	-3.940%	36	833	-61.399%
2026-02-10	8.6300	8.6300	8.6300	8.6300	+16.622%	1	834	-62.920%
2026-02-09	7.3000	7.6000	7.3000	7.4000	+2.921%	4	834	-56.757%
2026-02-06	8.0000	8.0000	7.1900	7.1900	-2.044%	2	833	-55.494%
2026-02-05	7.3400	7.3400	7.3400	7.3400	-4.675%	3	833	-56.403%
2026-02-04	7.6000	7.7000	7.6000	7.7000	-1.408%	16	830	-58.442%
2026-02-03	7.2000	7.8100	7.2000	7.8100	+17.444%	6	816	-59.027%
2026-02-02	6.6500	6.6500	6.6500	6.6500	-3.623%	2	819	-51.880%
2026-01-30	6.9000	6.9000	6.9000	6.9000	+5.183%	1	819	-53.623%
2026-01-29	6.4500	6.7000	6.4500	6.5600	+10.811%	81	819	-51.220%
2026-01-26	5.9200	5.9200	5.9200	5.9200	+7.636%	2	742	-45.946%
2026-01-23	5.5000	5.5000	5.5000	5.5000	-12.698%	1	740	-41.818%
2026-01-22	6.3000	6.3000	6.3000	6.3000	-1.563%	3	740	-49.206%
2026-01-21	6.5000	6.5000	6.4000	6.4000	-14.667%	12	740	-50.000%
2026-01-20	7.5000	7.5000	7.5000	7.5000	+12.952%	1	729	-57.333%
2026-01-16	7.3900	7.3900	6.6400	6.6400	-5.143%	3	727	-51.807%
2026-01-15	6.5800	7.0000	6.5800	7.0000	+11.111%	7	727	-54.286%
2026-01-14	6.3000	6.3000	6.3000	6.3000	+10.333%	1	722	-49.206%
2026-01-13	5.7500	5.9000	5.7100	5.7100	-2.393%	27	722	-43.958%
2026-01-09	6.1400	6.1400	5.8500	5.8500	+17.944%	7	695	-45.299%
2026-01-08	4.9600	4.9600	4.9600	4.9600	-7.463%	4	688	-35.484%
2026-01-07	5.3600	5.3600	5.3600	5.3600	+7.200%	1	689	-40.299%
2026-01-06	4.8000	5.0000	4.8000	5.0000	-13.793%	3	689	-36.000%
2025-12-31	5.8000	5.8000	5.8000	5.8000	-4.918%	4	682	-44.828%
2025-12-30	6.1000	6.1000	6.1000	6.1000	+3.390%	1	682	-47.541%
2025-12-19	5.9000	5.9000	5.9000	5.9000	-3.279%	3	682	-45.763%
2025-12-18	5.8000	6.1000	5.8000	6.1000	+8.929%	15	682	-47.541%
2025-12-17	5.6000	5.6000	5.6000	5.6000	-11.111%	5	672	-42.857%
2025-12-15	6.4000	6.7000	6.3000	6.3000	+10.526%	77	677	-49.206%
2025-12-12	5.7000	5.7000	5.7000	5.7000	-11.491%	5	676	-43.860%
2025-12-09	6.4400	6.4400	6.4400	6.4400	-1.979%	8	676	-50.311%
2025-12-08	6.5700	6.5700	6.5700	6.5700	-12.400%	5	668	-51.294%
2025-12-04	7.5000	7.5000	7.5000	7.5000	-2.471%	1	668	-57.333%
2025-12-03	6.6000	7.6900	6.6000	7.6900	-24.608%	8	668	-58.388%
2025-11-28	10.2000	10.2000	10.2000	10.2000	+1.291%	1	663	-68.627%
2025-11-26	10.0700	10.0700	10.0700	10.0700	+8.280%	1	663	-68.222%
2025-11-21	9.6500	9.7000	9.3000	9.3000	-7.000%	13	663	-65.591%
2025-11-20	10.0000	10.1000	10.0000	10.0000	-8.257%	8	664	-68.000%
2025-11-18	10.9000	10.9000	10.9000	10.9000	+10.101%	3	656	-70.642%
2025-11-17	11.4000	11.4000	9.9000	9.9000	+4.211%	76	653	-67.677%
2025-11-14	9.0000	9.7000	9.0000	9.5000	-4.234%	10	653	-66.316%
2025-11-13	9.9200	9.9200	9.9200	9.9200	+1.224%	2	653	-67.742%
2025-11-12	9.7000	9.8000	9.7000	9.8000	-6.040%	6	653	-67.347%
2025-11-11	10.4400	10.4400	10.4300	10.4300	+1.756%	2	652	-69.319%
2025-11-10	10.5400	10.5400	10.2500	10.2500	+7.895%	3	653	-68.780%
2025-11-07	8.9800	9.5000	8.9800	9.5000	+12.426%	6	653	-66.316%
2025-11-04	8.4500	8.4500	8.4500	8.4500	-12.887%	1	654	-62.130%
2025-10-30	9.7000	9.7000	9.7000	9.7000	+2.105%	1	654	-67.010%
2025-10-29	8.8500	9.8000	8.8500	9.5000	+48.438%	14	654	-66.316%
2025-10-28	6.9000	6.9000	6.4000	6.4000	0.000%	55	653	-50.000%
2025-10-23	6.3000	6.4000	6.2000	6.4000	-7.246%	57	670	-50.000%
2025-10-22	7.3000	7.3000	6.9000	6.9000	-5.479%	105	667	-53.623%
2025-10-21	7.3000	7.3000	7.3000	7.3000	-17.045%	1	667	-56.164%
2025-10-16	8.8000	8.8000	8.8000	8.8000	+12.965%	1	666	-63.636%
2025-10-14	7.5400	8.0600	7.5400	7.7900	-0.511%	50	667	-58.922%
2025-10-09	8.0000	8.0000	7.8300	7.8300	+28.361%	12	646	-59.132%
2025-10-07	6.1000	6.1000	6.1000	6.1000	+21.272%	3	649	-47.541%
2025-10-03	5.0300	5.0300	5.0300	5.0300	+7.021%	1	649	-36.382%
2025-10-01	4.7000	4.7000	4.7000	4.7000	+20.513%	7	648	-31.915%
2025-09-30	3.7700	3.9000	3.7700	3.9000	+41.818%	5	648	-17.949%
2025-09-23	2.7500	2.7500	2.7500	2.7500	+3.774%	1	643	+16.364%
2025-09-22	2.6500	2.6500	2.6500	2.6500	+1.923%	5	644	+20.755%
2025-09-18	2.6000	2.6000	2.6000	2.6000	-23.529%	1	649	+23.077%
2025-09-11	3.4000	3.4000	3.4000	3.4000	+6.250%	10	649	-5.882%
2025-09-10	3.2000	3.2000	3.2000	3.2000	+8.475%	7	649	0.000%
2025-09-08	2.9500	2.9500	2.9500	2.9500	-7.813%	9	642	+8.475%
2025-09-05	3.2000	3.2000	3.2000	3.2000	-12.329%	34	633	0.000%
2025-09-03	3.6500	3.6500	3.6500	3.6500	-3.947%	10	627	-12.329%
2025-09-02	3.8000	3.8000	3.8000	3.8000	-11.628%	1	617	-15.789%
2025-08-28	4.3000	4.3000	4.3000	4.3000	-18.868%	2	617	-25.581%
2025-08-25	5.3000	5.3000	5.3000	5.3000	+2.515%	31	617	-39.623%
2025-08-22	5.1800	5.1800	5.1700	5.1700	+1.772%	14	611	-38.104%
2025-08-20	5.5000	5.5000	5.0800	5.0800	+5.833%	5	611	-37.008%
2025-08-19	4.4900	4.8000	4.4900	4.8000	-9.434%	2	611	-33.333%
2025-08-14	5.3000	5.3000	5.3000	5.3000	+4.743%	10	611	-39.623%
2025-08-13	5.0400	5.0600	5.0400	5.0600	+15.000%	16	601	-36.759%
2025-08-12	4.4000	4.4000	4.4000	4.4000	-8.333%	1	601	-27.273%
2025-08-11	4.8000	4.8000	4.8000	4.8000	-7.692%	2	601	-33.333%
2025-08-08	5.1000	5.2000	5.1000	5.2000	-1.328%	2	599	-38.462%
2025-08-07	5.2700	5.2700	5.2700	5.2700	-0.566%	1	599	-39.279%
2025-08-06	5.3000	5.3000	5.3000	5.3000	-7.826%	1	598	-39.623%
2025-08-05	5.7500	5.7500	5.7500	5.7500	+10.577%	1	597	-44.348%
2025-08-01	5.4000	5.4000	5.2000	5.2000	+57.576%	4	598	-38.462%
2025-07-18	3.3000	3.3000	3.3000	3.3000	+13.793%	5	594	-3.030%
2025-07-17	2.8500	2.9000	2.8500	2.9000	+12.403%	11	599	+10.345%
2025-07-03	2.5800	2.5800	2.5800	2.5800	-4.444%	10	580	+24.031%
2025-06-30	2.7000	2.7000	2.7000	2.7000	-4.594%	2	580	+18.519%
2025-06-18	2.8300	2.8300	2.8300	2.8300	+6.391%	1	581	+13.074%
2025-06-10	2.6600	2.6600	2.6600	2.6600	-5.000%	1	581	+20.301%
2025-06-09	2.8000	2.8000	2.8000	2.8000	+1.818%	1	582	+14.286%
2025-06-05	2.7500	2.7500	2.7500	2.7500	-21.429%	10	582	+16.364%
2025-05-21	3.5000	3.5000	3.5000	3.5000	-10.941%	4	572	-8.571%
2025-05-20	3.9300	3.9300	3.9300	3.9300	+15.249%	10	576	-18.575%
2025-05-19	3.4100	3.4100	3.4100	3.4100	-32.742%	9	566	-6.158%
2025-05-02	5.1000	5.1000	5.0700	5.0700	-9.464%	20	557	-36.884%
2025-04-16	5.6000	5.6000	5.6000	5.6000	+6.262%	1	547	-42.857%
2025-04-15	5.2700	5.2700	5.2700	5.2700	+1.346%	9	547	-39.279%
2025-04-11	5.2000	5.2000	5.2000	5.2000	-11.111%	2	543	-38.462%
2025-04-02	5.7000	5.8500	5.6500	5.8500	-4.098%	6	542	-45.299%
2025-04-01	6.0100	6.1000	6.0100	6.1000	+38.636%	11	541	-47.541%
2025-03-21	4.4000	4.4000	4.4000	4.4000	-16.981%	1,000	532	-27.273%
2025-03-19	5.3000	5.3000	5.3000	5.3000	+42.857%	9	32	-39.623%
2025-03-13	3.7100	3.7100	3.7100	3.7100	-21.895%	9	23	-13.747%
2025-03-11	4.7500	4.7500	4.7500	4.7500	+53.226%	1	23	-32.632%
2025-02-14	3.2000	3.2000	3.1000	3.1000	+51.220%	6	21	+3.226%
2025-01-27	2.0500	2.0500	2.0500	2.0500	+1.485%	1	21	+56.098%
2025-01-24	2.0200	2.0200	2.0200	2.0200	+102.000%	2	21	+58.416%
2025-01-06	1.0000	1.0000	1.0000	1.0000	-39.394%	2	19	+220.000%
2024-11-12	1.6600	1.6600	1.6500	1.6500	-17.500%	12	19	+93.939%
2024-11-06	2.0000	2.0000	2.0000	2.0000	0.000%	7	7	+60.000%