Dark

AEP20270115C140
AEP Jan 15 2027 140.00 Call (AEP270115C00140000)
option OPRA

EOD

Oct 1, 2026

0.45000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4500	0.4500	0.4500	0.4500	0.000%	3	2,507	0.000%
2026-09-30	0.4500	0.4500	0.4500	0.4500	+18.421%	7	2,509	0.000%
2026-09-25	0.3800	0.3800	0.3800	0.3800	-52.500%	2	2,509	+18.421%
2026-09-24	0.8000	0.8000	0.8000	0.8000	+29.032%	1	2,508	-43.750%
2026-09-21	0.6900	0.6900	0.6200	0.6200	-4.615%	8	2,509	-27.419%
2026-09-18	0.6200	0.7500	0.6200	0.6500	-35.000%	16	2,516	-30.769%
2026-09-14	1.0500	1.0500	1.0000	1.0000	-20.000%	3	2,527	-55.000%
2026-09-11	1.5000	1.5000	1.2500	1.2500	-2.344%	7	2,525	-64.000%
2026-09-10	1.3500	1.3500	1.2800	1.2800	-14.667%	8	2,525	-64.844%
2026-09-09	1.5000	1.5000	1.5000	1.5000	-7.975%	1	2,527	-70.000%
2026-09-08	1.5800	1.6300	1.5800	1.6300	+8.667%	4	2,527	-72.393%
2026-09-04	1.6000	1.6000	1.4500	1.5000	-3.226%	81	2,493	-70.000%
2026-09-03	1.5500	1.5600	1.5500	1.5500	+28.099%	36	2,493	-70.968%
2026-09-02	1.1000	1.2100	1.1000	1.2100	-6.923%	4	2,482	-62.810%
2026-09-01	1.3000	1.3000	1.3000	1.3000	+8.333%	1	2,481	-65.385%
2026-08-31	1.1500	1.2000	1.1500	1.2000	+2.564%	17	2,481	-62.500%
2026-08-28	1.4600	1.4600	1.1700	1.1700	-6.400%	46	2,467	-61.538%
2026-08-27	1.4200	1.4300	1.2500	1.2500	-19.355%	80	2,438	-64.000%
2026-08-26	1.4000	1.5500	1.4000	1.5500	0.000%	7	2,433	-70.968%
2026-08-25	1.3800	1.5500	1.3700	1.5500	+18.321%	27	2,430	-70.968%
2026-08-24	1.1000	1.3500	1.0500	1.3100	+8.264%	46	2,428	-65.649%
2026-08-21	1.9500	1.9500	1.2100	1.2100	-45.000%	21	2,424	-62.810%
2026-08-20	2.2500	2.4500	2.2000	2.2000	+10.000%	9	2,424	-79.545%
2026-08-19	2.1300	2.1300	2.0000	2.0000	-14.894%	3	2,430	-77.500%
2026-08-18	2.5000	2.5000	2.3500	2.3500	+9.302%	10	2,430	-80.851%
2026-08-17	2.1000	2.1500	2.0000	2.1500	-1.376%	18	2,429	-79.070%
2026-08-14	2.2500	2.3700	2.1800	2.1800	-0.909%	12	2,439	-79.358%
2026-08-13	2.3000	2.3000	2.1600	2.2000	+11.111%	11	2,428	-79.545%
2026-08-12	1.9700	2.0200	1.9500	1.9800	-1.000%	6	2,429	-77.273%
2026-08-11	1.9000	2.1000	1.9000	2.0000	+11.732%	34	2,429	-77.500%
2026-08-10	2.0500	2.0500	1.7900	1.7900	-26.939%	195	2,429	-74.860%
2026-08-07	2.4500	2.5000	2.3500	2.4500	+6.522%	87	2,384	-81.633%
2026-08-06	2.4500	2.5000	2.2000	2.3000	+2.222%	214	2,375	-80.435%
2026-08-05	2.3000	2.3000	2.2500	2.2500	-30.341%	8	2,324	-80.000%
2026-08-04	2.9000	3.2400	2.9000	3.2300	+11.765%	50	2,324	-86.068%
2026-08-03	2.2000	3.0700	2.2000	2.8900	-9.688%	12	2,332	-84.429%
2026-07-31	3.2100	3.2100	3.2000	3.2000	+3.226%	2	2,330	-85.938%
2026-07-30	4.0000	4.0000	3.1000	3.1000	-22.500%	80	2,328	-85.484%
2026-07-29	5.1500	5.1500	4.0000	4.0000	-29.825%	39	2,332	-88.750%
2026-07-28	5.7000	5.7000	5.7000	5.7000	+3.636%	2	2,330	-92.105%
2026-07-27	5.8000	5.8000	5.5000	5.5000	-15.385%	2	2,330	-91.818%
2026-07-24	6.5000	6.5000	6.5000	6.5000	+4.839%	3	2,328	-93.077%
2026-07-23	5.6800	6.2500	5.6800	6.2000	+11.913%	19	2,328	-92.742%
2026-07-22	5.5000	5.5400	5.5000	5.5400	+25.909%	3	2,329	-91.877%
2026-07-21	4.2500	4.5000	4.2500	4.4000	-8.333%	5	2,326	-89.773%
2026-07-20	5.5000	5.5000	4.8000	4.8000	-7.692%	3	2,323	-90.625%
2026-07-17	6.3000	6.6000	5.2000	5.2000	-6.306%	25	2,320	-91.346%
2026-07-16	5.3000	5.7000	5.3000	5.5500	+0.909%	7	2,328	-91.892%
2026-07-15	6.2000	6.2000	5.5000	5.5000	-15.773%	4	2,322	-91.818%
2026-07-14	6.7000	6.7000	6.5300	6.5300	-10.055%	3	2,320	-93.109%
2026-07-13	6.9000	7.2600	6.9000	7.2600	+19.016%	4	2,318	-93.802%
2026-07-09	6.9000	6.9000	6.1000	6.1000	-16.438%	2	2,315	-92.623%
2026-07-08	8.2000	8.2000	7.3000	7.3000	-14.118%	5	2,314	-93.836%
2026-07-07	9.6000	9.6000	8.5000	8.5000	+21.429%	8	2,314	-94.706%
2026-07-06	7.7000	7.7000	7.0000	7.0000	-11.392%	2	2,314	-93.571%
2026-07-02	7.9000	7.9000	7.8000	7.9000	+15.328%	53	2,312	-94.304%
2026-07-01	7.5700	7.5700	6.8500	6.8500	-12.179%	2	2,312	-93.431%
2026-06-30	8.1000	8.1000	7.8000	7.8000	-2.500%	2	2,310	-94.231%
2026-06-29	8.7000	9.0000	8.0000	8.0000	-9.091%	3	2,308	-94.375%
2026-06-26	9.0000	9.0000	8.8000	8.8000	+7.975%	3	2,307	-94.886%
2026-06-25	7.2000	8.1500	7.2000	8.1500	+15.603%	17	2,305	-94.479%
2026-06-24	6.6100	7.0500	6.5000	7.0500	+10.156%	69	2,304	-93.617%
2026-06-23	5.7500	6.4000	5.7500	6.4000	+21.905%	12	2,307	-92.969%
2026-06-22	4.6000	5.3000	4.6000	5.2500	+22.093%	16	2,299	-91.429%
2026-06-18	4.8800	4.8800	4.3000	4.3000	-10.417%	14	2,303	-89.535%
2026-06-17	5.0000	5.0000	4.7800	4.8000	-10.112%	101	2,303	-90.625%
2026-06-16	5.4000	5.4000	5.3400	5.3400	+21.364%	4	2,296	-91.573%
2026-06-15	4.4000	4.4000	4.4000	4.4000	-14.563%	2	2,295	-89.773%
2026-06-12	5.0000	5.4000	5.0000	5.1500	+3.000%	29	2,293	-91.262%
2026-06-11	5.6000	5.6000	5.0000	5.0000	-7.063%	21	2,292	-91.000%
2026-06-10	5.1000	6.2000	4.6000	5.3800	+6.535%	90	2,296	-91.636%
2026-06-09	5.2000	5.2000	5.0500	5.0500	+5.208%	49	2,304	-91.089%
2026-06-08	5.6000	5.6000	4.8000	4.8000	-14.286%	5	2,295	-90.625%
2026-06-05	5.5000	5.7000	5.2000	5.6000	+19.149%	19	2,295	-91.964%
2026-06-04	4.5000	4.7000	4.5000	4.7000	+4.444%	2	2,295	-90.426%
2026-06-03	5.4000	5.4000	4.5000	4.5000	+0.446%	23	2,297	-90.000%
2026-06-02	4.2000	4.4800	4.2000	4.4800	+17.895%	12	2,295	-89.955%
2026-06-01	4.1000	4.1000	3.8000	3.8000	-20.000%	12	2,284	-88.158%
2026-05-29	4.7800	4.9000	4.7200	4.7500	+2.151%	14	2,285	-90.526%
2026-05-28	5.6000	5.6000	4.6500	4.6500	-15.913%	7	2,277	-90.323%
2026-05-27	5.7500	5.7500	5.5300	5.5300	-11.943%	3	2,276	-91.863%
2026-05-26	6.2800	6.2800	6.2800	6.2800	+14.182%	1	2,273	-92.834%
2026-05-22	5.3000	5.5000	5.3000	5.5000	+5.566%	32	2,274	-91.818%
2026-05-21	5.2100	5.2400	5.1400	5.2100	-5.273%	15	2,274	-91.363%
2026-05-20	5.6400	5.6400	5.5000	5.5000	+10.000%	2	2,274	-91.818%
2026-05-19	5.1000	5.2000	5.0000	5.0000	+19.048%	16	2,267	-91.000%
2026-05-18	3.8000	4.2000	3.6000	4.2000	-2.326%	7	2,267	-89.286%
2026-05-15	5.4000	5.4000	3.8000	4.3000	-12.245%	59	2,267	-89.535%
2026-05-14	4.9000	4.9000	4.8200	4.9000	-2.000%	18	2,276	-90.816%
2026-05-13	4.7000	5.0000	4.4300	5.0000	-16.248%	281	2,480	-91.000%
2026-05-11	6.5000	6.5000	5.9000	5.9700	-0.500%	30	2,480	-92.462%
2026-05-08	6.4000	6.4000	6.0000	6.0000	-5.956%	3	2,480	-92.500%
2026-05-07	6.3000	6.4000	6.3000	6.3800	-3.333%	9	2,479	-92.947%
2026-05-06	7.0000	7.2300	6.1000	6.6000	-27.869%	127	2,475	-93.182%
2026-05-05	9.5600	9.9500	8.6500	9.1500	+14.375%	51	2,358	-95.082%
2026-05-04	8.0000	8.0000	8.0000	8.0000	-14.894%	3	2,347	-94.375%
2026-05-01	8.8500	9.7000	8.8500	9.4000	+9.302%	6	2,348	-95.213%
2026-04-30	8.9300	8.9300	8.5800	8.6000	+14.667%	24	2,348	-94.767%
2026-04-29	8.0000	8.0000	7.5000	7.5000	-10.714%	2	2,366	-94.000%
2026-04-28	8.5000	8.5000	8.4000	8.4000	+7.692%	5	2,364	-94.643%
2026-04-27	8.1000	8.3500	7.8000	7.8000	+4.000%	4	2,364	-94.231%
2026-04-24	7.5000	7.5000	7.5000	7.5000	+13.636%	2	2,363	-94.000%
2026-04-22	6.6900	6.6900	6.6000	6.6000	-1.493%	6	2,361	-93.182%
2026-04-21	6.9800	7.1500	6.6500	6.7000	-8.219%	94	2,360	-93.284%
2026-04-20	7.7000	7.7000	7.3000	7.3000	+2.817%	31	2,362	-93.836%
2026-04-17	7.1000	7.1000	7.0000	7.1000	-10.127%	107	2,342	-93.662%
2026-04-15	8.1000	8.1000	7.9000	7.9000	-1.250%	4	2,370	-94.304%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-0.621%	3	2,368	-94.375%
2026-04-13	8.2000	8.2000	7.7600	8.0500	-12.022%	7	2,368	-94.410%
2026-04-10	9.1500	9.1500	9.1500	9.1500	-4.687%	13	2,362	-95.082%
2026-04-09	9.4200	9.6000	9.4200	9.6000	+20.000%	11	2,349	-95.313%
2026-04-07	8.0000	8.0000	8.0000	8.0000	+2.564%	1	2,344	-94.375%
2026-04-06	7.8000	7.8000	7.8000	7.8000	+1.299%	1	2,344	-94.231%
2026-04-02	7.2600	7.7000	7.2600	7.7000	+7.542%	7	2,344	-94.156%
2026-03-31	7.1600	7.1600	7.1600	7.1600	-1.918%	2	2,344	-93.715%
2026-03-30	7.3000	7.3000	7.3000	7.3000	+20.661%	1	2,344	-93.836%
2026-03-27	6.0500	6.0500	6.0500	6.0500	-3.968%	2	2,344	-92.562%
2026-03-26	6.4000	6.4000	6.3000	6.3000	-3.077%	3	2,346	-92.857%
2026-03-24	6.5000	6.6000	6.3000	6.5000	+8.153%	4	2,343	-93.077%
2026-03-23	5.5700	6.3600	5.5700	6.0100	+3.621%	5	2,340	-92.512%
2026-03-20	5.7700	5.8000	5.7700	5.8000	-6.452%	2	2,339	-92.241%
2026-03-19	6.1000	6.2000	6.1000	6.2000	-21.519%	4	2,339	-92.742%
2026-03-18	7.9000	7.9000	7.9000	7.9000	+9.875%	1	2,339	-94.304%
2026-03-11	7.0500	7.2000	7.0400	7.1900	-5.395%	22	2,338	-93.741%
2026-03-06	7.4500	7.6000	7.4500	7.6000	+6.294%	4	2,338	-94.079%
2026-03-05	7.2000	7.2000	7.0000	7.1500	-7.742%	5	2,337	-93.706%
2026-03-04	7.7500	7.7500	7.7500	7.7500	+13.971%	1	2,334	-94.194%
2026-03-03	7.0000	7.0000	5.4000	6.8000	-21.114%	4	2,333	-93.382%
2026-03-02	8.6200	8.6200	8.6200	8.6200	+0.233%	5	2,332	-94.780%
2026-02-27	8.9000	8.9000	8.6000	8.6000	+18.132%	2	2,332	-94.767%
2026-02-26	7.2800	7.2800	7.2800	7.2800	+1.676%	15	2,332	-93.819%
2026-02-25	6.6800	7.6400	6.6800	7.1600	-1.513%	81	2,300	-93.715%
2026-02-24	6.3000	7.2700	6.3000	7.2700	+6.912%	161	2,300	-93.810%
2026-02-23	6.5000	7.1200	6.3000	6.8000	+13.903%	83	2,298	-93.382%
2026-02-20	5.9700	5.9700	5.9700	5.9700	+2.931%	2	2,271	-92.462%
2026-02-19	5.6000	5.8000	5.6000	5.8000	+26.087%	15	2,269	-92.241%
2026-02-18	5.4000	5.4000	4.6000	4.6000	-22.034%	4	2,256	-90.217%
2026-02-17	6.6000	6.6000	5.9000	5.9000	+2.609%	3	2,252	-92.373%
2026-02-13	5.3800	6.2000	5.3800	5.7500	+10.577%	153	2,107	-92.174%
2026-02-12	6.0000	6.0000	5.2000	5.2000	+73.333%	50	2,107	-91.346%
2026-02-10	3.3000	3.3000	3.0000	3.0000	+9.091%	2	2,125	-85.000%
2026-02-09	2.8000	2.8000	2.7500	2.7500	-6.780%	6	2,124	-83.636%
2026-02-06	2.9500	2.9500	2.9500	2.9500	+22.917%	34	2,124	-84.746%
2026-02-03	2.3000	2.6100	2.3000	2.4000	+33.333%	13	2,122	-81.250%
2026-02-02	2.1900	2.1900	1.8000	1.8000	-12.621%	23	2,109	-75.000%
2026-01-30	2.0600	2.0600	2.0600	2.0600	-14.167%	1	2,086	-78.155%
2026-01-29	2.4000	2.4000	2.4000	2.4000	-4.000%	2	2,086	-81.250%
2026-01-27	2.2500	3.4000	2.2500	2.5000	+17.371%	4	2,085	-82.000%
2026-01-26	2.1300	2.1300	2.1300	2.1300	+1.429%	1	2,082	-78.873%
2026-01-21	2.0000	2.1000	2.0000	2.1000	-16.000%	4	2,083	-78.571%
2026-01-20	2.1000	2.5000	2.1000	2.5000	+8.696%	4	2,083	-82.000%
2026-01-16	2.3000	2.3000	2.3000	2.3000	-8.000%	2	2,079	-80.435%
2026-01-15	2.5000	2.5000	2.5000	2.5000	+30.890%	2	2,079	-82.000%
2026-01-14	2.2200	2.3000	1.8500	1.9100	-16.957%	2,110	2,077	-76.440%
2026-01-09	2.3000	2.3000	2.3000	2.3000	+37.725%	1	73	-80.435%
2026-01-08	1.6700	1.6700	1.6700	1.6700	-16.500%	10	73	-73.054%
2026-01-06	1.5200	2.0000	1.5200	2.0000	+20.482%	4	63	-77.500%
2026-01-05	1.6600	1.6600	1.6600	1.6600	-38.519%	2	61	-72.892%
2025-12-09	2.7000	2.7000	2.7000	2.7000	+3.846%	2	61	-83.333%
2025-12-08	2.6000	2.6000	2.6000	2.6000	-13.333%	3	59	-82.692%
2025-12-04	3.0000	3.0000	3.0000	3.0000	+7.143%	1	56	-85.000%
2025-12-03	2.8000	2.8000	2.8000	2.8000	-24.324%	2	55	-83.929%
2025-12-01	4.6000	4.6000	3.7000	3.7000	-14.747%	3	53	-87.838%
2025-11-21	4.3400	4.3400	4.3400	4.3400	-3.556%	1	50	-89.631%
2025-11-20	4.6000	4.6000	4.5000	4.5000	-13.958%	3	50	-90.000%
2025-11-18	4.6000	5.2300	4.6000	5.2300	+16.222%	5	47	-91.396%
2025-11-17	4.5000	4.5000	4.5000	4.5000	+2.273%	4	42	-90.000%
2025-11-14	4.4000	4.4000	4.4000	4.4000	0.000%	2	42	-89.773%
2025-11-13	4.4000	4.4000	4.4000	4.4000	-4.348%	1	42	-89.773%
2025-11-12	4.4000	4.6000	4.2000	4.6000	+0.877%	4	41	-90.217%
2025-11-11	4.5600	4.5600	4.5600	4.5600	+1.333%	1	37	-90.132%
2025-11-10	4.2300	4.5000	4.1000	4.5000	+18.421%	7	37	-90.000%
2025-11-03	3.8000	3.8000	3.8000	3.8000	+26.667%	2	28	-88.158%
2025-10-17	3.2500	3.2500	3.0000	3.0000	-21.053%	5	28	-85.000%
2025-10-16	3.8000	3.8000	3.8000	3.8000	+291.753%	2	23	-88.158%
2025-09-09	0.9700	0.9700	0.9700	0.9700	-7.619%	1	23	-53.608%
2025-06-17	1.0500	1.0500	1.0500	1.0500	0.000%	1	22	-57.143%
2025-06-16	1.0500	1.0500	1.0500	1.0500	-4.545%	1	22	-57.143%
2025-06-13	1.1000	1.1000	1.1000	1.1000	+4.762%	4	21	-59.091%
2025-05-29	1.0500	1.0500	1.0500	1.0500	-52.273%	1	19	-57.143%
2025-05-02	2.2000	2.2000	2.2000	2.2000	-8.714%	2	18	-79.545%
2025-04-14	2.4100	2.4100	2.4100	2.4100	+41.765%	1	17	-81.328%
2025-04-10	1.7000	1.7000	1.7000	1.7000	+63.462%	2	17	-73.529%
2025-02-13	1.0400	1.0400	1.0400	1.0400	+4.000%	10	20	-56.731%
2024-12-10	1.0000	1.0000	1.0000	1.0000	0.000%	20	20	-55.000%