Dark

AEP20270115P120
AEP Jan 15 2027 120.00 Put (AEP270115P00120000)
option OPRA

EOD

Sep 30, 2026

5.50-6.780%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.5000	5.5000	5.5000	5.5000	-6.780%	1	475	0.000%
2026-09-29	5.9000	5.9000	5.9000	5.9000	0.000%	1	474	-6.780%
2026-09-28	5.9000	5.9000	5.9000	5.9000	-3.437%	15	474	-6.780%
2026-09-24	6.1100	6.1100	6.1100	6.1100	+2.862%	1	474	-9.984%
2026-09-23	5.5000	5.9400	5.5000	5.9400	+18.800%	2	474	-7.407%
2026-09-22	5.0000	5.0000	5.0000	5.0000	-3.846%	1	474	+10.000%
2026-09-21	5.3000	5.3700	5.2000	5.2000	-1.887%	9	474	+5.769%
2026-09-18	5.0000	5.3000	5.0000	5.3000	+12.766%	2	481	+3.774%
2026-09-17	4.9000	4.9000	4.7000	4.7000	-2.083%	128	481	+17.021%
2026-09-16	4.8000	4.8000	4.8000	4.8000	-5.882%	4	446	+14.583%
2026-09-15	5.0400	5.1000	5.0400	5.1000	+13.333%	10	446	+7.843%
2026-09-14	4.6000	4.7000	4.5000	4.5000	+8.434%	98	446	+22.222%
2026-09-11	4.0000	4.1500	4.0000	4.1500	+3.750%	11	380	+32.530%
2026-09-09	3.6000	4.0000	3.6000	4.0000	+15.942%	9	373	+37.500%
2026-09-08	3.3000	3.5600	3.3000	3.4500	-4.167%	34	374	+59.420%
2026-09-04	3.6000	3.6000	3.6000	3.6000	-1.370%	3	373	+52.778%
2026-09-03	3.8000	3.8000	3.6500	3.6500	-8.750%	2	373	+50.685%
2026-09-02	4.0000	4.0000	4.0000	4.0000	-16.667%	1	373	+37.500%
2026-08-28	4.5000	4.8000	4.5000	4.8000	+4.348%	8	372	+14.583%
2026-08-27	4.6000	4.6000	4.6000	4.6000	+4.545%	1	378	+19.565%
2026-08-26	4.3000	4.5000	4.3000	4.4000	-6.383%	55	379	+25.000%
2026-08-25	4.8700	4.9000	4.7000	4.7000	-8.738%	24	380	+17.021%
2026-08-24	5.6900	5.7000	5.1500	5.1500	-0.194%	21	379	+6.796%
2026-08-21	4.9000	5.1600	4.9000	5.1600	+47.429%	9	376	+6.589%
2026-08-20	3.5000	3.5000	3.5000	3.5000	-7.895%	13	382	+57.143%
2026-08-19	3.8000	3.8000	3.8000	3.8000	+4.972%	23	371	+44.737%
2026-08-18	3.3100	3.6200	3.3100	3.6200	-2.162%	7	361	+51.934%
2026-08-17	3.8000	3.8000	3.7000	3.7000	-5.128%	10	355	+48.649%
2026-08-14	3.9000	3.9000	3.9000	3.9000	-8.235%	1	355	+41.026%
2026-08-13	4.1000	4.3000	4.1000	4.2500	-7.609%	15	354	+29.412%
2026-08-12	4.8000	4.8000	4.6000	4.6000	-11.538%	6	341	+19.565%
2026-08-11	5.2000	5.2700	5.2000	5.2000	+8.333%	12	337	+5.769%
2026-08-07	4.8000	4.8000	4.8000	4.8000	-4.000%	10	337	+14.583%
2026-08-06	4.5500	5.0000	4.5500	5.0000	+6.383%	4	327	+10.000%
2026-08-05	5.1000	5.1000	4.7000	4.7000	+20.513%	20	324	+17.021%
2026-08-04	4.1000	4.1000	3.9000	3.9000	-4.878%	41	348	+41.026%
2026-08-03	4.1000	4.1000	4.1000	4.1000	-1.205%	14	326	+34.146%
2026-07-30	4.1500	4.1500	4.1500	4.1500	+38.333%	1	312	+32.530%
2026-07-28	2.8000	3.0000	2.8000	3.0000	-6.250%	26	311	+83.333%
2026-07-27	3.2000	3.2000	3.2000	3.2000	-5.882%	1	289	+71.875%
2026-07-22	3.5000	3.5000	3.4000	3.4000	-10.526%	2	289	+61.765%
2026-07-20	3.8000	3.8000	3.8000	3.8000	+15.152%	1	288	+44.737%
2026-07-17	3.3000	3.3000	3.3000	3.3000	-2.941%	3	287	+66.667%
2026-07-16	3.4000	3.4000	3.4000	3.4000	+3.030%	1	290	+61.765%
2026-07-15	3.3000	3.3000	3.3000	3.3000	+13.793%	1	290	+66.667%
2026-07-13	2.9000	2.9000	2.9000	2.9000	+11.538%	1	289	+89.655%
2026-07-07	2.5000	2.6500	2.5000	2.6000	-22.619%	8	289	+111.538%
2026-07-01	3.3600	3.3600	3.3600	3.3600	+8.387%	3	288	+63.690%
2026-06-25	3.4000	3.6000	3.1000	3.1000	-18.421%	6	288	+77.419%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-2.564%	3	293	+44.737%
2026-06-23	4.2500	4.2500	3.9000	3.9000	-16.129%	54	293	+41.026%
2026-06-22	4.6200	4.6500	4.6000	4.6500	-6.627%	10	253	+18.280%
2026-06-18	4.9800	4.9800	4.9800	4.9800	+5.957%	2	246	+10.442%
2026-06-17	4.7000	4.7000	4.7000	4.7000	+2.174%	3	246	+17.021%
2026-06-16	4.6000	4.6000	4.5000	4.6000	-11.538%	4	243	+19.565%
2026-06-12	5.4500	5.4500	5.2000	5.2000	-8.127%	13	240	+5.769%
2026-06-09	5.8000	5.8000	5.6600	5.6600	+2.909%	6	235	-2.827%
2026-06-05	5.1500	5.5000	5.1500	5.5000	-3.509%	22	229	0.000%
2026-06-04	5.8000	5.9000	5.7000	5.7000	+7.547%	6	227	-3.509%
2026-06-03	5.5000	5.5000	5.3000	5.3000	-11.667%	3	221	+3.774%
2026-06-02	6.1000	6.1000	6.0000	6.0000	-14.286%	4	219	-8.333%
2026-06-01	6.6300	7.0000	6.5000	7.0000	+29.630%	4	215	-21.429%
2026-05-28	5.5000	5.5000	5.4000	5.4000	+12.500%	4	212	+1.852%
2026-05-22	4.8000	4.8000	4.8000	4.8000	-7.692%	3	227	+14.583%
2026-05-21	5.3300	5.3300	5.1300	5.2000	-5.455%	52	192	+5.769%
2026-05-19	5.5000	5.5000	5.4000	5.5000	-15.385%	19	192	0.000%
2026-05-15	6.5000	6.5000	6.5000	6.5000	+6.036%	50	173	-15.385%
2026-05-13	6.1300	6.1300	6.1300	6.1300	+33.261%	3	137	-10.277%
2026-05-12	4.6000	4.6000	4.6000	4.6000	+4.545%	2	138	+19.565%
2026-05-06	4.4000	4.4000	4.4000	4.4000	+10.000%	2	138	+25.000%
2026-05-04	4.0000	4.0000	4.0000	4.0000	-8.467%	1	138	+37.500%
2026-04-24	4.3500	4.3700	4.3500	4.3700	-9.336%	10	138	+25.858%
2026-04-21	4.9000	4.9000	4.8200	4.8200	+7.111%	2	134	+14.108%
2026-04-20	4.5000	4.5000	4.5000	4.5000	-6.250%	2	134	+22.222%
2026-04-14	4.8000	4.8000	4.8000	4.8000	-5.882%	1	132	+14.583%
2026-04-13	3.8800	5.1000	3.8800	5.1000	+15.909%	3	131	+7.843%
2026-04-10	4.4000	4.4000	4.4000	4.4000	+4.762%	1	129	+25.000%
2026-04-09	4.3000	4.3000	4.2000	4.2000	-20.755%	13	129	+30.952%
2026-04-08	5.3000	5.3000	5.3000	5.3000	-5.357%	1	136	+3.774%
2026-04-07	5.6000	5.6000	5.6000	5.6000	-3.448%	1	135	-1.786%
2026-04-06	5.8000	5.8000	5.8000	5.8000	-6.452%	1	134	-5.172%
2026-03-30	6.2000	6.2000	6.2000	6.2000	-17.112%	1	133	-11.290%
2026-03-20	7.1000	7.4800	7.1000	7.4800	+22.623%	2	133	-26.471%
2026-03-19	6.1000	6.1000	6.1000	6.1000	+5.172%	8	133	-9.836%
2026-03-18	5.8000	5.8000	5.8000	5.8000	-4.918%	1	133	-5.172%
2026-03-11	6.1000	6.1000	6.1000	6.1000	+7.018%	32	132	-9.836%
2026-03-10	5.7000	5.7000	5.7000	5.7000	+5.556%	1	100	-3.509%
2026-03-06	5.6100	6.4000	5.4000	5.4000	-10.000%	17	102	+1.852%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+7.143%	1	86	-8.333%
2026-03-03	6.0000	6.0000	5.6000	5.6000	+4.673%	2	85	-1.786%
2026-03-02	5.3500	5.3500	5.3500	5.3500	+2.294%	1	84	+2.804%
2026-02-26	5.2300	5.2300	5.2300	5.2300	-2.243%	3	84	+5.163%
2026-02-24	5.3500	5.3500	5.3500	5.3500	-0.926%	3	83	+2.804%
2026-02-23	5.4000	5.4000	5.4000	5.4000	-20.588%	33	80	+1.852%
2026-02-18	6.8000	6.8000	6.8000	6.8000	+15.254%	1	49	-19.118%
2026-02-17	5.5800	5.9000	5.5800	5.9000	-22.470%	2	48	-6.780%
2026-02-11	7.6100	7.6100	7.6100	7.6100	-6.396%	11	47	-27.727%
2026-02-10	8.0700	8.1300	7.9300	8.1300	-3.559%	40	42	-32.349%
2026-02-04	8.4300	8.4300	8.4300	8.4300	-17.028%	1	56	-34.757%
2026-01-26	9.9400	10.2300	9.9100	10.1600	-8.137%	14	57	-45.866%
2026-01-12	10.3400	11.0600	10.3400	11.0600	+5.837%	2	43	-50.271%
2026-01-09	10.4500	10.4500	10.4500	10.4500	+11.170%	5	41	-47.368%
2025-11-24	9.4000	9.4000	9.4000	9.4000	+13.117%	2	41	-41.489%
2025-11-17	8.3100	8.3100	8.3100	8.3100	-9.674%	2	39	-33.815%
2025-10-29	9.2000	9.2000	9.2000	9.2000	-23.269%	3	37	-40.217%
2025-10-27	11.9900	11.9900	11.9900	11.9900	+18.713%	5	27	-54.128%
2025-10-07	10.1000	10.1000	10.1000	10.1000	-20.472%	2	27	-45.545%
2025-08-06	12.7000	12.7000	12.6900	12.7000	-3.788%	3	27	-56.693%
2025-08-01	13.1000	13.5000	12.9000	13.2000	0.000%	24	24	-58.333%