Dark

AEO20270115C10
AEO Jan 15 2027 10.00 Call (AEO270115C00010000)
option OPRA

Inactive

May 28, 2026

8.50+6.250%(+0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	8.5000	8.5000	8.5000	8.5000	+6.250%	5	857	0.000%
2026-05-27	8.0000	8.0000	8.0000	8.0000	+4.575%	1	857	+6.250%
2026-05-26	7.6000	7.6500	7.6000	7.6500	+8.204%	3	857	+11.111%
2026-05-22	7.0700	7.0700	7.0700	7.0700	+24.035%	8	860	+20.226%
2026-05-18	5.9500	5.9500	5.7000	5.7000	-6.863%	13	860	+49.123%
2026-05-15	6.2300	6.2300	6.1200	6.1200	-3.925%	8	855	+38.889%
2026-05-11	7.3000	7.3000	6.3700	6.3700	-30.000%	7	855	+33.438%
2026-04-15	9.1000	9.1000	9.1000	9.1000	+13.750%	20	855	-6.593%
2026-03-13	8.1300	8.1300	8.0000	8.0000	-45.130%	8	871	+6.250%
2026-02-27	14.5700	14.5800	14.5700	14.5800	-5.935%	6	871	-41.701%
2026-02-17	15.5000	15.5000	15.5000	15.5000	+1.907%	1	866	-45.161%
2026-02-12	15.0500	15.2100	15.0500	15.2100	+4.536%	52	867	-44.116%
2026-02-03	15.0500	15.0500	14.5500	14.5500	-3.000%	12	883	-41.581%
2026-02-02	15.0000	15.0000	15.0000	15.0000	-6.890%	1	891	-43.333%
2026-01-21	16.1100	16.1100	16.1100	16.1100	+3.935%	1	891	-47.238%
2026-01-20	15.5000	15.5000	15.5000	15.5000	+7.639%	5	891	-45.161%
2026-01-12	15.2500	16.0000	14.4000	14.4000	-19.192%	13	886	-40.972%
2026-01-08	17.8200	17.8200	17.8200	17.8200	-4.194%	30	883	-52.301%
2026-01-06	17.6000	18.6000	17.6000	18.6000	+8.518%	8	913	-54.301%
2026-01-05	17.1400	17.1400	17.1400	17.1400	+3.879%	5	922	-50.408%
2025-12-29	16.5000	16.5000	16.5000	16.5000	-9.091%	15	922	-48.485%
2025-12-22	18.1500	18.1500	18.1500	18.1500	+0.833%	1	923	-53.168%
2025-12-18	18.0000	18.0000	18.0000	18.0000	+4.046%	5	923	-52.778%
2025-12-15	16.1000	17.3000	16.1000	17.3000	+17.687%	17	925	-50.867%
2025-12-10	14.7000	14.7000	14.7000	14.7000	+15.294%	1	941	-42.177%
2025-12-08	13.0000	13.0000	12.7500	12.7500	-15.000%	5	942	-33.333%
2025-12-04	14.8000	15.0000	14.8000	15.0000	+4.167%	27	947	-43.333%
2025-12-03	13.5000	14.8000	13.5000	14.4000	+22.345%	26	958	-40.972%
2025-12-01	11.7700	11.7700	11.7700	11.7700	+6.903%	3	983	-27.782%
2025-11-26	11.0000	11.0100	11.0000	11.0100	+1.944%	2	983	-22.797%
2025-11-25	10.3000	10.8000	10.3000	10.8000	+7.463%	16	983	-21.296%
2025-11-24	9.8900	10.0500	9.5000	10.0500	+5.789%	27	998	-15.423%
2025-11-21	9.5000	9.5000	9.5000	9.5000	+13.636%	1	1,014	-10.526%
2025-11-18	8.3600	8.3600	8.3600	8.3600	-3.797%	25	1,015	+1.675%
2025-11-17	8.6900	8.6900	8.6900	8.6900	-1.250%	1	1,040	-2.186%
2025-11-12	8.8000	8.8000	8.8000	8.8000	-2.222%	6	1,052	-3.409%
2025-11-11	8.9900	9.0000	8.9900	9.0000	+5.882%	6	1,052	-5.556%
2025-11-10	8.5000	8.5000	8.5000	8.5000	+5.198%	1	1,052	0.000%
2025-11-07	8.0800	8.0800	8.0800	8.0800	-2.061%	1	1,053	+5.198%
2025-11-05	8.0000	8.2500	8.0000	8.2500	+1.726%	7	1,052	+3.030%
2025-10-28	8.1100	8.1100	8.1100	8.1100	+2.658%	5	1,047	+4.809%
2025-10-27	7.9000	7.9000	7.9000	7.9000	+6.183%	1	1,052	+7.595%
2025-10-24	7.4400	7.4400	7.4400	7.4400	+20.000%	5	1,052	+14.247%
2025-10-16	6.2000	6.2000	6.2000	6.2000	+5.085%	63	1,050	+37.097%
2025-10-10	5.9000	5.9000	5.9000	5.9000	-6.349%	10	1,050	+44.068%
2025-10-09	6.3000	6.3000	6.3000	6.3000	-4.690%	1	1,050	+34.921%
2025-10-08	6.4600	6.6100	6.4600	6.6100	+0.762%	16	1,051	+28.593%
2025-10-07	6.5900	6.5900	6.4600	6.5600	-5.202%	17	1,067	+29.573%
2025-10-06	6.9400	7.1100	6.9100	6.9200	-12.071%	32	1,067	+22.832%
2025-10-03	7.9400	8.0800	7.7300	7.8700	-2.840%	4	1,065	+8.005%
2025-10-02	7.7600	8.1000	7.7600	8.1000	+0.248%	8	1,065	+4.938%
2025-10-01	7.9200	8.0800	7.8800	8.0800	+3.325%	6	1,066	+5.198%
2025-09-30	7.7500	7.8500	7.5500	7.8200	-6.571%	77	1,066	+8.696%
2025-09-29	8.3800	8.5700	8.2300	8.3700	-5.637%	14	1,121	+1.553%
2025-09-26	8.9000	8.9000	8.7100	8.8700	+3.986%	52	1,121	-4.171%
2025-09-25	8.4000	8.5300	8.4000	8.5300	-1.615%	25	1,121	-0.352%
2025-09-24	8.6000	8.6700	8.6000	8.6700	-0.801%	20	1,132	-1.961%
2025-09-23	9.3600	9.3600	8.7000	8.7400	-1.687%	72	1,141	-2.746%
2025-09-22	8.8900	8.8900	8.8900	8.8900	-9.838%	1	1,191	-4.387%
2025-09-19	9.7500	9.8900	9.6400	9.8600	-3.711%	19	1,192	-13.793%
2025-09-18	10.2400	10.2400	10.2400	10.2400	-6.909%	1	1,192	-16.992%
2025-09-17	10.5000	11.0000	10.5000	11.0000	+5.769%	18	1,192	-22.727%
2025-09-15	10.0000	10.4000	10.0000	10.4000	+2.665%	2	1,207	-18.269%
2025-09-11	10.0700	10.2000	9.7100	10.1300	+1.300%	36	1,208	-16.091%
2025-09-10	9.8000	10.0000	9.7300	10.0000	+16.822%	20	1,239	-15.000%
2025-09-09	8.5000	8.7000	8.5000	8.5600	-1.040%	8	1,256	-0.701%
2025-09-08	8.9000	9.0000	8.6500	8.6500	-9.802%	14	1,263	-1.734%
2025-09-05	9.4000	9.5900	8.8500	9.5900	-0.104%	16	1,276	-11.366%
2025-09-04	8.6000	9.6000	8.4000	9.6000	+85.328%	274	1,287	-11.458%
2025-09-03	5.0000	5.4000	5.0000	5.1800	+7.469%	13	1,523	+64.093%
2025-09-02	4.7000	4.8200	4.4000	4.8200	+4.329%	20	1,525	+76.349%
2025-08-29	4.6200	4.6200	4.6200	4.6200	-1.282%	6	1,543	+83.983%
2025-08-28	5.0000	5.0000	4.6200	4.6800	-2.500%	23	1,543	+81.624%
2025-08-27	4.3000	4.9100	4.3000	4.8000	+13.475%	561	1,553	+77.083%
2025-08-26	4.2000	4.2300	4.2000	4.2300	-1.628%	18	1,904	+100.946%
2025-08-25	4.3000	4.4000	4.2700	4.3000	-6.522%	11	1,900	+97.674%
2025-08-22	4.5000	4.6000	4.5000	4.6000	+9.785%	7	1,899	+84.783%
2025-08-21	4.1100	4.1900	4.1000	4.1900	-2.331%	23	1,901	+102.864%
2025-08-20	4.1600	4.3000	4.1000	4.2900	-4.667%	33	1,882	+98.135%
2025-08-19	4.9000	4.9000	4.4000	4.5000	-4.255%	8	1,862	+88.889%
2025-08-18	4.6000	4.8000	4.6000	4.7000	-2.692%	8	1,861	+80.851%
2025-08-15	4.8000	4.8300	4.8000	4.8300	+7.333%	7	1,863	+75.983%
2025-08-14	4.7000	4.7000	4.5000	4.5000	-13.295%	3	1,863	+88.889%
2025-08-13	4.9000	5.2000	4.6300	5.1900	+12.581%	48	1,864	+63.776%
2025-08-11	4.5000	4.6100	4.3100	4.6100	+3.829%	18	1,872	+84.382%
2025-08-08	4.2500	4.4400	4.2000	4.4400	-2.632%	17	1,865	+91.441%
2025-08-07	4.7600	4.7600	4.2000	4.5600	-5.000%	39	1,868	+86.404%
2025-08-06	4.2000	4.8000	4.2000	4.8000	+15.385%	26	1,846	+77.083%
2025-08-05	5.1000	5.1000	4.1000	4.1600	-20.000%	100	1,833	+104.327%
2025-08-04	3.5500	5.2000	3.5000	5.2000	+62.500%	394	1,808	+63.462%
2025-08-01	3.2000	3.2000	2.9200	3.2000	-3.614%	38	1,831	+165.625%
2025-07-31	3.5000	3.6800	3.2300	3.3200	-3.768%	409	1,813	+156.024%
2025-07-30	3.6000	3.7000	3.4500	3.4500	-6.757%	755	1,807	+146.377%
2025-07-29	4.1000	4.2000	3.6600	3.7000	-7.035%	285	1,384	+129.730%
2025-07-28	4.0000	4.3000	3.9200	3.9800	-1.241%	68	1,459	+113.568%
2025-07-25	3.8000	4.2000	3.8000	4.0300	+6.053%	390	1,439	+110.918%
2025-07-24	3.9000	4.0000	3.4800	3.8000	+26.667%	437	1,671	+123.684%
2025-07-23	2.6000	3.0000	2.6000	3.0000	+22.449%	624	1,429	+183.333%
2025-07-22	2.4500	2.4500	2.4500	2.4500	0.000%	3	1,813	+246.939%
2025-07-21	2.4500	2.5000	2.4500	2.4500	+4.255%	3	1,816	+246.939%
2025-07-18	2.3500	2.3500	2.3500	2.3500	+0.427%	11	1,814	+261.702%
2025-07-17	2.2500	2.3700	2.2500	2.3400	-0.426%	17	1,803	+263.248%
2025-07-16	2.4000	2.4000	2.2000	2.3500	-4.082%	82	1,792	+261.702%
2025-07-15	2.6500	2.7000	2.4500	2.4500	-2.000%	41	1,732	+246.939%
2025-07-14	2.4600	2.5000	2.4600	2.5000	+3.306%	33	1,722	+240.000%
2025-07-11	2.3500	2.4200	2.1900	2.4200	+0.833%	202	1,747	+251.240%
2025-07-10	2.5500	2.5500	2.4000	2.4000	+3.896%	50	1,563	+254.167%
2025-07-09	2.2900	2.3100	2.2900	2.3100	+1.316%	19	1,513	+267.965%
2025-07-08	2.2500	2.2800	2.1000	2.2800	-0.870%	34	1,494	+272.807%
2025-07-07	2.4700	2.5600	2.3000	2.3000	-8.000%	26	1,460	+269.565%
2025-07-03	2.6000	2.6000	2.5000	2.5000	-3.846%	12	1,441	+240.000%
2025-07-02	2.5300	2.6000	2.5300	2.6000	+4.000%	21	1,441	+226.923%
2025-07-01	2.3000	2.6100	2.3000	2.5000	+17.925%	253	1,421	+240.000%
2025-06-30	2.2500	2.2500	2.1100	2.1200	-7.826%	30	1,570	+300.943%
2025-06-27	2.3000	2.3000	2.3000	2.3000	+9.524%	15	1,541	+269.565%
2025-06-26	2.1700	2.1700	2.1000	2.1000	-4.545%	4	1,536	+304.762%
2025-06-25	2.2200	2.2200	2.2000	2.2000	-4.348%	2	1,532	+286.364%
2025-06-24	2.3000	2.3000	2.3000	2.3000	+3.139%	5	1,530	+269.565%
2025-06-23	2.2000	2.2500	2.2000	2.2300	-0.446%	69	1,525	+281.166%
2025-06-20	2.2500	2.2500	2.2400	2.2400	+0.901%	6	1,457	+279.464%
2025-06-18	2.2200	2.2200	2.2200	2.2200	-1.333%	50	1,405	+282.883%
2025-06-17	2.2500	2.2500	2.2500	2.2500	+2.273%	10	1,405	+277.778%
2025-06-16	2.4800	2.4800	2.2000	2.2000	+7.317%	23	1,400	+286.364%
2025-06-13	2.3500	2.4000	2.0500	2.0500	-18.000%	1,576	1,377	+314.634%
2025-06-12	2.4500	2.5000	2.4000	2.5000	-0.794%	16	625	+240.000%
2025-06-11	2.7000	2.7000	2.5200	2.5200	-6.667%	13	609	+237.302%
2025-06-10	2.7000	2.7000	2.7000	2.7000	-0.735%	1	600	+214.815%
2025-06-09	2.7200	2.7200	2.7200	2.7200	+6.667%	1	600	+212.500%
2025-06-06	2.5000	2.5500	2.5000	2.5500	+0.394%	6	600	+233.333%
2025-06-05	2.6500	2.6500	2.5000	2.5400	-2.308%	72	601	+234.646%
2025-06-04	2.6500	2.7100	2.6000	2.6000	-2.985%	8	529	+226.923%
2025-06-03	2.8300	2.8500	2.6800	2.6800	-3.597%	49	525	+217.164%
2025-06-02	2.8000	2.8000	2.7500	2.7800	-8.553%	47	485	+205.755%
2025-05-30	3.0400	3.1000	3.0400	3.0400	-8.982%	84	452	+179.605%
2025-05-29	3.3000	3.3400	3.3000	3.3400	+5.363%	2	412	+154.491%
2025-05-28	3.4000	3.4000	3.1700	3.1700	+4.620%	158	411	+168.139%
2025-05-23	2.9400	3.0300	2.9400	3.0300	-5.313%	18	276	+180.528%
2025-05-22	3.0700	3.2000	3.0700	3.2000	+6.667%	2	276	+165.625%
2025-05-21	3.3000	3.3000	3.0000	3.0000	-13.793%	6	275	+183.333%
2025-05-20	3.6700	3.6700	3.4800	3.4800	-16.145%	3	269	+144.253%
2025-05-16	4.1000	4.1500	4.1000	4.1500	+21.701%	648	266	+104.819%
2025-05-15	3.8000	3.9100	3.4100	3.4100	-16.829%	23	519	+149.267%
2025-05-14	3.9000	4.1000	3.9000	4.1000	-6.818%	23	496	+107.317%
2025-05-13	4.2000	4.5000	4.2000	4.4000	+12.532%	22	481	+93.182%
2025-05-12	3.9200	3.9200	3.9100	3.9100	+10.765%	5	501	+117.391%
2025-05-08	3.4000	3.5300	3.4000	3.5300	+2.915%	10	505	+140.793%
2025-05-07	3.4100	3.4300	3.4100	3.4300	+7.188%	13	505	+147.813%
2025-05-06	3.2000	3.2000	3.2000	3.2000	-5.882%	5	492	+165.625%
2025-05-05	3.4000	3.4000	3.4000	3.4000	+0.295%	3	497	+150.000%
2025-05-02	3.2500	3.3900	3.2500	3.3900	+18.947%	16	494	+150.737%
2025-04-30	2.8500	2.8500	2.8500	2.8500	-3.061%	6	494	+198.246%
2025-04-29	3.0500	3.0500	2.9100	2.9400	-8.125%	8	488	+189.116%
2025-04-28	3.4500	3.4500	3.2000	3.2000	-4.478%	37	488	+165.625%
2025-04-25	3.4500	3.4500	3.3500	3.3500	+19.643%	12	467	+153.731%
2025-04-16	2.7500	2.8000	2.7500	2.8000	-3.448%	230	467	+203.571%
2025-04-15	2.9000	2.9000	2.9000	2.9000	-6.452%	1	241	+193.103%
2025-04-11	3.0900	3.1000	2.7900	3.1000	+26.531%	52	240	+174.194%
2025-04-08	2.9000	2.9000	2.4500	2.4500	-16.096%	5	256	+246.939%
2025-04-07	2.7000	2.9200	2.7000	2.9200	+0.690%	13	255	+191.096%
2025-04-03	2.7000	2.9500	2.7000	2.9000	-17.847%	96	252	+193.103%
2025-03-31	3.5300	3.5300	3.5300	3.5300	-1.944%	1	159	+140.793%
2025-03-28	3.6000	3.6000	3.6000	3.6000	-2.703%	2	159	+136.111%
2025-03-27	3.7000	3.7000	3.7000	3.7000	-13.953%	4	160	+129.730%
2025-03-25	4.3400	4.3400	4.3000	4.3000	+9.415%	6	162	+97.674%
2025-03-18	3.7000	3.9300	3.7000	3.9300	+2.078%	2	158	+116.285%
2025-03-17	3.8500	3.8500	3.8500	3.8500	+25.407%	18	156	+120.779%
2025-03-14	2.9500	3.0700	2.9500	3.0700	-1.603%	30	141	+176.873%
2025-03-13	3.1700	3.1700	3.1200	3.1200	-9.565%	2	124	+172.436%
2025-03-11	3.5400	3.5400	3.4500	3.4500	-8.000%	98	124	+146.377%
2025-03-05	3.6000	3.7500	3.6000	3.7500	-8.759%	8	26	+126.667%
2025-03-03	4.1100	4.1100	4.1100	4.1100	-8.259%	1	25	+106.813%
2025-02-28	4.7100	4.7100	4.4500	4.4800	-6.276%	20	24	+89.732%
2025-02-27	4.7800	4.7800	4.7800	4.7800	-5.347%	1	15	+77.824%
2025-02-26	4.6600	5.0500	4.6600	5.0500	+1.000%	4	14	+68.317%
2025-02-25	5.0000	5.0000	5.0000	5.0000	-0.990%	1	9	+70.000%
2025-02-21	5.0500	5.0500	5.0500	5.0500	-11.404%	6	9	+68.317%
2025-02-20	5.7000	5.7000	5.7000	5.7000	-9.524%	2	9	+49.123%
2025-02-10	6.3000	6.3000	6.3000	6.3000	-4.545%	1	7	+34.921%
2025-02-03	6.6000	6.6000	6.6000	6.6000	-18.519%	1	6	+28.788%
2025-01-22	8.1000	8.1000	8.1000	8.1000	+11.724%	1	5	+4.938%
2024-12-30	7.2500	7.2500	7.2500	7.2500	-9.375%	3	4	+17.241%
2024-12-17	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	+6.250%