Dark

AEO20270115C17
AEO Jan 15 2027 17.00 Call (AEO270115C00017000)
option OPRA

EOD

Jul 1, 2026

3.00+9.890%(+0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.0000	3.0000	3.0000	3.0000	+9.890%	1	558	0.000%
2026-06-30	2.7300	2.7300	2.7300	2.7300	-17.021%	1	558	+9.890%
2026-06-22	3.2900	3.2900	3.2900	3.2900	-7.324%	2	558	-8.815%
2026-06-18	3.5500	3.5500	3.5500	3.5500	-5.333%	1	558	-15.493%
2026-06-16	4.0000	4.0000	3.7500	3.7500	-11.557%	5	558	-20.000%
2026-06-12	4.2000	4.2700	4.2000	4.2400	+28.485%	24	555	-29.245%
2026-06-10	3.6300	3.6300	3.3000	3.3000	-10.811%	9	563	-9.091%
2026-06-09	3.5700	3.7000	3.5700	3.7000	+22.517%	25	564	-18.919%
2026-06-08	2.8500	3.0200	2.8500	3.0200	+11.852%	2	566	-0.662%
2026-06-04	2.7000	2.7000	2.7000	2.7000	+8.000%	1	565	+11.111%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-9.747%	3	565	+20.000%
2026-06-02	2.7700	2.7700	2.7700	2.7700	+1.465%	1	565	+8.303%
2026-06-01	2.7300	2.7300	2.7300	2.7300	+10.526%	1	565	+9.890%
2026-05-29	2.2700	2.4700	2.2500	2.4700	-41.190%	40	564	+21.457%
2026-05-28	4.1700	4.2000	4.1700	4.2000	+15.068%	8	546	-28.571%
2026-05-27	3.7000	3.7000	3.6500	3.6500	+6.105%	13	546	-17.808%
2026-05-26	3.3200	3.4400	3.3100	3.4400	+17.007%	8	552	-12.791%
2026-05-20	2.6000	2.9400	2.6000	2.9400	+34.862%	6	552	+2.041%
2026-05-18	2.3000	2.3200	2.1800	2.1800	-8.403%	8	553	+37.615%
2026-05-15	2.6500	2.6500	2.3800	2.3800	-4.032%	10	553	+26.050%
2026-05-14	2.5800	2.5800	2.4800	2.4800	-1.976%	6	553	+20.968%
2026-05-13	2.3800	2.5700	2.3800	2.5300	-5.597%	31	528	+18.577%
2026-05-11	2.7700	2.8000	2.6000	2.6800	-18.788%	10	528	+11.940%
2026-05-08	3.3000	3.3000	3.3000	3.3000	-5.714%	1	529	-9.091%
2026-05-06	3.7000	3.7000	3.5000	3.5000	+6.061%	29	529	-14.286%
2026-05-05	3.4200	3.4500	3.3000	3.3000	-12.000%	8	518	-9.091%
2026-04-28	3.7500	3.7500	3.7500	3.7500	-6.716%	3	518	-20.000%
2026-04-24	4.1500	4.1800	4.0000	4.0200	-10.067%	11	521	-25.373%
2026-04-23	4.5500	4.5800	4.4700	4.4700	-3.456%	8	520	-32.886%
2026-04-22	4.8000	4.8000	4.6300	4.6300	-12.806%	8	520	-35.205%
2026-04-20	5.3100	5.3100	5.3100	5.3100	+0.759%	1	520	-43.503%
2026-04-17	5.3000	5.4500	5.2700	5.2700	+22.558%	12	520	-43.074%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-2.715%	3	520	-30.233%
2026-04-10	4.4800	4.5000	4.3500	4.4200	+19.137%	10	520	-32.127%
2026-04-07	3.7100	3.7100	3.7100	3.7100	+0.270%	1	521	-19.137%
2026-04-02	3.7000	3.7000	3.7000	3.7000	-5.128%	1	521	-18.919%
2026-04-01	3.8900	4.1000	3.8900	3.9000	+14.706%	7	521	-23.077%
2026-03-31	3.4000	3.4000	3.3000	3.4000	+6.250%	18	517	-11.765%
2026-03-30	3.2000	3.2400	3.2000	3.2000	+1.587%	12	517	-6.250%
2026-03-27	3.1500	3.1500	3.1500	3.1500	-5.120%	4	506	-4.762%
2026-03-26	3.4500	3.4500	3.3000	3.3200	-12.632%	10	505	-9.639%
2026-03-23	3.9700	3.9700	3.7700	3.8000	-3.308%	10	505	-21.053%
2026-03-20	4.1000	4.1500	3.9000	3.9300	-1.750%	10	505	-23.664%
2026-03-19	3.7400	4.1200	3.7400	4.0000	-3.614%	52	505	-25.000%
2026-03-16	4.2500	4.3000	4.1200	4.1500	0.000%	10	505	-27.711%
2026-03-13	4.4500	4.4500	4.1500	4.1500	-7.778%	11	505	-27.711%
2026-03-11	4.5000	4.5000	4.5000	4.5000	-8.163%	1	505	-33.333%
2026-03-06	4.9000	4.9000	4.9000	4.9000	-9.259%	8	505	-38.776%
2026-03-05	5.6200	5.6500	5.4000	5.4000	-40.000%	21	505	-44.444%
2026-01-27	9.0000	9.0000	9.0000	9.0000	-6.250%	10	505	-66.667%
2026-01-23	9.6000	9.6000	9.6000	9.6000	-15.419%	2	495	-68.750%
2026-01-22	11.3500	11.3500	11.3500	11.3500	-5.574%	1	495	-73.568%
2026-01-05	12.0200	12.0200	12.0200	12.0200	+4.522%	1	497	-75.042%
2025-12-31	11.5000	11.5000	11.5000	11.5000	-1.118%	1	497	-73.913%
2025-12-30	11.6300	11.6300	11.6300	11.6300	+5.727%	5	497	-74.205%
2025-12-29	11.0000	11.0000	11.0000	11.0000	-11.290%	1	497	-72.727%
2025-12-18	12.4000	12.4000	12.4000	12.4000	+3.333%	5	497	-75.806%
2025-12-15	11.0000	12.0000	11.0000	12.0000	+16.505%	4	497	-75.000%
2025-12-12	10.3000	10.3000	10.3000	10.3000	+7.292%	5	498	-70.874%
2025-12-03	9.5400	9.6000	9.5400	9.6000	+34.266%	4	499	-68.750%
2025-12-02	7.1500	7.1500	7.1500	7.1500	+0.704%	1	503	-58.042%
2025-12-01	7.1500	7.1500	7.1000	7.1000	+5.185%	12	503	-57.746%
2025-11-26	6.4500	6.7500	6.4500	6.7500	+12.500%	7	492	-55.556%
2025-11-24	6.0000	6.0000	6.0000	6.0000	+18.343%	1	492	-50.000%
2025-11-20	5.0800	5.0800	5.0000	5.0700	+6.067%	172	493	-40.828%
2025-11-14	4.6500	4.7800	4.6500	4.7800	+1.702%	50	593	-37.238%
2025-11-13	5.3000	5.3000	4.7000	4.7000	-9.615%	21	618	-36.170%
2025-11-11	5.2500	5.2500	5.2000	5.2000	+22.931%	2	638	-42.308%
2025-11-05	4.2300	4.2300	4.2300	4.2300	+6.015%	1	639	-29.078%
2025-11-04	3.8800	3.9900	3.8800	3.9900	-3.390%	2	639	-24.812%
2025-11-03	4.2100	4.3300	4.1300	4.1300	-6.772%	8	640	-27.361%
2025-10-29	4.4300	4.4800	4.3500	4.4300	+3.505%	22	640	-32.280%
2025-10-28	4.3500	4.3500	4.2800	4.2800	+0.706%	2	640	-29.907%
2025-10-27	4.4000	4.4500	4.2500	4.2500	+0.711%	13	638	-29.412%
2025-10-24	4.2500	4.3000	4.1500	4.2200	+5.500%	10	638	-28.910%
2025-10-23	4.1400	4.2500	4.0000	4.0000	+15.942%	19	638	-25.000%
2025-10-22	3.5200	3.6500	3.2500	3.4500	-4.167%	54	638	-13.043%
2025-10-21	3.9500	4.0000	3.6000	3.6000	+5.882%	10	638	-16.667%
2025-10-20	3.4000	3.4000	3.4000	3.4000	+8.974%	1	638	-11.765%
2025-10-17	3.2500	3.2500	3.1200	3.1200	+0.645%	12	637	-3.846%
2025-10-16	3.3200	3.3200	3.1000	3.1000	-6.061%	14	637	-3.226%
2025-10-09	3.3000	3.3000	3.3000	3.3000	0.000%	5	637	-9.091%
2025-10-07	3.3800	3.3800	3.3000	3.3000	-11.528%	15	646	-9.091%
2025-10-06	3.6300	3.7300	3.5700	3.7300	-12.028%	8	646	-19.571%
2025-10-03	4.3500	4.3500	4.1100	4.2400	0.000%	18	645	-29.245%
2025-10-02	4.1800	4.2400	4.1800	4.2400	-2.529%	2	645	-29.245%
2025-10-01	4.2300	4.3500	4.1200	4.3500	+3.571%	23	646	-31.034%
2025-09-30	4.1500	4.2300	4.0200	4.2000	-9.483%	16	636	-28.571%
2025-09-29	4.6400	4.6400	4.5500	4.6400	-6.640%	3	637	-35.345%
2025-09-26	4.9100	4.9800	4.8500	4.9700	+3.542%	4	637	-39.638%
2025-09-24	4.8000	4.8000	4.8000	4.8000	-3.226%	1	637	-37.500%
2025-09-23	5.3200	5.3600	4.8500	4.9600	-13.739%	35	636	-39.516%
2025-09-19	6.0000	6.0000	5.6700	5.7500	-10.156%	44	636	-47.826%
2025-09-17	6.5500	6.5500	6.4000	6.4000	0.000%	2	636	-53.125%
2025-09-16	6.1000	6.4000	6.1000	6.4000	+12.281%	3	636	-53.125%
2025-09-15	5.2400	5.7100	5.2400	5.7000	+7.143%	88	638	-47.368%
2025-09-12	6.0000	6.0000	5.3000	5.3200	-11.921%	41	639	-43.609%
2025-09-11	6.2000	6.2000	6.0400	6.0400	+10.219%	28	608	-50.331%
2025-09-10	5.5000	5.5000	5.4800	5.4800	+13.929%	3	588	-45.255%
2025-09-09	4.8100	4.8100	4.8100	4.8100	-3.219%	1	588	-37.630%
2025-09-08	5.1700	5.1700	4.9700	4.9700	-9.636%	9	588	-39.638%
2025-09-05	5.6000	5.6000	5.1500	5.5000	0.000%	22	588	-45.455%
2025-09-04	5.0000	5.5000	3.8000	5.5000	+111.538%	207	581	-45.455%
2025-09-03	2.6000	2.6000	2.6000	2.6000	+6.122%	1	632	+15.385%
2025-09-02	2.2500	2.4500	2.2500	2.4500	+11.364%	47	632	+22.449%
2025-08-29	2.2000	2.2000	2.2000	2.2000	-6.383%	1	667	+36.364%
2025-08-27	2.1500	2.3500	2.1500	2.3500	+23.684%	4	667	+27.660%
2025-08-26	1.9100	1.9800	1.9000	1.9000	0.000%	4	669	+57.895%
2025-08-25	2.0000	2.0000	1.9000	1.9000	-13.636%	3	668	+57.895%
2025-08-22	2.1800	2.2000	2.1800	2.2000	+3.774%	233	668	+36.364%
2025-08-19	2.0500	2.2000	2.0500	2.1200	-9.787%	30	547	+41.509%
2025-08-18	2.5500	2.5500	2.3500	2.3500	+1.732%	143	523	+27.660%
2025-08-14	2.4200	2.4300	2.3100	2.3100	-4.938%	10	437	+29.870%
2025-08-13	2.1500	2.4300	2.1500	2.4300	+13.023%	151	437	+23.457%
2025-08-12	2.1500	2.1500	2.1500	2.1500	0.000%	42	437	+39.535%
2025-08-08	2.0700	2.1500	2.0700	2.1500	-12.245%	2	437	+39.535%
2025-08-07	2.4500	2.4500	2.4500	2.4500	-3.922%	10	436	+22.449%
2025-08-06	2.1500	2.5500	2.1500	2.5500	+16.438%	5	431	+17.647%
2025-08-05	2.6000	2.6000	2.0400	2.1900	+12.308%	200	433	+36.986%
2025-08-04	2.1500	2.8000	1.9500	1.9500	+45.522%	96	407	+53.846%
2025-08-01	1.3300	1.3400	1.3300	1.3400	-13.548%	100	404	+123.881%
2025-07-31	1.5500	1.6000	1.5500	1.5500	-6.061%	22	404	+93.548%
2025-07-30	1.6500	1.6500	1.6500	1.6500	-12.234%	1	382	+81.818%
2025-07-29	1.7000	2.0400	1.7000	1.8800	-6.000%	31	381	+59.574%
2025-07-28	1.8800	2.0000	1.8300	2.0000	+2.564%	103	352	+50.000%
2025-07-25	2.0000	2.0000	1.9000	1.9500	+25.806%	3	254	+53.846%
2025-07-24	1.7500	1.7500	1.5500	1.5500	+106.667%	103	254	+93.548%
2025-07-17	0.7500	0.7500	0.7500	0.7500	+8.696%	12	316	+300.000%
2025-07-14	0.6900	0.6900	0.6900	0.6900	-2.817%	2	316	+334.783%
2025-07-11	0.7100	0.7100	0.7100	0.7100	+29.091%	1	314	+322.535%
2025-07-10	0.5500	0.5500	0.5500	0.5500	-31.250%	1	314	+445.455%
2025-07-08	0.8000	0.8000	0.8000	0.8000	+21.212%	3	314	+275.000%
2025-06-23	0.6600	0.6600	0.6600	0.6600	+8.197%	2	326	+354.545%
2025-06-13	0.7100	0.7300	0.6100	0.6100	-23.750%	136	326	+391.803%
2025-06-11	0.8500	0.8500	0.8000	0.8000	-10.112%	9	293	+275.000%
2025-06-10	0.8900	0.8900	0.8900	0.8900	+2.299%	2	289	+237.079%
2025-06-05	0.9000	0.9000	0.8700	0.8700	-7.447%	83	287	+244.828%
2025-06-02	0.9400	0.9400	0.9400	0.9400	-22.314%	2	211	+219.149%
2025-05-28	1.2100	1.2100	1.2100	1.2100	+16.346%	1	212	+147.934%
2025-05-23	1.0400	1.0400	1.0400	1.0400	-36.970%	4	210	+188.462%
2025-05-16	1.5800	1.6500	1.5800	1.6500	+10.000%	4	210	+81.818%
2025-05-14	1.5000	1.5000	1.5000	1.5000	-16.667%	30	210	+100.000%
2025-05-12	1.8000	1.8000	1.8000	1.8000	+46.341%	26	210	+66.667%
2025-04-25	1.2300	1.2300	1.2300	1.2300	+2.500%	2	210	+143.902%
2025-04-22	1.2000	1.2000	1.2000	1.2000	+12.150%	1	209	+150.000%
2025-04-17	1.0100	1.0700	1.0100	1.0700	+3.883%	2	208	+180.374%
2025-04-11	1.0500	1.0500	1.0100	1.0300	-6.364%	40	208	+191.262%
2025-04-10	1.0500	1.1000	1.0500	1.1000	-13.386%	50	208	+172.727%
2025-04-09	0.9300	1.3100	0.9300	1.2700	+36.559%	55	220	+136.220%
2025-04-08	0.9300	0.9300	0.9300	0.9300	-16.216%	1	171	+222.581%
2025-04-07	1.0500	1.1100	1.0500	1.1100	-14.615%	9	172	+170.270%
2025-04-04	1.3000	1.3000	1.3000	1.3000	+21.495%	2	165	+130.769%
2025-04-03	1.2100	1.2100	1.0200	1.0700	-14.400%	59	164	+180.374%
2025-03-31	1.2100	1.2500	1.2000	1.2500	-3.846%	53	164	+140.000%
2025-03-28	1.3000	1.3000	1.3000	1.3000	-10.345%	2	164	+130.769%
2025-03-27	1.4500	1.4500	1.4500	1.4500	-13.174%	102	164	+106.897%
2025-03-24	1.6700	1.6700	1.6700	1.6700	+5.696%	1	141	+79.641%
2025-03-21	1.5800	1.5800	1.5800	1.5800	+16.176%	20	141	+89.873%
2025-03-17	1.3400	1.3600	1.2400	1.3600	+24.771%	4	131	+120.588%
2025-03-14	1.0900	1.0900	1.0000	1.0900	-3.540%	16	130	+175.229%
2025-03-13	1.1900	1.2000	1.1000	1.1300	-8.130%	58	77	+165.487%
2025-03-11	1.2800	1.2800	1.2300	1.2300	-18.000%	3	77	+143.902%
2025-03-10	1.5000	1.5000	1.5000	1.5000	+4.895%	1	78	+100.000%
2025-03-05	1.3400	1.4300	1.3300	1.4300	+2.143%	39	78	+109.790%
2025-03-04	1.4000	1.4000	1.4000	1.4000	-4.762%	2	68	+114.286%
2025-03-03	1.7600	1.7600	1.4700	1.4700	-20.541%	3	66	+104.082%
2025-02-28	1.8800	1.8800	1.8500	1.8500	-12.322%	16	64	+62.162%
2025-02-27	2.1100	2.1100	2.1100	2.1100	-8.658%	3	57	+42.180%
2025-02-24	2.2800	2.3100	2.2800	2.3100	+4.054%	10	60	+29.870%
2025-02-21	2.3500	2.3500	2.2200	2.2200	-14.943%	46	68	+35.135%
2025-02-19	2.6100	2.6100	2.6100	2.6100	-7.117%	1	69	+14.943%
2025-02-18	2.8100	2.8100	2.8100	2.8100	+13.765%	1	69	+6.762%
2025-02-14	2.4700	2.4700	2.4700	2.4700	-3.137%	6	66	+21.457%
2025-02-13	2.5400	2.5500	2.5400	2.5500	-7.273%	2	66	+17.647%
2025-02-11	2.7500	2.7500	2.7500	2.7500	-8.333%	1	66	+9.091%
2025-02-10	3.0000	3.0000	3.0000	3.0000	-6.542%	1	65	0.000%
2025-02-07	3.2000	3.2100	3.2000	3.2100	-12.055%	20	64	-6.542%
2025-01-31	3.9000	3.9000	3.6500	3.6500	-8.750%	6	74	-17.808%
2025-01-28	3.9600	4.0000	3.9600	4.0000	-6.977%	25	72	-25.000%
2025-01-22	4.3000	4.3000	4.3000	4.3000	+18.457%	1	53	-30.233%
2025-01-17	3.6300	3.6300	3.6300	3.6300	+5.217%	2	51	-17.355%
2025-01-14	3.4500	3.4500	3.4500	3.4500	-2.817%	1	51	-13.043%
2025-01-13	3.5500	3.5500	3.5500	3.5500	-4.054%	20	51	-15.493%
2025-01-10	3.6600	3.7000	3.6600	3.7000	-1.070%	4	59	-18.919%
2025-01-08	3.7400	3.7400	3.7400	3.7400	-10.096%	1	58	-19.786%
2025-01-07	4.1600	4.1600	4.1600	4.1600	-1.887%	1	58	-27.885%
2025-01-02	4.1200	4.2400	4.1200	4.2400	+6.266%	2	58	-29.245%
2024-12-31	3.9900	3.9900	3.9900	3.9900	+7.838%	2	58	-24.812%
2024-12-30	3.7000	3.7000	3.7000	3.7000	-9.756%	1	58	-18.919%
2024-12-20	4.1000	4.1000	4.1000	4.1000	+3.015%	1	58	-26.829%
2024-12-19	3.9800	3.9800	3.9800	3.9800	-6.353%	1	57	-24.623%
2024-12-13	4.2500	4.2500	4.2500	4.2500	-13.968%	40	56	-29.412%
2024-12-06	5.2000	5.2000	4.9400	4.9400	+8.571%	38	38	-39.271%
2024-12-05	4.7500	4.7500	4.5500	4.5500	-9.543%	3	24	-34.066%
2024-11-18	5.0300	5.0300	5.0300	5.0300	-26.354%	20	21	-40.358%
2024-10-10	6.8300	6.8300	6.8300	6.8300	0.000%	1	1	-56.076%