Dark

AEO20270115C22
AEO Jan 15 2027 22.00 Call (AEO270115C00022000)
option OPRA

EOD

Jun 29, 2026

1.35-15.625%(-0.25)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.3600	1.4000	1.3500	1.3500	-15.625%	88	637	0.000%
2026-06-26	1.6000	1.6000	1.6000	1.6000	-18.367%	2	617	-15.625%
2026-06-24	1.6500	1.9600	1.6500	1.9600	+15.294%	12	617	-31.122%
2026-06-22	1.7300	1.7300	1.6500	1.7000	-5.556%	45	607	-20.588%
2026-06-18	1.8000	1.8000	1.8000	1.8000	+0.559%	1	595	-25.000%
2026-06-17	1.9100	1.9100	1.7900	1.7900	-21.145%	73	595	-24.581%
2026-06-12	2.2100	2.3900	2.2100	2.2700	+22.703%	37	526	-40.529%
2026-06-11	1.8500	1.8500	1.8500	1.8500	+8.824%	1	496	-27.027%
2026-06-09	1.7000	1.7000	1.7000	1.7000	+6.250%	4	497	-20.588%
2026-06-08	1.6000	1.6000	1.6000	1.6000	+18.519%	5	501	-15.625%
2026-06-05	1.4000	1.4000	1.3500	1.3500	-6.897%	3	506	0.000%
2026-06-04	1.4500	1.4500	1.4500	1.4500	+10.687%	2	508	-6.897%
2026-06-02	1.3100	1.3100	1.3100	1.3100	-2.963%	1	510	+3.053%
2026-06-01	1.3800	1.3800	1.3500	1.3500	+18.421%	10	510	0.000%
2026-05-29	1.1400	1.1400	1.1400	1.1400	-48.182%	1	515	+18.421%
2026-05-28	2.2800	2.4000	2.2000	2.2000	+7.317%	17	515	-38.636%
2026-05-27	2.1000	2.1000	2.0500	2.0500	+7.895%	5	500	-34.146%
2026-05-26	1.9000	1.9000	1.9000	1.9000	+22.581%	20	502	-28.947%
2026-05-21	1.5700	1.5700	1.5500	1.5500	-1.274%	3	502	-12.903%
2026-05-20	1.5500	1.5800	1.5500	1.5700	+18.939%	11	501	-14.013%
2026-05-19	1.3200	1.3200	1.3200	1.3200	+18.919%	2	506	+2.273%
2026-05-18	1.2000	1.2000	1.1100	1.1100	-9.756%	3	506	+21.622%
2026-05-15	1.3900	1.3900	1.2300	1.2300	-8.889%	8	506	+9.756%
2026-05-14	1.3500	1.3500	1.3500	1.3500	+10.656%	6	506	0.000%
2026-05-13	1.2200	1.2200	1.2200	1.2200	-11.594%	1	498	+10.656%
2026-05-12	1.1800	1.4100	1.1800	1.3800	+11.290%	4	498	-2.174%
2026-05-11	1.4000	1.4000	1.2400	1.2400	-32.973%	8	498	+8.871%
2026-05-06	1.8900	1.9100	1.8500	1.8500	-8.867%	13	498	-27.027%
2026-04-30	2.0200	2.0500	2.0200	2.0300	-11.739%	27	498	-33.498%
2026-04-24	2.3000	2.3000	2.3000	2.3000	-8.000%	2	477	-41.304%
2026-04-23	2.6800	2.6800	2.5000	2.5000	-7.407%	3	475	-46.000%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-12.903%	2	473	-50.000%
2026-04-21	3.2000	3.2300	3.1000	3.1000	-7.463%	13	466	-56.452%
2026-04-20	3.2000	3.3500	3.2000	3.3500	+2.761%	5	466	-59.701%
2026-04-17	3.2800	3.2800	3.1200	3.2600	+9.396%	11	464	-58.589%
2026-04-16	3.1000	3.2000	2.9800	2.9800	-2.295%	14	464	-54.698%
2026-04-15	3.0000	3.1000	3.0000	3.0500	+33.772%	10	450	-55.738%
2026-04-14	2.3500	2.3700	2.2800	2.2800	-5.000%	21	445	-40.789%
2026-04-10	2.4000	2.4000	2.4000	2.4000	-5.512%	1	427	-43.750%
2026-04-08	2.5400	2.5400	2.5400	2.5400	+41.899%	5	427	-46.850%
2026-03-31	1.9200	1.9300	1.7900	1.7900	+4.678%	8	427	-24.581%
2026-03-30	1.8500	1.8500	1.7100	1.7100	-8.065%	25	427	-21.053%
2026-03-26	1.9800	1.9800	1.8600	1.8600	-2.105%	7	427	-27.419%
2026-03-24	1.9000	1.9000	1.9000	1.9000	-8.213%	1	427	-28.947%
2026-03-23	2.1000	2.1000	2.0700	2.0700	-6.335%	2	427	-34.783%
2026-03-20	2.3500	2.3500	2.2100	2.2100	+1.376%	4	427	-38.914%
2026-03-19	2.2000	2.2200	2.1800	2.1800	-10.656%	22	427	-38.073%
2026-03-16	2.4600	2.4600	2.4400	2.4400	-1.613%	2	447	-44.672%
2026-03-13	2.5000	2.5000	2.4800	2.4800	-3.125%	2	448	-45.565%
2026-03-12	2.5500	2.5600	2.5500	2.5600	-11.724%	6	449	-47.266%
2026-03-11	2.9000	2.9000	2.9000	2.9000	-10.769%	1	451	-53.448%
2026-03-10	3.3800	3.3800	3.2500	3.2500	+15.658%	11	450	-58.462%
2026-03-09	2.5900	2.8100	2.5100	2.8100	-9.355%	7	450	-51.957%
2026-03-05	3.6000	3.8900	3.1000	3.1000	-35.417%	22	450	-56.452%
2026-03-03	4.9400	4.9400	4.8000	4.8000	-14.286%	21	456	-71.875%
2026-03-02	5.6000	5.6000	5.6000	5.6000	-9.532%	3	436	-75.893%
2026-02-24	6.1900	6.1900	6.1900	6.1900	+4.034%	2	433	-78.191%
2026-02-23	5.9500	5.9500	5.9500	5.9500	-8.462%	6	434	-77.311%
2026-02-03	6.8500	6.8500	6.5000	6.5000	-12.517%	14	434	-79.231%
2026-01-23	8.0400	8.0400	7.4300	7.4300	-8.834%	3	438	-81.830%
2026-01-14	8.1500	8.1500	8.1500	8.1500	+1.875%	1	440	-83.436%
2026-01-12	6.9200	8.0000	6.9200	8.0000	-5.437%	11	440	-83.125%
2025-12-24	8.4600	8.4600	8.4600	8.4600	-8.043%	1	442	-84.043%
2025-12-15	9.2000	9.2000	9.2000	9.2000	+31.429%	18	442	-85.326%
2025-12-10	6.9000	7.0000	6.9000	7.0000	+9.375%	4	460	-80.714%
2025-12-09	6.4000	6.4000	6.4000	6.4000	-5.882%	1	463	-78.906%
2025-12-04	6.8000	6.8000	6.8000	6.8000	+4.615%	1	464	-80.147%
2025-12-03	6.9000	7.0000	6.5000	6.5000	+30.000%	54	463	-79.231%
2025-12-02	5.0000	5.0000	5.0000	5.0000	+25.000%	2	467	-73.000%
2025-11-24	4.0000	4.0000	4.0000	4.0000	+8.108%	5	467	-66.250%
2025-11-21	3.6000	3.7000	3.6000	3.7000	+15.265%	4	467	-63.514%
2025-11-17	3.2100	3.2100	3.2100	3.2100	-8.286%	3	464	-57.944%
2025-11-13	3.4700	3.5000	3.4700	3.5000	+9.375%	6	461	-61.429%
2025-11-12	3.2000	3.2000	3.2000	3.2000	-3.030%	5	462	-57.813%
2025-11-10	3.2000	3.3000	3.2000	3.3000	+15.789%	5	457	-59.091%
2025-11-07	2.8500	2.8500	2.8500	2.8500	+0.707%	2	455	-52.632%
2025-11-06	2.8300	2.8300	2.8300	2.8300	+10.547%	1	453	-52.297%
2025-11-04	2.6200	2.6200	2.5600	2.5600	-13.805%	2	454	-47.266%
2025-10-29	2.9000	2.9700	2.8900	2.9700	+4.947%	7	455	-54.545%
2025-10-28	2.8300	2.8300	2.8300	2.8300	-1.394%	3	450	-52.297%
2025-10-27	2.9300	2.9300	2.8700	2.8700	+2.500%	2	451	-52.962%
2025-10-24	2.7500	2.8000	2.7500	2.8000	+9.804%	2	451	-51.786%
2025-10-23	2.5500	2.5500	2.5500	2.5500	+27.500%	1	452	-47.059%
2025-10-17	2.1000	2.1000	2.0000	2.0000	-1.478%	10	452	-32.500%
2025-10-16	2.1500	2.2200	1.9300	2.0300	-6.881%	14	452	-33.498%
2025-10-13	2.1800	2.1800	2.1800	2.1800	+3.810%	1	452	-38.073%
2025-10-08	2.1500	2.1500	2.1000	2.1000	-4.545%	3	452	-35.714%
2025-10-07	2.2000	2.2000	2.2000	2.2000	-6.383%	1	448	-38.636%
2025-10-06	2.5300	2.5300	2.3500	2.3500	-16.370%	18	448	-42.553%
2025-10-03	2.8500	2.8600	2.8100	2.8100	-3.103%	14	456	-51.957%
2025-10-01	2.8200	2.9000	2.7700	2.9000	+6.618%	3	456	-53.448%
2025-09-30	2.6500	2.7500	2.6500	2.7200	-12.258%	12	457	-50.368%
2025-09-29	3.0300	3.1200	3.0300	3.1000	-6.907%	7	457	-56.452%
2025-09-26	3.2500	3.3300	3.2500	3.3300	+7.419%	2	459	-59.459%
2025-09-25	3.1000	3.1000	3.1000	3.1000	-13.889%	1	458	-56.452%
2025-09-23	3.7000	3.7000	3.5700	3.6000	+2.857%	4	459	-62.500%
2025-09-22	3.6000	3.6000	3.5000	3.5000	-18.605%	18	461	-61.429%
2025-09-18	4.6100	4.6100	4.3000	4.3000	-5.495%	12	445	-68.605%
2025-09-17	4.5900	4.6800	4.5500	4.5500	+4.598%	19	443	-70.330%
2025-09-15	3.7000	4.4800	3.7000	4.3500	+8.750%	12	448	-68.966%
2025-09-12	4.0000	4.0000	4.0000	4.0000	-6.542%	1	448	-66.250%
2025-09-11	4.1000	4.3000	4.1000	4.2800	+9.744%	23	448	-68.458%
2025-09-10	4.1100	4.1100	3.9000	3.9000	+18.902%	5	440	-65.385%
2025-09-09	3.2900	3.2900	3.2800	3.2800	-8.889%	2	438	-58.841%
2025-09-08	3.3000	3.6000	3.3000	3.6000	-5.759%	5	439	-62.500%
2025-09-05	3.5000	3.8200	3.4800	3.8200	+4.658%	4	440	-64.660%
2025-09-04	2.3500	3.8100	2.3500	3.6500	+102.778%	51	441	-63.014%
2025-09-03	1.5500	1.8300	1.5500	1.8000	+18.421%	45	466	-25.000%
2025-09-02	1.4100	1.5400	1.3600	1.5200	+9.353%	22	460	-11.184%
2025-08-29	1.5200	1.5200	1.3900	1.3900	-5.442%	4	462	-2.878%
2025-08-28	1.4700	1.4700	1.4700	1.4700	-5.161%	1	462	-8.163%
2025-08-27	1.5200	1.5600	1.4600	1.5500	+30.252%	32	463	-12.903%
2025-08-26	1.2100	1.2500	1.1800	1.1900	-7.031%	19	461	+13.445%
2025-08-25	1.3100	1.3300	1.2200	1.2800	-2.290%	62	457	+5.469%
2025-08-22	1.3400	1.3700	1.3000	1.3100	+16.964%	41	458	+3.053%
2025-08-21	1.2000	1.2400	1.1100	1.1200	-10.400%	50	460	+20.536%
2025-08-20	1.2500	1.2500	1.2500	1.2500	-3.846%	1	460	+8.000%
2025-08-19	1.4000	1.4000	1.3000	1.3000	-15.033%	4	459	+3.846%
2025-08-15	1.4800	1.5300	1.4800	1.5300	+1.325%	6	455	-11.765%
2025-08-14	1.4900	1.6100	1.4800	1.5100	-2.581%	24	454	-10.596%
2025-08-13	1.5500	1.5500	1.5500	1.5500	+10.714%	5	454	-12.903%
2025-08-12	1.3000	1.4000	1.3000	1.4000	+3.704%	25	459	-3.571%
2025-08-11	1.3500	1.3500	1.3500	1.3500	-3.571%	1	438	0.000%
2025-08-08	1.4000	1.4000	1.4000	1.4000	-6.667%	1	437	-3.571%
2025-08-07	1.6000	1.6000	1.5000	1.5000	-14.286%	3	436	-10.000%
2025-08-06	1.4800	1.7500	1.4800	1.7500	+6.061%	159	433	-22.857%
2025-08-05	1.7500	1.7500	1.6500	1.6500	-8.840%	3	280	-18.182%
2025-08-04	1.3000	1.8100	1.3000	1.8100	+94.624%	62	281	-25.414%
2025-07-31	1.0500	1.0500	0.9300	0.9300	-8.824%	9	285	+45.161%
2025-07-30	1.0500	1.0500	0.9600	1.0200	-18.400%	77	281	+32.353%
2025-07-28	1.2600	1.3000	1.2500	1.2500	+8.696%	29	211	+8.000%
2025-07-25	1.2400	1.2400	1.1500	1.1500	+15.000%	8	204	+17.391%
2025-07-24	0.7500	1.0000	0.7500	1.0000	+185.714%	152	204	+35.000%
2025-07-23	0.4000	0.4000	0.3500	0.3500	+45.833%	100	198	+285.714%
2025-07-18	0.2400	0.2400	0.2400	0.2400	-20.000%	1	98	+462.500%
2025-07-16	0.3000	0.3000	0.3000	0.3000	-14.286%	58	97	+350.000%
2025-07-15	0.3500	0.3500	0.3500	0.3500	+16.667%	13	39	+285.714%
2025-07-08	0.3000	0.3000	0.3000	0.3000	0.000%	1	34	+350.000%
2025-06-30	0.3000	0.3000	0.3000	0.3000	+3.448%	10	34	+350.000%
2025-06-25	0.2900	0.2900	0.2900	0.2900	+7.407%	4	39	+365.517%
2025-06-23	0.2700	0.2700	0.2700	0.2700	-10.000%	1	39	+400.000%
2025-06-20	0.3000	0.3000	0.3000	0.3000	-33.333%	2	39	+350.000%
2025-06-02	0.4500	0.4500	0.4500	0.4500	-25.000%	10	38	+200.000%
2025-05-08	0.6000	0.6000	0.6000	0.6000	+33.333%	2	30	+125.000%
2025-04-29	0.4500	0.4500	0.4500	0.4500	-21.053%	1	30	+200.000%
2025-04-24	0.5700	0.5700	0.5700	0.5700	-12.308%	10	29	+136.842%
2025-04-23	0.6500	0.6500	0.6500	0.6500	+8.333%	3	19	+107.692%
2025-04-22	0.6000	0.6000	0.6000	0.6000	+33.333%	1	22	+125.000%
2025-04-15	0.4500	0.4500	0.4500	0.4500	-18.182%	1	22	+200.000%
2025-04-10	0.5500	0.5500	0.5500	0.5500	+5.769%	1	21	+145.455%
2025-04-09	0.4900	0.5200	0.4800	0.5200	-5.455%	4	20	+159.615%
2025-04-04	0.5500	0.5500	0.5500	0.5500	-21.429%	2	19	+145.455%
2025-03-31	0.6700	0.7000	0.6700	0.7000	+12.903%	2	18	+92.857%
2025-03-28	0.6200	0.6200	0.6200	0.6200	-19.481%	2	18	+117.742%
2025-03-21	0.7700	0.7700	0.7700	0.7700	+2.667%	2	18	+75.325%
2025-03-20	0.7500	0.7500	0.7500	0.7500	+47.059%	1	18	+80.000%
2025-03-14	0.5000	0.5100	0.5000	0.5100	-1.923%	6	18	+164.706%
2025-03-13	0.5400	0.5400	0.5200	0.5200	-17.460%	2	16	+159.615%
2025-03-12	0.6300	0.6300	0.6300	0.6300	-28.409%	1	16	+114.286%
2025-03-07	0.8800	0.8800	0.8800	0.8800	+10.000%	2	16	+53.409%
2025-03-03	0.8000	0.8000	0.8000	0.8000	-16.667%	2	16	+68.750%
2025-02-28	0.9600	0.9600	0.9600	0.9600	-12.727%	2	15	+40.625%
2025-02-25	1.1600	1.1600	1.1000	1.1000	-10.569%	3	15	+22.727%
2025-02-24	1.2300	1.2300	1.2300	1.2300	-3.150%	1	15	+9.756%
2025-02-21	1.2700	1.2700	1.2700	1.2700	-8.633%	2	14	+6.299%
2025-02-14	1.3500	1.3900	1.3500	1.3900	+2.206%	4	14	-2.878%
2025-02-12	1.3600	1.3600	1.3600	1.3600	-17.073%	2	14	-0.735%
2025-02-10	1.6400	1.6400	1.6400	1.6400	-11.351%	20	14	-17.683%
2025-02-07	1.8400	1.8500	1.8400	1.8500	-1.070%	4	32	-27.027%
2025-02-05	1.8700	1.8700	1.8700	1.8700	-6.030%	1	33	-27.807%
2025-02-03	1.9900	1.9900	1.9900	1.9900	-12.719%	1	32	-32.161%
2025-01-30	2.2800	2.2800	2.2800	2.2800	-11.284%	20	15	-40.789%
2025-01-21	2.5700	2.5700	2.5700	2.5700	+23.558%	1	15	-47.471%
2025-01-17	2.1300	2.1300	2.0800	2.0800	+5.584%	16	16	-35.096%
2025-01-16	1.9300	1.9700	1.9300	1.9700	-35.831%	4	16	-31.472%
2024-12-09	3.0700	3.0700	3.0700	3.0700	+2.333%	7	16	-56.026%
2024-12-05	3.0000	3.0000	3.0000	3.0000	+7.143%	1	10	-55.000%
2024-11-19	2.8000	2.8000	2.8000	2.8000	-34.118%	3	9	-51.786%
2024-11-01	4.2500	4.2500	4.2500	4.2500	0.000%	2	6	-68.235%
2024-10-31	4.2500	4.2500	4.2500	4.2500	-3.628%	1	5	-68.235%
2024-10-22	4.4100	4.4100	4.4100	4.4100	0.000%	4	4	-69.388%