Dark

AEO20270115C8
AEO Jan 15 2027 8.00 Call (AEO270115C00008000)
option OPRA

Inactive

May 18, 2026

7.52-3.836%(-0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-18	7.4000	7.5200	7.4000	7.5200	-3.836%	8	794	0.000%
2026-05-15	7.7300	7.8200	7.7300	7.8200	-3.098%	8	794	-3.836%
2026-05-11	7.8700	8.0700	7.8700	8.0700	-19.701%	4	794	-6.815%
2026-04-08	10.1500	10.1500	10.0500	10.0500	+16.589%	2	851	-25.174%
2026-03-31	8.6200	8.6200	8.6200	8.6200	-2.045%	10	851	-12.761%
2026-03-25	8.8000	8.8000	8.8000	8.8000	-10.387%	5	861	-14.545%
2026-03-18	9.8200	9.8200	9.8200	9.8200	+0.204%	5	866	-23.422%
2026-03-13	9.8900	9.8900	9.6800	9.8000	-40.389%	13	871	-23.265%
2026-02-27	16.4200	16.4400	16.4200	16.4400	-2.722%	6	876	-54.258%
2026-02-19	16.9000	16.9000	16.9000	16.9000	-2.029%	5	882	-55.503%
2026-02-12	17.2500	17.2500	17.2500	17.2500	+9.524%	1	887	-56.406%
2026-02-09	15.8500	15.8500	15.7500	15.7500	-2.356%	2	887	-52.254%
2026-02-02	16.1300	16.1300	16.1300	16.1300	-1.346%	23	887	-53.379%
2026-01-26	16.0000	16.3500	16.0000	16.3500	-14.844%	28	910	-54.006%
2026-01-09	19.2000	19.2000	19.2000	19.2000	+6.667%	1	892	-60.833%
2025-12-15	18.0000	18.0000	18.0000	18.0000	+3.448%	1	891	-58.222%
2025-12-12	17.4000	17.4000	17.4000	17.4000	+12.258%	12	892	-56.782%
2025-12-09	15.5000	15.5000	15.5000	15.5000	+2.649%	1	904	-51.484%
2025-12-08	15.1000	15.1000	15.1000	15.1000	-6.790%	4	905	-50.199%
2025-12-03	16.2000	16.2000	16.2000	16.2000	+20.000%	28	905	-53.580%
2025-12-01	13.5000	13.5000	13.5000	13.5000	+13.445%	50	908	-44.296%
2025-11-25	11.8000	11.9000	11.7500	11.9000	+7.207%	48	928	-36.807%
2025-11-21	10.8000	11.1000	10.8000	11.1000	+11.000%	130	956	-32.252%
2025-11-17	10.1500	10.1500	9.9800	10.0000	-2.153%	20	976	-24.800%
2025-11-14	9.9000	10.2200	9.9000	10.2200	-4.486%	8	985	-26.419%
2025-11-11	10.7000	10.7000	10.7000	10.7000	+7.000%	55	1,000	-29.720%
2025-11-10	10.0000	10.0000	10.0000	10.0000	+11.111%	25	1,000	-24.800%
2025-11-07	9.0000	9.0000	9.0000	9.0000	+2.273%	10	1,024	-16.444%
2025-11-04	8.8000	8.8000	8.8000	8.8000	-4.348%	14	1,034	-14.545%
2025-10-31	9.2000	9.2000	9.2000	9.2000	-3.158%	4	1,034	-18.261%
2025-10-28	9.5000	9.5000	9.5000	9.5000	0.000%	37	1,038	-20.842%
2025-10-27	9.5000	9.5000	9.5000	9.5000	+5.556%	77	1,095	-20.842%
2025-10-23	9.0000	9.0000	9.0000	9.0000	+16.883%	50	1,095	-16.444%
2025-10-16	7.7000	7.7000	7.7000	7.7000	-6.212%	2	1,145	-2.338%
2025-10-14	8.2100	8.2100	8.2100	8.2100	+5.256%	6	1,147	-8.404%
2025-10-13	7.8000	7.8000	7.8000	7.8000	+9.551%	1	1,141	-3.590%
2025-10-10	7.4000	7.4000	6.9000	7.1200	-6.562%	13	1,142	+5.618%
2025-10-09	7.6400	7.6700	7.6200	7.6200	-4.151%	8	1,132	-1.312%
2025-10-07	7.9800	7.9800	7.8700	7.9500	-6.250%	53	1,175	-5.409%
2025-10-06	8.4400	8.4900	8.3200	8.4800	-9.498%	26	1,175	-11.321%
2025-10-03	9.4300	9.5700	9.2400	9.3700	-2.599%	4	1,175	-19.744%
2025-10-02	9.2200	9.6200	9.2200	9.6200	+0.839%	8	1,175	-21.830%
2025-10-01	9.4500	9.5900	9.3800	9.5400	+3.135%	7	1,175	-21.174%
2025-09-30	9.0100	9.3600	9.0100	9.2500	-6.377%	10	1,175	-18.703%
2025-09-29	9.9100	10.0800	9.7200	9.8800	-4.633%	8	1,175	-23.887%
2025-09-26	10.2300	10.3700	10.2200	10.3600	+1.073%	6	1,175	-27.413%
2025-09-23	10.7000	10.7000	10.2500	10.2500	-1.914%	14	1,175	-26.634%
2025-09-22	10.4500	10.4500	10.4500	10.4500	-5.258%	1	1,189	-28.038%
2025-09-19	11.4100	11.4100	11.0300	11.0300	-9.664%	8	1,188	-31.822%
2025-09-18	12.2100	12.2100	12.2100	12.2100	+0.082%	1	1,194	-38.411%
2025-09-17	12.2000	12.2000	12.2000	12.2000	+2.694%	1	1,195	-38.361%
2025-09-11	11.4900	11.8800	11.4900	11.8800	+6.071%	31	1,196	-36.700%
2025-09-10	10.0000	11.3000	10.0000	11.2000	+12.000%	47	1,227	-32.857%
2025-09-09	10.0000	10.0000	10.0000	10.0000	-5.660%	1	1,270	-24.800%
2025-09-08	10.6000	10.6000	10.6000	10.6000	+0.189%	2	1,271	-29.057%
2025-09-05	9.8000	10.9000	9.8000	10.5800	-4.080%	5	1,271	-28.922%
2025-09-04	10.5000	11.0900	9.8000	11.0300	+69.692%	302	1,276	-31.822%
2025-09-03	6.2900	6.5000	6.2900	6.5000	+3.175%	20	1,574	+15.692%
2025-09-02	5.9000	6.3000	5.9000	6.3000	+8.621%	251	1,594	+19.365%
2025-08-29	6.0000	6.0000	5.7700	5.8000	-1.695%	5	1,802	+29.655%
2025-08-28	5.8000	5.9000	5.8000	5.9000	+3.509%	5	1,802	+27.458%
2025-08-27	5.7000	5.7000	5.6000	5.7000	+11.765%	4	1,799	+31.930%
2025-08-26	5.4000	5.4000	5.1000	5.1000	-6.422%	2	1,803	+47.451%
2025-08-25	5.3400	5.5000	5.3400	5.4500	-6.034%	16	1,802	+37.982%
2025-08-22	5.8000	5.8000	5.8000	5.8000	+10.476%	1	1,790	+29.655%
2025-08-20	5.2500	5.2500	5.2500	5.2500	-9.483%	3	1,789	+43.238%
2025-08-15	5.8000	5.8000	5.8000	5.8000	0.000%	2	1,792	+29.655%
2025-08-14	5.8000	5.8000	5.8000	5.8000	-8.661%	2	1,790	+29.655%
2025-08-13	5.7000	6.3500	5.7000	6.3500	+14.414%	57	1,788	+18.425%
2025-08-12	5.5000	5.5500	5.5000	5.5500	-1.596%	5	1,839	+35.495%
2025-08-11	4.7700	5.6400	4.7700	5.6400	+5.421%	2	1,834	+33.333%
2025-08-08	5.3500	5.3500	5.3500	5.3500	-6.140%	3	1,834	+40.561%
2025-08-07	7.1000	7.1000	5.7000	5.7000	-3.390%	2	1,831	+31.930%
2025-08-06	5.6500	5.9000	5.6500	5.9000	+8.456%	3	1,830	+27.458%
2025-08-05	5.9000	5.9000	5.3000	5.4400	-13.651%	42	1,830	+38.235%
2025-08-04	5.2000	6.3500	5.0000	6.3000	+58.291%	64	1,854	+19.365%
2025-08-01	3.8600	4.0000	3.8100	3.9800	-7.442%	44	1,888	+88.945%
2025-07-31	4.7000	4.7000	4.3000	4.3000	+1.176%	4	1,864	+74.884%
2025-07-30	4.5000	4.5000	4.2500	4.2500	-10.526%	5	1,864	+76.941%
2025-07-29	5.0000	5.2800	4.7500	4.7500	-8.654%	14	1,865	+58.316%
2025-07-28	5.0000	5.2000	4.9500	5.2000	+3.792%	12	1,859	+44.615%
2025-07-25	5.1000	5.1000	4.8000	5.0100	+5.696%	218	1,849	+50.100%
2025-07-24	5.0000	5.0000	4.4800	4.7400	-0.211%	307	2,033	+58.650%
2025-07-23	3.7000	4.7500	3.7000	4.7500	+43.939%	7	1,763	+58.316%
2025-07-21	3.3000	3.3000	3.3000	3.3000	0.000%	3	1,756	+127.879%
2025-07-18	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,755	+127.879%
2025-07-17	3.1000	3.3000	3.1000	3.2000	-3.030%	39	1,754	+135.000%
2025-07-16	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,715	+127.879%
2025-07-14	3.4000	3.4000	3.4000	3.4000	+6.250%	31	1,715	+121.176%
2025-07-11	3.0200	3.2000	3.0200	3.2000	0.000%	31	1,744	+135.000%
2025-07-09	3.1300	3.2000	3.1300	3.2000	-4.478%	2	1,713	+135.000%
2025-07-08	3.3500	3.3500	3.3500	3.3500	+6.349%	1	1,711	+124.478%
2025-07-07	3.4500	3.4500	3.1500	3.1500	-10.000%	51	1,710	+138.730%
2025-07-03	3.5000	3.5000	3.5000	3.5000	+1.449%	10	1,651	+114.857%
2025-07-02	3.4500	3.5000	3.4500	3.4500	-4.167%	59	1,651	+117.971%
2025-07-01	3.5000	3.6000	3.5000	3.6000	+16.129%	120	1,658	+108.889%
2025-06-30	3.1800	3.1800	3.0600	3.1000	-1.899%	16	1,778	+142.581%
2025-06-27	3.1000	3.2000	3.1000	3.1600	+5.333%	74	1,762	+137.975%
2025-06-26	3.1000	3.1000	3.0000	3.0000	-11.243%	97	1,788	+150.667%
2025-06-24	3.4000	3.4000	3.3800	3.3800	+9.032%	25	1,695	+122.485%
2025-06-20	3.1000	3.1000	3.1000	3.1000	0.000%	2	1,670	+142.581%
2025-06-18	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,668	+142.581%
2025-06-17	3.1000	3.1000	3.1000	3.1000	-1.587%	5	1,668	+142.581%
2025-06-16	3.1000	3.1500	3.1000	3.1500	+8.997%	11	1,663	+138.730%
2025-06-13	3.2000	3.2000	2.8500	2.8900	-15.000%	284	1,652	+160.208%
2025-06-12	3.3500	3.4000	3.3000	3.4000	+0.295%	164	1,511	+121.176%
2025-06-11	3.5000	3.5000	3.3900	3.3900	-3.143%	86	1,347	+121.829%
2025-06-05	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,282	+114.857%
2025-06-04	3.5000	3.5000	3.5000	3.5000	-5.405%	2	1,283	+114.857%
2025-06-02	3.7000	3.7000	3.7000	3.7000	-11.905%	2	1,283	+103.243%
2025-05-30	3.9000	4.3200	3.8000	4.2000	-1.869%	66	1,281	+79.048%
2025-05-29	4.4500	4.4500	4.2800	4.2800	-0.465%	16	1,266	+75.701%
2025-05-28	4.4000	4.4000	4.3000	4.3000	+4.878%	8	1,250	+74.884%
2025-05-22	4.1000	4.1000	4.1000	4.1000	-19.608%	1	1,242	+83.415%
2025-05-15	5.1000	5.1000	5.1000	5.1000	+2.000%	5	1,241	+47.451%
2025-05-14	5.0000	5.0000	5.0000	5.0000	0.000%	2	1,236	+50.400%
2025-05-12	5.5600	5.5600	5.0000	5.0000	+13.636%	70	1,234	+50.400%
2025-05-07	4.4000	4.4000	4.4000	4.4000	+4.762%	20	1,289	+70.909%
2025-05-02	4.2500	4.2500	4.1000	4.2000	+5.000%	8	1,269	+79.048%
2025-05-01	4.0500	4.0500	3.9500	4.0000	+8.108%	4	1,269	+88.000%
2025-04-30	3.7500	3.8000	3.6500	3.7000	-9.756%	11	1,269	+103.243%
2025-04-29	4.1000	4.1000	4.1000	4.1000	-3.529%	31	1,269	+83.415%
2025-04-28	4.3500	4.3500	4.2500	4.2500	-2.299%	12	1,238	+76.941%
2025-04-25	4.3500	4.3500	4.3500	4.3500	+2.353%	4	1,238	+72.874%
2025-04-22	4.2400	4.2500	4.2400	4.2500	+4.167%	20	1,236	+76.941%
2025-04-17	4.1000	4.1000	4.0000	4.0800	+1.241%	12	1,226	+84.314%
2025-04-11	4.0200	4.0300	4.0200	4.0300	+0.499%	40	1,226	+86.600%
2025-04-10	4.0100	4.0100	4.0100	4.0100	+17.941%	2	1,206	+87.531%
2025-04-09	3.4000	3.4000	3.4000	3.4000	+1.190%	10	1,208	+121.176%
2025-04-08	3.3600	3.3600	3.3600	3.3600	-16.000%	1	1,202	+123.810%
2025-04-07	4.0000	4.0000	4.0000	4.0000	-9.091%	30	1,202	+88.000%
2025-04-04	4.3000	4.4000	4.2000	4.4000	+18.919%	814	1,172	+70.909%
2025-04-03	4.6000	4.6000	3.6500	3.7000	-29.524%	321	765	+103.243%
2025-04-02	5.0000	5.2500	5.0000	5.2500	+13.147%	104	455	+43.238%
2025-03-31	4.6500	4.7000	4.6300	4.6400	+6.912%	186	351	+62.069%
2025-03-28	4.3100	4.3400	4.3100	4.3400	-12.676%	78	165	+73.272%
2025-03-27	4.9700	4.9700	4.9700	4.9700	+3.542%	10	131	+51.308%
2025-03-26	4.8000	4.8000	4.8000	4.8000	-12.727%	85	121	+56.667%
2025-03-24	5.5000	5.5000	5.5000	5.5000	+10.000%	10	36	+36.727%
2025-03-18	5.0000	5.0000	5.0000	5.0000	+19.048%	1	26	+50.400%
2025-03-13	4.1900	4.2000	4.1900	4.2000	-9.677%	5	22	+79.048%
2025-03-12	4.6500	4.6500	4.6500	4.6500	-16.964%	1	22	+61.720%
2025-03-07	5.6000	5.6000	5.6000	5.6000	+15.464%	10	22	+34.286%
2025-03-04	4.0000	4.9100	4.0000	4.8500	-23.259%	14	17	+55.052%
2025-02-21	6.3300	6.3300	6.3200	6.3200	0.000%	6	3	+18.987%