Dark

AEO20270115P15
AEO Jan 15 2027 15.00 Put (AEO270115P00015000)
option OPRA

EOD

Jul 1, 2026

1.90+7.345%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9000	1.9000	1.9000	1.9000	+7.345%	1	1,158	0.000%
2026-06-29	1.6000	1.7800	1.6000	1.7700	+17.219%	23	1,159	+7.345%
2026-06-25	1.5100	1.5100	1.5100	1.5100	-6.790%	7	1,136	+25.828%
2026-06-22	1.6200	1.6200	1.6200	1.6200	+1.250%	1	1,136	+17.284%
2026-06-17	1.6100	1.6100	1.5900	1.6000	-2.439%	17	1,136	+18.750%
2026-06-16	1.6000	1.6400	1.6000	1.6400	+17.143%	16	1,130	+15.854%
2026-06-15	1.4000	1.4000	1.4000	1.4000	-20.904%	30	1,130	+35.714%
2026-06-11	1.8100	1.8100	1.7700	1.7700	-8.290%	13	1,109	+7.345%
2026-06-09	1.7600	1.9300	1.7600	1.9300	-10.648%	2	1,101	-1.554%
2026-06-05	2.1300	2.1600	2.1300	2.1600	-15.294%	10	1,101	-12.037%
2026-05-29	2.6000	2.6000	2.4700	2.5500	+42.458%	81	1,108	-25.490%
2026-05-28	1.7900	1.7900	1.7900	1.7900	-17.512%	4	1,082	+6.145%
2026-05-26	2.1900	2.2000	2.1700	2.1700	-7.660%	10	1,078	-12.442%
2026-05-22	2.3500	2.3500	2.3500	2.3500	+1.732%	3	1,075	-19.149%
2026-05-21	2.3500	2.3500	2.3100	2.3100	-7.600%	7	1,074	-17.749%
2026-05-20	2.5400	2.5500	2.5000	2.5000	-9.747%	12	1,074	-24.000%
2026-05-19	2.7700	2.7700	2.7700	2.7700	-3.147%	3	1,073	-31.408%
2026-05-18	2.8300	2.9000	2.8100	2.8600	+7.519%	8	1,073	-33.566%
2026-05-15	2.7900	2.8100	2.6600	2.6600	-3.273%	8	1,073	-28.571%
2026-05-14	2.6000	2.7500	2.6000	2.7500	-1.434%	11	1,073	-30.909%
2026-05-13	2.7600	2.7900	2.7600	2.7900	-1.413%	3	1,070	-31.900%
2026-05-12	2.8300	2.8300	2.8300	2.8300	+8.846%	2	1,070	-32.862%
2026-05-11	2.5700	2.7300	2.5700	2.6000	+12.554%	18	1,070	-26.923%
2026-05-07	2.3100	2.3100	2.3100	2.3100	+7.944%	10	1,070	-17.749%
2026-05-06	2.1700	2.1900	2.1000	2.1400	-13.008%	11	1,070	-11.215%
2026-05-05	2.4700	2.4700	2.3300	2.4600	+2.075%	10	1,070	-22.764%
2026-05-04	2.3500	2.4700	2.3200	2.4100	+7.111%	632	1,068	-21.162%
2026-05-01	2.2300	2.3400	2.1800	2.2500	-2.174%	19	585	-15.556%
2026-04-29	2.2900	2.3000	2.2900	2.3000	+7.477%	8	585	-17.391%
2026-04-28	2.1700	2.2100	2.1400	2.1400	+9.184%	10	585	-11.215%
2026-04-24	2.2200	2.2200	1.9300	1.9600	-0.508%	10	583	-3.061%
2026-04-23	2.0300	2.0500	1.8600	1.9700	+6.486%	10	583	-3.553%
2026-04-22	1.7300	2.0100	1.7100	1.8500	+21.711%	40	582	+2.703%
2026-04-21	1.7600	1.7700	1.5000	1.5200	-7.317%	10	562	+25.000%
2026-04-20	1.6300	1.7100	1.5000	1.6400	-1.796%	26	562	+15.854%
2026-04-17	1.7500	1.7500	1.6700	1.6700	+1.212%	13	545	+13.772%
2026-04-16	1.6500	1.6500	1.6500	1.6500	-10.811%	10	545	+15.152%
2026-04-15	1.8500	1.8500	1.8500	1.8500	-9.756%	10	542	+2.703%
2026-04-14	2.1400	2.2100	2.0200	2.0500	0.000%	11	552	-7.317%
2026-04-10	2.1700	2.1700	2.0500	2.0500	-7.658%	30	552	-7.317%
2026-04-07	2.2200	2.2200	2.2200	2.2200	-17.778%	10	532	-14.414%
2026-04-02	2.7000	2.7000	2.7000	2.7000	+3.448%	4	532	-29.630%
2026-04-01	2.3700	2.6600	2.3700	2.6100	-2.612%	10	532	-27.203%
2026-03-31	2.6300	2.9200	2.6300	2.6800	-9.153%	20	532	-29.104%
2026-03-30	2.9500	2.9500	2.9500	2.9500	+5.357%	6	532	-35.593%
2026-03-27	2.7600	2.8000	2.7600	2.8000	+6.870%	6	526	-32.143%
2026-03-26	2.5700	2.8700	2.5700	2.6200	+0.769%	20	526	-27.481%
2026-03-25	2.6000	2.8000	2.5700	2.6000	-2.622%	20	526	-26.923%
2026-03-24	2.5900	2.8500	2.5700	2.6700	+5.534%	20	526	-28.839%
2026-03-23	2.4700	2.5600	2.4700	2.5300	+1.200%	22	526	-24.901%
2026-03-20	2.3400	2.5000	2.3400	2.5000	+4.167%	21	526	-24.000%
2026-03-19	2.3400	2.6300	2.3000	2.4000	+3.004%	20	527	-20.833%
2026-03-18	2.3300	2.3300	2.3300	2.3300	-2.917%	3	527	-18.455%
2026-03-17	2.4000	2.4000	2.4000	2.4000	+6.195%	5	524	-20.833%
2026-03-16	2.2100	2.4000	2.2100	2.2600	-1.739%	20	519	-15.929%
2026-03-13	2.3800	2.4300	2.3000	2.3000	+7.477%	22	519	-17.391%
2026-03-11	2.1400	2.1400	2.1400	2.1400	+7.000%	1	509	-11.215%
2026-03-10	1.9900	2.0800	1.9600	2.0000	-13.043%	10	510	-5.000%
2026-03-09	2.5400	2.5400	2.3000	2.3000	+15.000%	7	510	-17.391%
2026-03-05	1.8200	2.0000	1.8200	2.0000	+29.032%	17	513	-5.000%
2026-03-04	1.5500	1.5500	1.5500	1.5500	+17.424%	1	507	+22.581%
2026-02-06	1.3200	1.3200	1.3200	1.3200	+5.600%	5	506	+43.939%
2026-01-16	1.2500	1.2500	1.2500	1.2500	-5.303%	2	509	+52.000%
2026-01-15	1.3200	1.3200	1.3200	1.3200	+14.783%	2	509	+43.939%
2026-01-13	1.1500	1.1500	1.1500	1.1500	-14.179%	2	511	+65.217%
2026-01-09	1.3400	1.3400	1.3400	1.3400	+16.522%	1	509	+41.791%
2026-01-08	1.1500	1.1500	1.1500	1.1500	-3.361%	3	509	+65.217%
2026-01-07	1.1800	1.1900	1.1800	1.1900	+20.202%	20	506	+59.664%
2026-01-06	0.9900	0.9900	0.9900	0.9900	-20.800%	1	506	+91.919%
2025-12-16	1.2500	1.2500	1.2500	1.2500	-2.344%	2	507	+52.000%
2025-12-15	1.2800	1.2800	1.2800	1.2800	-8.571%	10	507	+48.438%
2025-12-12	1.4000	1.4000	1.4000	1.4000	-18.605%	1	503	+35.714%
2025-12-08	1.7200	1.7200	1.7200	1.7200	+18.621%	1	502	+10.465%
2025-12-04	1.4500	1.4500	1.4500	1.4500	-18.079%	2	502	+31.034%
2025-12-03	1.7700	1.7700	1.7700	1.7700	-19.545%	2	501	+7.345%
2025-12-01	2.2000	2.2000	2.2000	2.2000	-5.983%	2	503	-13.636%
2025-11-28	2.3400	2.3400	2.3400	2.3400	-24.026%	3	503	-18.803%
2025-11-11	3.0800	3.0800	3.0800	3.0800	-2.222%	2	506	-38.312%
2025-11-05	3.1500	3.1500	3.1500	3.1500	-8.696%	2	504	-39.683%
2025-11-04	3.4500	3.5000	3.4500	3.4500	+8.491%	20	502	-44.928%
2025-11-03	3.2000	3.3300	3.1000	3.1800	+5.298%	22	502	-40.252%
2025-10-29	3.0300	3.2200	3.0000	3.0200	-0.658%	26	502	-37.086%
2025-10-28	3.1500	3.1700	2.9200	3.0400	-2.564%	20	502	-37.500%
2025-10-27	3.0500	3.2700	3.0500	3.1200	-4.878%	26	502	-39.103%
2025-10-24	3.1700	3.2800	3.1500	3.2800	-4.928%	10	502	-42.073%
2025-10-23	3.3800	3.4500	3.1500	3.4500	+1.471%	26	502	-44.928%
2025-10-22	3.4300	3.6500	3.4000	3.4000	-2.017%	26	502	-44.118%
2025-10-21	3.3600	3.5700	3.3600	3.4700	-9.870%	20	502	-45.245%
2025-10-17	3.7500	3.9500	3.7500	3.8500	+0.522%	10	503	-50.649%
2025-10-16	3.8000	3.8300	3.6700	3.8300	+6.389%	26	504	-50.392%
2025-10-15	3.6000	3.6000	3.6000	3.6000	-11.548%	5	504	-47.222%
2025-10-10	4.0000	4.0700	4.0000	4.0700	+13.056%	21	504	-53.317%
2025-10-09	3.6000	3.6000	3.6000	3.6000	+5.882%	1	503	-47.222%
2025-10-07	3.4000	3.4000	3.4000	3.4000	+2.410%	1	503	-44.118%
2025-10-06	3.1000	3.3200	3.1000	3.3200	+10.299%	32	503	-42.771%
2025-10-03	2.9800	3.0900	2.9200	3.0100	0.000%	28	475	-36.877%
2025-10-02	2.9600	3.0300	2.9500	3.0100	+2.034%	4	475	-36.877%
2025-10-01	3.0000	3.1000	2.8700	2.9500	-2.318%	18	474	-35.593%
2025-09-30	2.9600	3.0200	2.9600	3.0200	+4.861%	2	475	-37.086%
2025-09-29	2.8200	2.8900	2.8200	2.8800	+5.109%	12	475	-34.028%
2025-09-26	2.6300	2.7400	2.6200	2.7400	-6.485%	12	475	-30.657%
2025-09-25	2.8600	2.9300	2.8500	2.9300	+6.934%	14	475	-35.154%
2025-09-24	2.7700	2.7700	2.7400	2.7400	-1.439%	4	475	-30.657%
2025-09-23	2.7800	2.7800	2.7800	2.7800	+1.091%	2	475	-31.655%
2025-09-22	2.7200	2.7500	2.6100	2.7500	+10.442%	39	473	-30.909%
2025-09-18	2.4500	2.4900	2.3500	2.4900	+7.328%	24	458	-23.695%
2025-09-17	2.4000	2.4200	2.2700	2.3200	-8.661%	21	458	-18.103%
2025-09-15	2.4300	2.5400	2.4300	2.5400	+3.673%	14	458	-25.197%
2025-09-11	2.5100	2.5700	2.4500	2.4500	-5.039%	7	458	-22.449%
2025-09-10	2.5800	2.5800	2.5800	2.5800	-10.727%	1	453	-26.357%
2025-09-09	2.8300	2.8900	2.8100	2.8900	+3.214%	12	452	-34.256%
2025-09-08	2.8000	2.8000	2.8000	2.8000	+0.719%	21	452	-32.143%
2025-09-05	2.7100	2.7800	2.7100	2.7800	+2.583%	11	458	-31.655%
2025-09-04	2.8500	2.8900	2.6700	2.7100	-38.964%	62	449	-29.889%
2025-09-02	4.4400	4.4400	4.4400	4.4400	-3.688%	1	451	-57.207%
2025-08-28	4.6100	4.6100	4.6100	4.6100	-3.354%	1	451	-58.785%
2025-08-26	4.8100	4.8100	4.7700	4.7700	-1.649%	4	447	-60.168%
2025-08-25	4.8500	4.8500	4.8500	4.8500	-1.020%	1	447	-60.825%
2025-08-19	4.9000	4.9000	4.9000	4.9000	+8.889%	2	446	-61.224%
2025-08-13	4.5000	4.5000	4.5000	4.5000	-10.891%	300	446	-57.778%
2025-08-08	5.0800	5.0800	5.0500	5.0500	+3.696%	25	146	-62.376%
2025-08-04	4.9200	4.9200	4.8700	4.8700	-6.346%	20	121	-60.986%
2025-07-25	5.2000	5.2000	5.2000	5.2000	-10.345%	2	101	-63.462%
2025-07-21	5.8000	5.8000	5.8000	5.8000	-7.937%	1	99	-67.241%
2025-06-13	6.0000	6.3000	6.0000	6.3000	+32.353%	4	100	-69.841%
2025-05-15	4.7600	4.7600	4.7600	4.7600	-11.852%	1	99	-60.084%
2025-05-06	5.4000	5.4000	5.4000	5.4000	+2.662%	1	98	-64.815%
2025-05-05	5.2000	5.3000	5.2000	5.2600	-16.508%	17	97	-63.878%
2025-04-08	6.2000	6.3000	6.2000	6.3000	+12.500%	2	112	-69.841%
2025-04-04	5.6000	5.6000	5.6000	5.6000	+19.149%	2	110	-66.071%
2025-03-17	4.6500	4.7500	4.6500	4.7000	-5.433%	23	111	-59.574%
2025-03-13	4.9700	4.9700	4.9700	4.9700	-0.600%	1	104	-61.771%
2025-03-11	5.0000	5.0000	5.0000	5.0000	+21.951%	4	104	-62.000%
2025-02-27	4.1000	4.1000	4.1000	4.1000	+5.128%	1	101	-53.659%
2025-02-26	3.9000	3.9000	3.9000	3.9000	+11.429%	1	101	-51.282%
2025-02-19	3.5000	3.5000	3.5000	3.5000	0.000%	2	101	-45.714%
2025-02-12	3.5000	3.5000	3.5000	3.5000	+7.692%	1	99	-45.714%
2025-02-10	3.2000	3.2500	3.2000	3.2500	+6.557%	12	98	-41.538%
2025-02-07	3.0000	3.0500	3.0000	3.0500	+4.811%	4	86	-37.705%
2025-01-15	2.9100	2.9100	2.9100	2.9100	-7.029%	20	84	-34.708%
2025-01-14	3.1300	3.1300	3.1300	3.1300	+11.786%	8	64	-39.297%
2025-01-13	2.8000	2.8000	2.8000	2.8000	+6.061%	5	56	-32.143%
2024-12-11	2.6400	2.6400	2.6400	2.6400	-3.650%	34	53	-28.030%
2024-12-05	2.6900	2.7400	2.6900	2.7400	+9.600%	3	19	-30.657%
2024-11-04	2.5000	2.5000	2.5000	2.5000	+2.041%	1	16	-24.000%
2024-11-01	2.4500	2.4500	2.4500	2.4500	0.000%	24	15	-22.449%
2024-10-24	2.4500	2.4500	2.4500	2.4500	0.000%	3	3	-22.449%