Dark

AES20260821C14
AES Aug 21 2026 14.00 Call (AES260821C00014000)
option OPRA

EOD

Jul 14, 2026

0.8800+6.024%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.8800	0.8800	0.8800	0.8800	+6.024%	1	1,397	0.000%
2026-07-13	0.8600	0.8600	0.7700	0.8300	0.000%	17	1,396	+6.024%
2026-07-10	0.4500	0.8700	0.4500	0.8300	-2.353%	107	1,398	+6.024%
2026-07-09	0.8200	0.8500	0.6800	0.8500	+30.769%	21	1,497	+3.529%
2026-07-07	0.6700	0.6700	0.6500	0.6500	+3.175%	8	1,497	+35.385%
2026-07-06	0.6500	0.6700	0.6100	0.6300	-5.970%	168	1,498	+39.683%
2026-07-02	0.7000	0.7000	0.6700	0.6700	-10.667%	33	1,624	+31.343%
2026-07-01	0.7600	0.7600	0.7500	0.7500	+4.167%	2	1,624	+17.333%
2026-06-30	0.6900	0.7200	0.6900	0.7200	-2.703%	2	1,625	+22.222%
2026-06-26	0.7400	0.7400	0.7400	0.7400	-19.565%	2	1,627	+18.919%
2026-06-22	0.9200	0.9200	0.9200	0.9200	+3.371%	66	1,627	-4.348%
2026-06-17	0.8900	0.8900	0.8900	0.8900	+15.584%	1	1,627	-1.124%
2026-06-16	0.8400	0.8400	0.7700	0.7700	-4.938%	11	1,627	+14.286%
2026-06-12	0.8100	0.8100	0.8100	0.8100	+3.846%	3	1,636	+8.642%
2026-06-08	0.7600	0.7800	0.7600	0.7800	0.000%	11	1,639	+12.821%
2026-06-05	0.8200	0.8200	0.7800	0.7800	-10.345%	19	1,650	+12.821%
2026-06-04	0.8100	0.9100	0.8100	0.8700	+4.819%	18	1,676	+1.149%
2026-06-03	0.9000	0.9200	0.8300	0.8300	+2.469%	110	1,683	+6.024%
2026-06-02	0.8200	0.8200	0.8100	0.8100	-5.814%	11	1,773	+8.642%
2026-06-01	0.7000	0.8600	0.7000	0.8600	+4.878%	186	1,782	+2.326%
2026-05-28	0.8200	0.8400	0.8200	0.8200	-9.890%	5	1,616	+7.317%
2026-05-27	0.9100	0.9100	0.9100	0.9100	+7.059%	10	1,614	-3.297%
2026-05-26	0.8500	0.8500	0.8500	0.8500	-6.593%	1	1,624	+3.529%
2026-05-22	0.8500	0.9100	0.8500	0.9100	+1.111%	6	1,624	-3.297%
2026-05-21	0.8400	0.9000	0.8400	0.9000	+12.500%	60	1,637	-2.222%
2026-05-20	0.6900	0.8000	0.6900	0.8000	0.000%	42	1,637	+10.000%
2026-05-19	0.8000	0.8000	0.8000	0.8000	+21.212%	20	1,627	+10.000%
2026-05-14	0.6600	0.6600	0.6600	0.6600	+1.538%	5	1,627	+33.333%
2026-05-13	0.7000	0.7000	0.6500	0.6500	+1.563%	62	1,715	+35.385%
2026-05-12	0.6400	0.6400	0.5100	0.6400	+1.587%	27	1,715	+37.500%
2026-05-11	0.5900	0.6500	0.5900	0.6300	+14.545%	15	1,715	+39.683%
2026-05-08	0.5500	0.5900	0.5500	0.5500	+1.852%	23	1,727	+60.000%
2026-05-07	0.5700	0.5700	0.5300	0.5400	-16.923%	12	1,709	+62.963%
2026-05-05	0.4200	0.6500	0.4200	0.6500	+10.169%	63	1,721	+35.385%
2026-05-01	0.6200	0.6800	0.4500	0.5900	+1.724%	21	1,727	+49.153%
2026-04-30	0.3500	0.5800	0.3500	0.5800	-7.937%	22	1,727	+51.724%
2026-04-29	0.6800	0.6800	0.6300	0.6300	+5.000%	10	1,740	+39.683%
2026-04-28	0.5500	0.6600	0.5500	0.6000	-3.226%	4	1,730	+46.667%
2026-04-27	0.4700	0.6200	0.4700	0.6200	-8.824%	3	1,730	+41.935%
2026-04-23	0.6800	0.6800	0.6800	0.6800	+19.298%	200	1,729	+29.412%
2026-04-22	0.6200	0.6200	0.5700	0.5700	+7.547%	13	1,529	+54.386%
2026-04-21	0.5300	0.5300	0.5300	0.5300	-15.873%	50	1,572	+66.038%
2026-04-20	0.6100	0.6500	0.6000	0.6300	+14.545%	1,000	1,572	+39.683%
2026-04-16	0.5500	0.5500	0.5500	0.5500	0.000%	10	572	+60.000%
2026-04-15	0.5000	0.5500	0.5000	0.5500	0.000%	20	582	+60.000%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-8.333%	50	592	+60.000%
2026-04-09	0.6000	0.6000	0.6000	0.6000	+7.143%	20	542	+46.667%
2026-04-08	0.5600	0.5600	0.5600	0.5600	+7.692%	82	522	+57.143%
2026-04-07	0.4100	0.5200	0.4100	0.5200	+20.930%	4	604	+69.231%
2026-04-02	0.4300	0.4300	0.4300	0.4300	+22.857%	10	594	+104.651%
2026-04-01	0.4400	0.4400	0.3500	0.3500	0.000%	11	594	+151.429%
2026-03-31	0.3400	0.3500	0.2800	0.3500	-7.895%	27	585	+151.429%
2026-03-30	0.3800	0.3800	0.3800	0.3800	0.000%	27	605	+131.579%
2026-03-27	0.3800	0.3800	0.3800	0.3800	-20.833%	5	578	+131.579%
2026-03-26	0.4000	0.4800	0.4000	0.4800	+26.316%	13	573	+83.333%
2026-03-24	0.4000	0.4000	0.3800	0.3800	-5.000%	6	561	+131.579%
2026-03-23	0.4900	0.5300	0.4000	0.4000	-9.091%	108	565	+120.000%
2026-03-19	0.4400	0.4400	0.4400	0.4400	-26.667%	7	518	+100.000%
2026-03-18	0.5100	0.6200	0.5100	0.6000	+22.449%	32	515	+46.667%
2026-03-17	0.4900	0.4900	0.4900	0.4900	+8.889%	3	482	+79.592%
2026-03-16	0.6400	0.7600	0.4400	0.4500	-25.000%	8	479	+95.556%
2026-03-12	0.6000	0.6000	0.6000	0.6000	+42.857%	5	477	+46.667%
2026-03-09	0.5000	0.5000	0.4200	0.4200	-20.755%	72	472	+109.524%
2026-03-06	0.5500	0.5500	0.5000	0.5300	-18.462%	20	471	+66.038%
2026-03-05	0.7000	0.7000	0.6500	0.6500	0.000%	14	465	+35.385%
2026-03-04	0.6000	0.6500	0.6000	0.6500	+8.333%	14	456	+35.385%
2026-03-03	0.6000	0.6900	0.6000	0.6000	-18.919%	58	442	+46.667%
2026-03-02	1.0500	1.0500	0.5000	0.7400	-78.235%	164	385	+18.919%
2026-02-27	3.4000	3.4000	3.4000	3.4000	+31.783%	1	249	-74.118%
2026-02-26	2.8500	2.8500	2.5800	2.5800	-8.511%	29	254	-65.891%
2026-02-23	2.8200	2.8200	2.8200	2.8200	+2.174%	4	252	-68.794%
2026-02-20	2.7600	2.7600	2.7600	2.7600	-2.473%	4	248	-68.116%
2026-02-19	2.6600	2.8300	2.6600	2.8300	+1.071%	7	251	-68.905%
2026-02-18	2.8400	2.8700	2.7700	2.8000	+2.190%	21	254	-68.571%
2026-02-17	2.7900	2.8100	2.7400	2.7400	-7.119%	17	259	-67.883%
2026-02-12	2.9500	2.9500	2.9500	2.9500	+12.595%	5	276	-70.169%
2026-02-11	2.6200	2.6200	2.6200	2.6200	0.000%	1	271	-66.412%
2026-02-10	2.4800	2.6200	2.4500	2.6200	+1.946%	3	271	-66.412%
2026-02-09	2.5700	2.5700	2.5700	2.5700	+3.213%	3	269	-65.759%
2026-02-06	2.4500	2.4900	2.4500	2.4900	+17.453%	17	266	-64.659%
2026-02-05	2.1200	2.1200	2.1200	2.1200	-7.424%	4	283	-58.491%
2026-02-04	2.2900	2.2900	2.2900	2.2900	-4.184%	1	283	-61.572%
2026-02-03	2.3900	2.3900	2.3900	2.3900	+35.028%	9	282	-63.180%
2026-02-02	1.7800	1.7800	1.7700	1.7700	+5.988%	11	273	-50.282%
2026-01-30	1.6700	1.6900	1.5700	1.6700	-0.595%	35	262	-47.305%
2026-01-29	1.8200	1.8200	1.6800	1.6800	-3.448%	3	249	-47.619%
2026-01-28	1.7600	1.7600	1.7400	1.7400	-2.793%	11	249	-49.425%
2026-01-27	1.7900	1.7900	1.6800	1.7900	+5.917%	12	251	-50.838%
2026-01-26	1.6400	1.8700	1.5500	1.6900	+19.014%	91	250	-47.929%
2026-01-23	1.4100	1.4300	1.3400	1.4200	-12.883%	8	247	-38.028%
2026-01-22	1.6500	1.6500	1.6300	1.6300	+18.978%	24	248	-46.012%
2026-01-21	1.2000	1.5600	1.1800	1.3700	+24.545%	134	248	-35.766%
2026-01-20	1.3500	1.4000	1.1000	1.1000	-26.667%	41	253	-20.000%
2026-01-16	1.6700	1.7100	1.3900	1.5000	-7.407%	73	255	-41.333%
2026-01-15	1.4400	1.6600	1.3500	1.6200	+10.959%	198	255	-45.679%
2026-01-14	1.3800	1.4600	1.2800	1.4600	+5.797%	9	249	-39.726%
2026-01-13	1.3600	1.3800	1.3500	1.3800	+2.222%	5	250	-36.232%
2026-01-12	1.4300	1.5000	1.2000	1.3500	-23.729%	17	248	-34.815%
2026-01-08	1.7700	1.7700	1.7700	1.7700	-31.923%	1	246	-50.282%
2026-01-07	2.6000	2.6000	2.6000	2.6000	+49.425%	4	246	-66.154%
2026-01-06	2.0000	2.0000	1.7400	1.7400	-0.571%	7	246	-49.425%
2026-01-05	1.7500	1.7500	1.7500	1.7500	0.000%	1	244	-49.714%
2026-01-02	1.6000	1.9700	1.5000	1.7500	+12.903%	10	244	-49.714%
2025-12-31	1.5200	1.5800	1.5000	1.5500	+3.333%	205	93	-43.226%
2025-12-30	1.4000	1.5000	1.2000	1.5000	+13.636%	43	93	-41.333%
2025-12-29	1.4500	1.4500	1.3200	1.3200	+9.091%	91	95	-33.333%
2025-12-26	1.2100	1.2100	1.2100	1.2100	-1.626%	4	8	-27.273%
2025-12-24	1.2300	1.2300	1.2300	1.2300	0.000%	6	0	-28.455%