Dark

AES20270115C5
AES Jan 15 2027 5.00 Call (AES270115C00005000)
option OPRA

Inactive

May 20, 2026

9.75+1.563%(+0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-20	9.6300	9.7500	9.6300	9.7500	+1.563%	8	757	0.000%
2026-04-30	9.8900	9.8900	9.6000	9.6000	+6.667%	2,600	755	+1.563%
2026-03-26	9.0000	9.0000	9.0000	9.0000	-0.552%	1	780	+8.333%
2026-03-16	9.1200	9.1200	9.0500	9.0500	0.000%	22	780	+7.735%
2026-03-06	9.0500	9.0500	9.0500	9.0500	-7.084%	3	782	+7.735%
2026-03-02	9.1000	9.7400	9.1000	9.7400	-19.170%	6	785	+0.103%
2026-02-27	12.0500	12.0500	12.0500	12.0500	+6.167%	3	783	-19.087%
2026-02-17	11.3500	11.3500	11.3500	11.3500	+1.339%	1	786	-14.097%
2026-02-10	11.0000	11.4000	11.0000	11.2000	+4.186%	4	787	-12.946%
2026-02-06	10.7500	10.7500	10.7500	10.7500	+8.149%	1	789	-9.302%
2026-01-29	9.6000	10.3500	9.6000	9.9400	-0.897%	3,702	790	-1.911%
2026-01-28	9.9000	10.0300	9.9000	10.0300	+5.026%	4	791	-2.792%
2026-01-22	9.5500	9.5500	9.5500	9.5500	+3.804%	1	794	+2.094%
2026-01-15	9.8000	9.8000	9.2000	9.2000	+0.546%	11	795	+5.978%
2026-01-12	9.1000	9.1500	8.7000	9.1500	-4.687%	4	804	+6.557%
2026-01-05	9.6000	9.6000	9.6000	9.6000	+11.628%	2	818	+1.563%
2025-12-19	8.6000	8.6000	8.6000	8.6000	-2.273%	5	818	+13.372%
2025-12-15	8.8000	8.8000	8.8000	8.8000	0.000%	1	823	+10.795%
2025-11-13	8.8000	8.8000	8.8000	8.8000	-2.655%	2	822	+10.795%
2025-11-12	9.0400	9.0400	9.0400	9.0400	+0.444%	1	824	+7.854%
2025-11-05	8.9000	9.0000	8.9000	9.0000	-2.703%	2	825	+8.333%
2025-10-23	9.2500	9.3600	9.2500	9.2500	-6.660%	70	854	+5.405%
2025-10-15	9.9100	9.9100	9.9100	9.9100	+2.165%	8	923	-1.615%
2025-10-09	9.7000	9.7000	9.7000	9.7000	+1.042%	10	923	+0.515%
2025-10-08	9.6000	9.6000	9.6000	9.6000	+2.674%	6	913	+1.563%
2025-10-06	9.3500	9.3500	9.3500	9.3500	-2.299%	4	920	+4.278%
2025-10-02	9.5700	9.5700	9.5700	9.5700	-7.536%	1	920	+1.881%
2025-10-01	9.9000	10.3500	9.9000	10.3500	+26.994%	57	921	-5.797%
2025-09-22	8.1500	8.1500	8.1500	8.1500	+6.397%	1	957	+19.632%
2025-09-17	7.6600	7.6600	7.6600	7.6600	-3.038%	1	958	+27.285%
2025-09-16	7.9000	7.9000	7.9000	7.9000	-1.373%	2	957	+23.418%
2025-09-15	8.0000	8.0100	8.0000	8.0100	+0.125%	4	959	+21.723%
2025-09-11	8.0000	8.0000	8.0000	8.0000	+2.564%	5	963	+21.875%
2025-09-05	7.8000	7.8000	7.8000	7.8000	+4.000%	2	958	+25.000%
2025-09-04	7.7000	7.7000	7.5000	7.5000	-11.348%	9	956	+30.000%
2025-08-27	8.4600	8.4600	8.4600	8.4600	+12.800%	5	947	+15.248%
2025-08-26	8.5500	8.5500	7.5000	7.5000	-11.765%	3	939	+30.000%
2025-08-15	8.5000	8.5000	8.5000	8.5000	0.000%	3	939	+14.706%
2025-08-01	8.5000	8.5000	8.5000	8.5000	+1.796%	1	942	+14.706%
2025-07-31	8.5000	8.5000	8.2000	8.3500	-6.495%	1,012	943	+16.766%
2025-07-23	8.9300	8.9300	8.9300	8.9300	+3.837%	1	966	+9.183%
2025-07-22	8.6000	8.6000	8.6000	8.6000	-1.714%	2	967	+13.372%
2025-07-21	8.7500	8.7500	8.7500	8.7500	+6.707%	1	969	+11.429%
2025-07-17	8.2000	8.2000	8.2000	8.2000	+1.235%	3	970	+18.902%
2025-07-16	8.1000	8.1000	8.1000	8.1000	0.000%	1	975	+20.370%
2025-07-15	8.1000	8.1000	8.1000	8.1000	+6.579%	1	974	+20.370%
2025-07-10	7.8000	7.9400	7.6000	7.6000	-7.317%	47	973	+28.289%
2025-07-09	7.2000	8.3000	7.2000	8.2000	+32.472%	11	981	+18.902%
2025-07-08	6.1000	6.1900	6.0300	6.1900	+0.650%	12	991	+57.512%
2025-07-02	6.1500	6.1500	6.1500	6.1500	+13.889%	1	1,001	+58.537%
2025-06-30	5.2000	5.4600	5.1000	5.4000	-7.534%	25	1,002	+80.556%
2025-06-26	5.8400	5.8400	5.8400	5.8400	+11.027%	12	1,003	+66.952%
2025-06-23	5.4400	5.5000	5.1500	5.2600	-6.071%	24	1,011	+85.361%
2025-06-20	5.6000	5.6000	5.5500	5.6000	-0.885%	18	987	+74.107%
2025-06-18	5.8500	5.8500	5.5500	5.6500	+0.893%	9	969	+72.566%
2025-06-17	5.5500	5.6000	5.5000	5.6000	-15.152%	6	969	+74.107%
2025-06-12	6.6000	6.6000	6.6000	6.6000	+1.852%	5	969	+47.727%
2025-06-11	6.4800	6.4800	6.4800	6.4800	+0.935%	1	964	+50.463%
2025-06-10	6.4200	6.4200	6.4200	6.4200	+8.814%	1	965	+51.869%
2025-06-09	5.9000	5.9000	5.9000	5.9000	-4.839%	8	964	+65.254%
2025-06-06	5.9000	6.2000	5.8900	6.2000	+18.095%	18	972	+57.258%
2025-06-05	5.2500	5.2500	5.2500	5.2500	+1.942%	1	963	+85.714%
2025-06-04	5.4300	5.4300	5.1500	5.1500	-3.738%	7	956	+89.320%
2025-06-03	5.2500	5.5000	5.2500	5.3500	+3.883%	6	956	+82.243%
2025-06-02	5.1200	5.1900	5.1000	5.1500	-2.647%	7	950	+89.320%
2025-05-30	5.1500	5.3800	5.1400	5.2900	+2.124%	22	945	+84.310%
2025-05-29	5.0000	5.1800	4.9600	5.1800	+7.917%	11	944	+88.224%
2025-05-28	5.0000	5.0000	4.8000	4.8000	-8.745%	111	942	+103.125%
2025-05-27	5.1500	5.2600	5.1500	5.2600	+3.137%	6	833	+85.361%
2025-05-23	4.8000	5.1000	4.8000	5.1000	+5.372%	14	823	+91.176%
2025-05-22	5.0000	5.0000	4.6200	4.8400	-8.679%	56	823	+101.446%
2025-05-21	5.5500	5.5500	5.3000	5.3000	-22.059%	13	802	+83.962%
2025-05-19	6.7000	6.8000	6.7000	6.8000	-6.465%	12	795	+43.382%
2025-05-16	7.2700	7.2700	7.2700	7.2700	-2.677%	4	783	+34.113%
2025-05-13	7.4000	7.4700	7.4000	7.4700	+10.831%	4	785	+30.522%
2025-05-12	6.7400	6.7400	6.7400	6.7400	+9.061%	1	789	+44.659%
2025-05-09	6.1800	6.1800	6.1800	6.1800	+14.233%	2	790	+57.767%
2025-05-06	5.4100	5.4100	5.4100	5.4100	+2.075%	39	789	+80.222%
2025-05-01	5.3000	5.3000	5.3000	5.3000	+5.578%	1	750	+83.962%
2025-04-30	5.0200	5.0200	5.0200	5.0200	-4.381%	1	749	+94.223%
2025-04-28	5.1000	5.2500	5.1000	5.2500	-2.778%	2	749	+85.714%
2025-04-23	5.4000	5.4000	5.4000	5.4000	+16.129%	1	747	+80.556%
2025-04-21	4.9000	4.9000	4.6500	4.6500	-7.000%	201	746	+109.677%
2025-04-16	5.0000	5.0000	4.9700	5.0000	-3.846%	3	545	+95.000%
2025-04-11	5.3000	5.3000	5.2000	5.2000	-3.882%	20	542	+87.500%
2025-04-10	5.4100	5.4100	5.4100	5.4100	-3.393%	2	532	+80.222%
2025-04-07	5.6000	5.6000	5.6000	5.6000	-2.609%	1	529	+74.107%
2025-04-04	6.0200	6.1000	5.7500	5.7500	-23.333%	18	529	+69.565%
2025-04-02	7.5000	7.5000	7.5000	7.5000	-7.862%	7	523	+30.000%
2025-03-21	8.1400	8.1400	8.1400	8.1400	+0.246%	100	516	+19.779%
2025-03-20	8.1200	8.1200	8.1200	8.1200	+2.785%	1	466	+20.074%
2025-03-18	7.9000	7.9000	7.9000	7.9000	+8.219%	2	465	+23.418%
2025-03-13	7.3300	7.3300	7.3000	7.3000	+7.353%	6	473	+33.562%
2025-03-12	6.8000	6.8000	6.8000	6.8000	-4.225%	3	473	+43.382%
2025-03-11	7.1000	7.1000	7.1000	7.1000	+19.328%	1	476	+37.324%
2025-03-04	5.9500	5.9500	5.9500	5.9500	-8.602%	1	475	+63.866%
2025-03-03	6.4500	6.6000	6.4500	6.5100	-18.625%	12	474	+49.770%
2025-02-28	8.0000	8.0000	8.0000	8.0000	+35.593%	2	480	+21.875%
2025-02-27	5.9000	5.9000	5.9000	5.9000	-0.169%	1	478	+65.254%
2025-02-26	6.1400	6.1400	5.8900	5.9100	+7.455%	24	478	+64.975%
2025-02-24	5.5000	5.5000	5.5000	5.5000	-4.348%	2	494	+77.273%
2025-02-21	5.7500	5.7500	5.7500	5.7500	-1.033%	2	492	+69.565%
2025-02-20	5.6500	5.8100	5.6500	5.8100	+11.731%	2	491	+67.814%
2025-02-18	5.5000	5.5000	5.2000	5.2000	+1.365%	25	491	+87.500%
2025-02-14	5.1200	5.1300	5.1200	5.1300	-1.346%	4	466	+90.058%
2025-02-13	5.2000	5.2000	5.2000	5.2000	0.000%	10	466	+87.500%
2025-02-12	5.2000	5.2000	5.2000	5.2000	-3.704%	1	456	+87.500%
2025-02-11	5.4000	5.4000	5.4000	5.4000	-6.412%	1	455	+80.556%
2025-02-04	5.7500	5.8900	5.6700	5.7700	+3.036%	12	454	+68.977%
2025-02-03	5.6000	5.6000	5.6000	5.6000	-9.677%	1	446	+74.107%
2025-01-31	6.2000	6.2000	6.2000	6.2000	0.000%	4	445	+57.258%
2025-01-30	6.2000	6.2000	6.2000	6.2000	+1.142%	500	443	+57.258%
2025-01-28	5.9500	6.1300	5.9500	6.1300	-2.698%	2	443	+59.054%
2025-01-27	6.3000	6.3000	6.3000	6.3000	0.000%	3	441	+54.762%
2025-01-23	6.2000	6.3000	6.2000	6.3000	+2.439%	4	438	+54.762%
2025-01-22	6.1600	6.1600	6.1500	6.1500	-9.158%	2	434	+58.537%
2025-01-21	6.8000	6.8000	6.7700	6.7700	-0.441%	6	432	+44.018%
2025-01-16	6.8000	6.8000	6.8000	6.8000	-5.556%	1	426	+43.382%
2025-01-08	7.1800	7.2000	6.9000	7.2000	-10.000%	6	419	+35.417%
2024-12-31	8.0000	8.0000	8.0000	8.0000	+2.564%	100	321	+21.875%
2024-12-30	7.8000	7.8000	7.8000	7.8000	-0.510%	1	321	+25.000%
2024-12-27	7.7700	7.8500	7.7700	7.8400	-1.384%	20	320	+24.362%
2024-12-26	7.9500	7.9500	7.9500	7.9500	+8.016%	1	310	+22.642%
2024-12-19	7.3600	7.3600	7.3600	7.3600	-10.353%	1	309	+32.473%
2024-12-17	8.2500	8.2500	8.2100	8.2100	-0.485%	52	308	+18.758%
2024-12-16	8.2500	8.2500	8.2500	8.2500	-4.292%	1	257	+18.182%
2024-12-11	8.6200	8.6200	8.6200	8.6200	+2.619%	2	257	+13.109%
2024-12-05	8.7500	8.7500	8.4000	8.4000	-6.667%	52	255	+16.071%
2024-12-04	9.0000	9.0000	9.0000	9.0000	+9.756%	100	203	+8.333%
2024-11-29	8.4700	8.4700	8.2000	8.2000	-1.796%	202	103	+18.902%
2024-11-21	8.3500	8.3500	8.3500	8.3500	0.000%	2	2	+16.766%