Dark

AES20270115C8
AES Jan 15 2027 8.00 Call (AES270115C00008000)
option OPRA

Inactive

May 28, 2026

6.73+1.203%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	6.7300	6.7300	6.7300	6.7300	+1.203%	2	97	0.000%
2026-05-22	6.6500	6.6500	6.6500	6.6500	-1.481%	1	97	+1.203%
2026-05-20	6.6300	6.7500	6.6300	6.7500	+3.846%	2	97	-0.296%
2026-05-14	6.5000	6.5000	6.5000	6.5000	+3.834%	5	97	+3.538%
2026-05-06	6.3300	6.3300	6.2600	6.2600	-4.427%	50	97	+7.508%
2026-04-30	6.2500	6.5500	6.2500	6.5500	+0.769%	1,000	97	+2.748%
2026-04-16	6.5000	6.5000	6.5000	6.5000	-0.154%	1	274	+3.538%
2026-04-09	6.5100	6.5100	6.5100	6.5100	+3.333%	10	274	+3.379%
2026-04-02	6.3000	6.3000	6.3000	6.3000	+5.000%	2	274	+6.825%
2026-03-31	6.0000	6.0000	6.0000	6.0000	-0.826%	1	274	+12.167%
2026-03-23	6.0500	6.0500	6.0500	6.0500	+4.310%	1	274	+11.240%
2026-03-11	5.8000	5.8000	5.8000	5.8000	-7.937%	7	274	+16.034%
2026-03-05	6.3000	6.3000	6.3000	6.3000	-6.528%	20	274	+6.825%
2026-03-02	6.6000	6.7600	5.2500	6.7400	-19.952%	147	291	-0.148%
2026-02-17	8.4200	8.4200	8.4200	8.4200	-1.058%	2	285	-20.071%
2026-02-13	8.5100	8.5100	8.5100	8.5100	0.000%	10	297	-20.917%
2026-02-12	8.5100	8.5100	8.5100	8.5100	+1.916%	30	297	-20.917%
2026-02-09	8.3500	8.3500	8.3500	8.3500	+7.051%	30	326	-19.401%
2026-02-04	7.8000	7.8000	7.8000	7.8000	+12.230%	2	306	-13.718%
2026-02-02	6.9500	6.9500	6.9500	6.9500	-1.975%	10	308	-3.165%
2026-01-29	6.8500	7.5000	6.8500	7.0900	-2.207%	2,054	298	-5.078%
2026-01-28	7.1000	7.2500	7.1000	7.2500	+5.072%	3	820	-7.172%
2026-01-27	6.8500	6.9000	6.8500	6.9000	+10.932%	2	823	-2.464%
2026-01-23	6.4000	6.4000	6.2200	6.2200	-1.270%	7	822	+8.199%
2026-01-21	6.3000	6.3000	6.3000	6.3000	+6.780%	8	822	+6.825%
2026-01-20	5.9000	5.9000	5.9000	5.9000	-9.370%	15	822	+14.068%
2025-12-31	6.5100	6.5100	6.5100	6.5100	+2.038%	1	827	+3.379%
2025-12-30	6.4000	6.4000	6.3800	6.3800	+2.903%	48	827	+5.486%
2025-12-29	6.1700	6.2000	6.1700	6.2000	+11.712%	5	874	+8.548%
2025-12-17	5.5500	5.5500	5.5500	5.5500	-13.686%	1	874	+21.261%
2025-12-05	6.4500	6.4500	6.3800	6.4300	+10.862%	5	873	+4.666%
2025-12-03	5.8000	5.8000	5.8000	5.8000	-7.937%	4	876	+16.034%
2025-11-26	6.3000	6.3000	6.3000	6.3000	+7.325%	4	876	+6.825%
2025-11-20	5.8700	5.8700	5.8700	5.8700	-12.388%	1	876	+14.651%
2025-11-11	6.7000	6.7000	6.7000	6.7000	+5.512%	1	877	+0.448%
2025-11-10	6.3500	6.3500	6.3500	6.3500	+4.098%	2	877	+5.984%
2025-11-07	6.1000	6.1000	6.1000	6.1000	0.000%	1	879	+10.328%
2025-11-06	6.1000	6.1000	6.1000	6.1000	-4.688%	2	879	+10.328%
2025-11-05	6.4000	6.4000	6.4000	6.4000	-4.478%	2	879	+5.156%
2025-10-27	6.7000	6.7000	6.7000	6.7000	+1.515%	1	965	+0.448%
2025-10-21	6.6000	6.6000	6.6000	6.6000	-1.786%	5	965	+1.970%
2025-10-17	6.7200	6.7200	6.7200	6.7200	-1.176%	6	965	+0.149%
2025-10-16	6.8000	6.8000	6.8000	6.8000	+5.100%	1	965	-1.029%
2025-10-14	6.4700	6.4700	6.4700	6.4700	+5.032%	1	965	+4.019%
2025-10-10	6.1600	6.1600	6.1600	6.1600	-9.412%	3	966	+9.253%
2025-10-09	6.8000	6.8000	6.8000	6.8000	+5.263%	1	966	-1.029%
2025-10-07	6.4600	6.4600	6.4600	6.4600	+2.215%	1	967	+4.180%
2025-10-06	6.3200	6.3200	6.3200	6.3200	-3.511%	2	967	+6.487%
2025-10-03	6.5500	6.5500	6.5500	6.5500	-3.818%	3	967	+2.748%
2025-10-02	6.8600	6.8700	6.7300	6.8100	-6.069%	31	969	-1.175%
2025-10-01	7.2000	7.2500	6.9300	7.2500	+32.058%	17	1,000	-7.172%
2025-09-29	5.4900	5.4900	5.4900	5.4900	0.000%	2	1,006	+22.587%
2025-09-26	5.4800	5.5300	5.4100	5.4900	-2.487%	71	1,006	+22.587%
2025-09-23	5.6000	5.6300	5.6000	5.6300	+7.238%	6	1,063	+19.538%
2025-09-19	5.1000	5.2500	5.1000	5.2500	+0.962%	8	1,063	+28.190%
2025-09-18	4.9200	5.2000	4.9200	5.2000	+10.638%	19	1,063	+29.423%
2025-09-17	4.8300	4.8300	4.7000	4.7000	-9.615%	6	1,077	+43.191%
2025-09-15	5.2000	5.2000	5.2000	5.2000	+1.167%	1	1,071	+29.423%
2025-09-12	5.2100	5.2100	5.1400	5.1400	-1.154%	24	1,070	+30.934%
2025-09-11	5.2000	5.2000	5.2000	5.2000	-1.887%	30	1,061	+29.423%
2025-09-05	5.2500	5.3000	5.2500	5.3000	+3.922%	4	1,061	+26.981%
2025-09-04	5.2000	5.2000	5.0000	5.1000	-5.556%	33	1,058	+31.961%
2025-09-02	5.5700	5.5700	5.4000	5.4000	-7.692%	3	1,025	+24.630%
2025-08-29	5.8500	5.8500	5.8500	5.8500	+0.862%	1	1,028	+15.043%
2025-08-22	5.6100	5.8000	5.5000	5.8000	+3.571%	22	1,028	+16.034%
2025-08-20	5.6000	5.6000	5.6000	5.6000	-1.754%	10	1,044	+20.179%
2025-08-19	5.7500	5.7800	5.7000	5.7000	0.000%	21	1,044	+18.070%
2025-08-18	5.7000	5.7000	5.7000	5.7000	-1.724%	1	1,051	+18.070%
2025-08-15	5.7000	5.8100	5.7000	5.8000	+9.434%	6	1,050	+16.034%
2025-08-13	5.5200	5.5200	5.3000	5.3000	-1.852%	31	1,049	+26.981%
2025-08-12	5.4000	5.4000	5.4000	5.4000	+4.247%	10	1,078	+24.630%
2025-08-11	5.2200	5.2200	5.1600	5.1800	-2.264%	25	1,068	+29.923%
2025-08-06	5.3000	5.3000	5.3000	5.3000	-4.847%	1	1,043	+26.981%
2025-08-04	5.5700	5.5700	5.5700	5.5700	-3.966%	1	1,043	+20.826%
2025-08-01	5.9000	5.9000	5.8000	5.8000	+9.434%	14	1,043	+16.034%
2025-07-31	5.3000	5.3000	5.3000	5.3000	-1.487%	5	1,041	+26.981%
2025-07-30	5.3300	5.3800	5.3300	5.3800	+3.462%	6	1,046	+25.093%
2025-07-29	5.1000	5.2000	5.1000	5.2000	-8.772%	5	1,046	+29.423%
2025-07-28	5.7000	5.7000	5.7000	5.7000	-3.390%	1	1,049	+18.070%
2025-07-25	5.9000	5.9000	5.9000	5.9000	+0.170%	1	1,049	+14.068%
2025-07-24	6.1000	6.6200	5.8900	5.8900	-1.833%	52	1,050	+14.261%
2025-07-23	5.9000	6.1000	5.9000	6.0000	+1.351%	25	1,025	+12.167%
2025-07-22	6.0000	6.0000	5.8100	5.9200	-1.498%	19	1,026	+13.682%
2025-07-21	5.8700	6.0300	5.8000	6.0100	+9.273%	18	1,025	+11.980%
2025-07-18	5.5300	5.5300	5.5000	5.5000	-1.786%	11	1,029	+22.364%
2025-07-17	5.4000	5.6000	5.3600	5.6000	+9.162%	9	1,019	+20.179%
2025-07-16	5.1300	5.1300	5.1300	5.1300	-4.112%	1	1,019	+31.189%
2025-07-15	5.2400	5.3500	5.1000	5.3500	+9.184%	23	1,019	+25.794%
2025-07-14	5.1800	5.1800	4.9000	4.9000	-2.000%	24	1,019	+37.347%
2025-07-11	4.8300	5.0000	4.8300	5.0000	+6.383%	6	1,011	+34.600%
2025-07-10	4.8000	4.8000	4.7000	4.7000	-12.313%	29	1,012	+43.191%
2025-07-09	4.8500	5.4500	4.8500	5.3600	+41.053%	53	1,017	+25.560%
2025-07-08	3.7000	3.8000	3.7000	3.8000	-9.524%	18	1,023	+77.105%
2025-07-07	4.1000	4.2000	4.0000	4.2000	+5.000%	8	1,008	+60.238%
2025-07-03	4.0400	4.0700	4.0000	4.0000	+5.263%	17	995	+68.250%
2025-07-02	3.6800	4.0500	3.6800	3.8000	+15.152%	16	995	+77.105%
2025-07-01	3.3000	3.3000	3.3000	3.3000	+5.096%	1	993	+103.939%
2025-06-30	3.1000	3.1400	2.9700	3.1400	-10.029%	56	992	+114.331%
2025-06-26	3.3000	3.4900	3.3000	3.4900	+5.758%	12	977	+92.837%
2025-06-24	3.3000	3.3000	3.3000	3.3000	+6.109%	1	980	+103.939%
2025-06-23	3.3000	3.3000	3.0900	3.1100	-7.988%	21	979	+116.399%
2025-06-20	3.3500	3.3800	3.3500	3.3800	+2.424%	20	958	+99.112%
2025-06-17	3.5000	3.5000	3.3000	3.3000	-19.315%	6	948	+103.939%
2025-06-16	4.0900	4.0900	4.0900	4.0900	+2.250%	9	948	+64.548%
2025-06-13	4.1000	4.1000	4.0000	4.0000	-6.977%	78	953	+68.250%
2025-06-12	4.3000	4.3000	4.3000	4.3000	+2.625%	4	957	+56.512%
2025-06-11	3.9900	4.2000	3.9900	4.1900	+4.229%	45	957	+60.621%
2025-06-10	3.8000	4.0200	3.7300	4.0200	+8.065%	28	965	+67.413%
2025-06-09	3.7000	3.7200	3.5000	3.7200	+3.333%	101	948	+80.914%
2025-06-06	3.6000	3.6000	3.6000	3.6000	+12.150%	8	986	+86.944%
2025-06-04	3.2100	3.2100	3.2100	3.2100	-2.134%	1	985	+109.657%
2025-06-02	3.1700	3.2800	3.1700	3.2800	+3.470%	2	985	+105.183%
2025-05-30	3.2000	3.2600	3.1000	3.1700	+3.934%	70	985	+112.303%
2025-05-29	3.0500	3.0500	3.0500	3.0500	+17.308%	1	983	+120.656%
2025-05-28	2.8700	2.8700	2.6000	2.6000	-18.750%	73	982	+158.846%
2025-05-27	2.9000	3.2000	2.9000	3.2000	+10.345%	9	920	+110.313%
2025-05-23	2.9200	2.9200	2.9000	2.9000	+2.113%	24	903	+132.069%
2025-05-22	3.0000	3.0000	2.6000	2.8400	-8.387%	139	903	+136.972%
2025-05-21	3.6000	3.6000	3.0000	3.1000	-20.513%	54	812	+117.097%
2025-05-20	4.1500	4.1500	3.9000	3.9000	-20.732%	73	808	+72.564%
2025-05-14	4.9200	4.9200	4.9200	4.9200	-1.600%	10	857	+36.789%
2025-05-13	4.8000	5.0000	4.8000	5.0000	+19.048%	64	857	+34.600%
2025-05-12	4.1000	4.2000	4.1000	4.2000	+8.247%	17	858	+60.238%
2025-05-09	3.8800	3.8800	3.8800	3.8800	+9.915%	16	864	+73.454%
2025-05-08	3.2200	3.5300	3.2200	3.5300	+10.313%	25	856	+90.652%
2025-05-07	3.2000	3.2000	3.2000	3.2000	-5.882%	13	835	+110.313%
2025-05-06	3.2400	3.4000	3.2400	3.4000	+11.475%	121	822	+97.941%
2025-05-05	3.0500	3.0500	3.0500	3.0500	+3.390%	2	702	+120.656%
2025-05-01	2.9800	2.9800	2.8900	2.9500	+3.873%	9	700	+128.136%
2025-04-30	2.8500	2.9200	2.8100	2.8400	-8.387%	14	695	+136.972%
2025-04-29	3.0800	3.1000	3.0800	3.1000	+3.333%	18	688	+117.097%
2025-04-28	3.0000	3.0000	3.0000	3.0000	+3.448%	6	670	+124.333%
2025-04-25	2.8300	2.9000	2.8300	2.9000	-2.357%	42	669	+132.069%
2025-04-24	3.1300	3.1300	2.9700	2.9700	-4.194%	45	663	+126.599%
2025-04-23	3.1600	3.1600	3.1000	3.1000	+14.815%	2	658	+117.097%
2025-04-21	3.1000	3.1000	2.5500	2.7000	-10.000%	14	658	+149.259%
2025-04-17	3.0000	3.0000	3.0000	3.0000	+7.143%	1	648	+124.333%
2025-04-16	3.0600	3.1800	2.8000	2.8000	-10.543%	35	648	+140.357%
2025-04-14	3.1300	3.1300	3.1300	3.1300	-4.281%	200	644	+115.016%
2025-04-11	3.2700	3.2700	3.2700	3.2700	-0.909%	2	644	+105.810%
2025-04-10	3.0700	3.3000	3.0700	3.3000	-10.811%	4	644	+103.939%
2025-04-09	3.7000	3.7000	3.7000	3.7000	+12.462%	12	643	+81.892%
2025-04-08	3.6000	3.6000	3.2900	3.2900	-6.000%	14	643	+104.559%
2025-04-07	3.1000	3.5000	3.1000	3.5000	+1.449%	31	633	+92.286%
2025-04-04	3.7000	3.7000	3.4500	3.4500	-20.507%	20	627	+95.072%
2025-04-03	4.3400	4.3400	4.3400	4.3400	-10.515%	1	630	+55.069%
2025-04-02	4.8000	4.8600	4.7500	4.8500	+1.042%	6	629	+38.763%
2025-04-01	4.7000	4.8500	4.6900	4.8000	+4.348%	15	629	+40.208%
2025-03-31	4.6500	4.6500	4.6000	4.6000	-6.122%	3	628	+46.304%
2025-03-26	4.9000	4.9000	4.9000	4.9000	-1.010%	1	625	+37.347%
2025-03-25	4.9500	4.9500	4.9500	4.9500	-8.333%	1	625	+35.960%
2025-03-21	5.4000	5.4000	5.4000	5.4000	+3.846%	20	624	+24.630%
2025-03-18	5.2000	5.2000	5.2000	5.2000	-5.455%	25	624	+29.423%
2025-03-17	5.2000	5.5000	5.2000	5.5000	+48.649%	2	639	+22.364%
2025-03-14	3.7000	3.7000	3.7000	3.7000	-21.277%	2	637	+81.892%
2025-03-13	4.8000	4.8000	4.7000	4.7000	+11.905%	61	633	+43.191%
2025-03-12	4.2000	4.2000	4.2000	4.2000	-8.297%	2	633	+60.238%
2025-03-11	4.3000	4.5800	4.3000	4.5800	+5.046%	4	631	+46.943%
2025-03-10	4.2400	4.3600	4.2400	4.3600	+10.660%	7	628	+54.358%
2025-03-07	3.9400	3.9400	3.9400	3.9400	+14.869%	6	631	+70.812%
2025-03-06	3.4300	3.4300	3.4300	3.4300	-4.722%	10	618	+96.210%
2025-03-04	3.6100	3.6100	3.6000	3.6000	-2.703%	12	618	+86.944%
2025-03-03	3.9100	3.9100	3.7000	3.7000	-12.530%	29	606	+81.892%
2025-02-28	3.7800	4.3000	3.7800	4.2300	+24.412%	472	631	+59.102%
2025-02-25	3.4000	3.4000	3.4000	3.4000	-5.556%	1	404	+97.941%
2025-02-24	3.6000	3.6000	3.6000	3.6000	0.000%	95	404	+86.944%
2025-02-21	3.6000	3.6000	3.6000	3.6000	+0.279%	12	340	+86.944%
2025-02-20	3.5500	3.5900	3.5500	3.5900	+12.188%	3	340	+87.465%
2025-02-18	3.1000	3.2000	3.1000	3.2000	+9.589%	79	341	+110.313%
2025-02-14	3.2000	3.2000	2.9200	2.9200	-2.667%	28	253	+130.479%
2025-02-13	3.1200	3.1200	3.0000	3.0000	-3.226%	7	250	+124.333%
2025-02-12	3.1300	3.1300	3.1000	3.1000	-3.727%	10	250	+117.097%
2025-02-11	3.0700	3.2200	3.0700	3.2200	-10.056%	2	241	+109.006%
2025-02-10	3.5700	3.6400	3.5700	3.5800	0.000%	43	239	+87.989%
2025-02-07	3.5800	3.5800	3.5800	3.5800	-0.556%	2	197	+87.989%
2025-02-06	3.6000	3.6000	3.6000	3.6000	+2.857%	1	196	+86.944%
2025-02-05	3.5000	3.5000	3.5000	3.5000	-1.961%	5	195	+92.286%
2025-02-04	3.4000	3.5900	3.4000	3.5700	-3.514%	7	190	+88.515%
2025-02-03	3.6000	3.7000	3.6000	3.7000	-2.632%	3	188	+81.892%
2025-01-31	3.7000	3.8000	3.7000	3.8000	-2.564%	8	187	+77.105%
2025-01-30	3.8400	3.9000	3.8400	3.9000	+9.551%	13	184	+72.564%
2025-01-28	3.5600	3.5600	3.5600	3.5600	-15.238%	6	176	+89.045%
2025-01-27	4.2000	4.2000	4.2000	4.2000	+2.439%	1	170	+60.238%
2025-01-24	4.1000	4.1000	4.1000	4.1000	+4.592%	2	170	+64.146%
2025-01-23	3.9200	3.9200	3.9200	3.9200	+0.513%	10	169	+71.684%
2025-01-22	3.9500	3.9500	3.9000	3.9000	-11.364%	10	159	+72.564%
2025-01-17	4.4000	4.4000	4.4000	4.4000	-0.227%	2	149	+52.955%
2025-01-16	4.4600	4.4600	4.4000	4.4100	+1.147%	43	149	+52.608%
2025-01-15	4.3600	4.3600	4.3600	4.3600	-0.909%	2	106	+54.358%
2025-01-14	4.4000	4.4000	4.4000	4.4000	+6.280%	6	105	+52.955%
2025-01-13	4.1400	4.1400	4.1400	4.1400	-9.211%	3	105	+62.560%
2025-01-10	4.5400	4.5600	4.5000	4.5600	-0.870%	28	102	+47.588%
2025-01-08	4.6000	4.6000	4.6000	4.6000	-13.043%	2	86	+46.304%
2024-12-31	5.2000	5.2900	5.2000	5.2900	+3.725%	3	83	+27.221%
2024-12-27	5.0000	5.1000	5.0000	5.1000	-3.774%	18	83	+31.961%
2024-12-26	5.3000	5.3000	5.3000	5.3000	-1.670%	1	79	+26.981%
2024-12-24	5.3900	5.3900	5.3900	5.3900	+1.698%	10	68	+24.861%
2024-12-20	5.3000	5.3000	5.3000	5.3000	+6.000%	5	68	+26.981%
2024-12-19	5.0000	5.0000	5.0000	5.0000	-12.434%	1	63	+34.600%
2024-12-16	5.7100	5.7100	5.7100	5.7100	-3.220%	1	63	+17.863%
2024-12-12	6.0000	6.0000	5.9000	5.9000	0.000%	6	63	+14.068%
2024-12-11	5.9000	5.9000	5.9000	5.9000	-1.338%	3	57	+14.068%
2024-12-10	5.9800	5.9800	5.9800	5.9800	+5.282%	20	52	+12.542%
2024-11-25	5.6800	5.6800	5.6800	5.6800	-1.217%	2	62	+18.486%
2024-11-21	5.7300	5.7500	5.7300	5.7500	+1.232%	2	59	+17.043%
2024-11-12	5.6800	5.6800	5.6800	5.6800	-2.069%	1	59	+18.486%
2024-11-08	5.8000	5.8000	5.8000	5.8000	-20.330%	40	58	+16.034%
2024-11-05	7.2800	7.2800	7.2800	7.2800	-2.804%	1	38	-7.555%
2024-11-01	7.5600	7.5800	7.4900	7.4900	-18.053%	60	37	-10.147%
2024-10-28	9.1400	9.1400	9.1400	9.1400	0.000%	25	25	-26.368%