Dark

AES20270115P15
AES Jan 15 2027 15.00 Put (AES270115P00015000)
option OPRA

EOD

Jul 15, 2026

0.5000+11.111%(+0.0500)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.5000	0.5000	0.5000	0.5000	+11.111%	95	3,112	0.000%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-10.000%	5	3,017	+11.111%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-23.077%	6	3,013	0.000%
2026-07-07	0.6500	0.6500	0.6500	0.6500	0.000%	10	3,013	-23.077%
2026-07-02	0.6400	0.7000	0.6400	0.6500	+3.175%	241	2,972	-23.077%
2026-06-24	0.6300	0.6300	0.6300	0.6300	+14.545%	2	2,972	-20.635%
2026-06-18	0.5500	0.5500	0.5400	0.5500	+1.852%	31	2,970	-9.091%
2026-06-17	0.5400	0.5400	0.5400	0.5400	-15.625%	8	2,970	-7.407%
2026-06-16	0.6300	0.6400	0.6300	0.6400	+6.667%	70	2,962	-21.875%
2026-06-08	0.6200	0.6200	0.6000	0.6000	-9.091%	90	2,912	-16.667%
2026-05-26	0.6500	0.6600	0.6500	0.6600	+20.000%	102	2,912	-24.242%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-16.667%	17	2,810	-9.091%
2026-05-21	0.7500	0.7500	0.6500	0.6600	-7.042%	13	2,807	-24.242%
2026-05-18	0.7100	0.7100	0.7100	0.7100	-5.333%	100	2,807	-29.577%
2026-05-15	0.7500	0.7600	0.7400	0.7500	0.000%	667	2,707	-33.333%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-16.667%	58	2,090	-33.333%
2026-05-12	0.9000	0.9000	0.9000	0.9000	+25.000%	14	2,032	-44.444%
2026-05-08	0.7000	0.7200	0.7000	0.7200	-13.253%	2	2,032	-30.556%
2026-05-07	0.8300	0.8300	0.8300	0.8300	-18.627%	2	2,033	-39.759%
2026-05-04	0.8500	1.0700	0.8500	1.0200	+25.926%	53	2,034	-50.980%
2026-05-01	0.8100	0.8100	0.8100	0.8100	-1.220%	2	2,034	-38.272%
2026-04-27	0.8200	0.8200	0.8200	0.8200	+2.500%	1	2,034	-39.024%
2026-04-24	0.8000	0.8000	0.8000	0.8000	-9.091%	2	2,035	-37.500%
2026-04-23	0.9000	0.9000	0.8800	0.8800	+3.529%	11	2,033	-43.182%
2026-04-21	0.7600	0.8500	0.7600	0.8500	0.000%	6	2,020	-41.176%
2026-04-20	0.9400	0.9400	0.8400	0.8500	+39.344%	9	2,020	-41.176%
2026-04-17	0.6100	0.6100	0.6100	0.6100	-28.235%	2	2,013	-18.033%
2026-04-16	0.9100	0.9100	0.8500	0.8500	-7.609%	2	2,013	-41.176%
2026-04-15	1.1000	1.1000	0.9200	0.9200	-16.364%	52	2,012	-45.652%
2026-04-13	1.1000	1.1000	1.1000	1.1000	+37.500%	1	1,960	-54.545%
2026-04-09	0.9300	0.9300	0.8000	0.8000	-14.894%	81	1,959	-37.500%
2026-04-08	0.7800	0.9500	0.7800	0.9400	-4.082%	49	1,953	-46.809%
2026-04-07	0.9900	0.9900	0.9500	0.9800	-2.970%	105	1,998	-48.980%
2026-04-06	1.0000	1.0100	1.0000	1.0100	-14.407%	4	1,987	-50.495%
2026-04-01	1.1800	1.1800	1.1800	1.1800	-2.479%	1	1,983	-57.627%
2026-03-31	1.2100	1.2100	1.2100	1.2100	-9.023%	1	1,983	-58.678%
2026-03-30	1.2900	1.3300	1.2900	1.3300	+6.400%	7	1,984	-62.406%
2026-03-27	1.3500	1.3500	1.1000	1.2500	+4.167%	51	1,976	-60.000%
2026-03-26	1.2500	1.3400	1.1100	1.2000	+4.348%	27	2,005	-58.333%
2026-03-25	1.1000	1.1500	1.1000	1.1500	-1.709%	16	1,978	-56.522%
2026-03-20	0.8000	1.1700	0.8000	1.1700	+37.647%	24	1,962	-57.265%
2026-03-19	1.1800	1.1900	0.8500	0.8500	-26.087%	23	1,948	-41.176%
2026-03-16	1.1500	1.1800	1.1500	1.1500	0.000%	8	1,925	-56.522%
2026-03-13	1.1500	1.1500	1.1500	1.1500	+19.792%	3	1,924	-56.522%
2026-03-12	1.1500	1.2000	0.9600	0.9600	+1.053%	29	1,924	-47.917%
2026-03-11	1.0500	1.0500	0.9500	0.9500	-2.062%	5	1,912	-47.368%
2026-03-09	1.0500	1.1500	0.9000	0.9700	-7.619%	55	1,910	-48.454%
2026-03-06	1.0000	1.0500	1.0000	1.0500	+5.000%	24	1,876	-52.381%
2026-03-05	0.8800	1.0100	0.8800	1.0000	-9.091%	85	1,876	-50.000%
2026-03-03	0.8800	1.2800	0.8800	1.1000	+22.222%	206	1,864	-54.545%
2026-03-02	0.7200	1.2500	0.6500	0.9000	+8,900.000%	75	1,864	-44.444%
2026-02-27	0.5200	0.5200	0.0100	0.0100	-99.020%	2	1,862	+4,900.000%
2026-02-26	1.0800	1.1000	0.9900	1.0200	-5.556%	15	1,862	-50.980%
2026-02-25	1.0800	1.0800	1.0800	1.0800	+25.581%	1	1,860	-53.704%
2026-02-24	0.8600	0.8600	0.8600	0.8600	-8.511%	10	1,860	-41.860%
2026-02-23	0.9400	0.9400	0.9400	0.9400	+46.875%	6	1,860	-46.809%
2026-02-18	0.6300	0.6900	0.6300	0.6400	-17.949%	4	1,860	-21.875%
2026-02-17	0.7800	0.8100	0.7800	0.7800	+4.000%	7	1,859	-35.897%
2026-02-13	0.8500	0.8500	0.7200	0.7500	-7.407%	8	1,860	-33.333%
2026-02-12	0.7100	0.8100	0.5900	0.8100	+9.459%	20	1,860	-38.272%
2026-02-11	0.7600	0.8600	0.6800	0.7400	-9.756%	115	1,857	-32.432%
2026-02-10	0.9900	1.1000	0.7000	0.8200	+9.333%	927	1,849	-39.024%
2026-02-09	0.8600	0.8600	0.7500	0.7500	-25.000%	16	1,696	-33.333%
2026-02-06	0.8900	1.1200	0.7700	1.0000	-6.542%	166	1,681	-50.000%
2026-02-05	1.1500	1.2100	0.8100	1.0700	+9.184%	432	1,634	-53.271%
2026-02-04	0.8400	1.0800	0.8400	0.9800	+11.364%	76	1,642	-48.980%
2026-02-03	1.0500	1.1400	0.7400	0.8800	-41.722%	667	1,629	-43.182%
2026-02-02	1.7000	1.7000	1.3000	1.5100	-0.658%	243	1,628	-66.887%
2026-01-30	1.5200	1.7700	1.2600	1.5200	-4.403%	98	1,556	-67.105%
2026-01-29	1.4600	1.7000	1.3600	1.5900	+12.766%	126	1,556	-68.553%
2026-01-28	1.7200	2.0000	1.2200	1.4100	-18.023%	594	1,546	-64.539%
2026-01-27	1.8800	2.0800	1.6800	1.7200	-8.511%	157	1,494	-70.930%
2026-01-26	2.1100	2.1100	1.7300	1.8800	-11.321%	443	1,495	-73.404%
2026-01-23	2.0000	2.1600	1.8600	2.1200	+15.847%	610	1,497	-76.415%
2026-01-22	2.0000	2.0900	1.7400	1.8300	-4.687%	476	1,487	-72.678%
2026-01-21	2.1000	2.2000	1.8200	1.9200	-16.522%	395	1,487	-73.958%
2026-01-20	2.0000	2.4100	2.0000	2.3000	+15.000%	644	1,486	-78.261%
2026-01-16	2.0000	2.1800	1.7700	2.0000	+11.111%	547	1,381	-75.000%
2026-01-15	2.0200	2.2200	1.8000	1.8000	-19.643%	697	1,381	-72.222%
2026-01-14	2.3300	2.3400	2.0000	2.2400	+8.738%	543	1,377	-77.679%
2026-01-13	2.0800	2.2700	1.9600	2.0600	-4.630%	182	1,378	-75.728%
2026-01-12	2.0000	2.3200	2.0000	2.1600	+17.391%	19	1,373	-76.852%
2026-01-09	1.7700	1.8400	1.7500	1.8400	-3.158%	15	1,366	-72.826%
2026-01-08	1.6900	1.9000	1.6900	1.9000	+9.827%	25	1,353	-73.684%
2026-01-07	1.6800	1.7300	1.6800	1.7300	-9.424%	2	1,330	-71.098%
2026-01-05	1.9100	1.9100	1.9100	1.9100	+15.758%	5	1,325	-73.822%
2026-01-02	1.6500	1.6500	1.6500	1.6500	-10.811%	1	1,325	-69.697%
2025-12-30	1.8400	1.8500	1.8400	1.8500	-7.500%	12	1,324	-72.973%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-4.762%	2	1,314	-75.000%
2025-12-23	2.1000	2.1000	2.1000	2.1000	-8.696%	5	1,314	-76.190%
2025-12-19	2.4000	2.4000	2.3000	2.3000	+4.545%	3	1,309	-78.261%
2025-12-15	2.2000	2.2000	2.2000	2.2000	+25.714%	2	1,309	-77.273%
2025-12-12	1.7500	1.7500	1.7500	1.7500	-20.455%	50	1,307	-71.429%
2025-12-05	2.3000	2.3000	2.2000	2.2000	-12.000%	2	1,257	-77.273%
2025-11-17	2.5000	2.5000	2.5000	2.5000	+19.048%	1	1,257	-80.000%
2025-11-12	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1,258	-76.190%
2025-11-11	2.2500	2.3000	2.2500	2.3000	-14.815%	2	1,258	-78.261%
2025-11-04	2.7000	2.7000	2.7000	2.7000	+21.076%	5	1,258	-81.481%
2025-10-31	2.1500	2.2300	2.1500	2.2300	+3.241%	4	1,253	-77.578%
2025-10-29	2.1600	2.1600	2.1600	2.1600	+2.370%	6	1,249	-76.852%
2025-10-22	1.9500	2.1100	1.9500	2.1100	+8.205%	5	1,255	-76.303%
2025-10-21	1.9500	1.9500	1.9500	1.9500	+7.143%	10	1,250	-74.359%
2025-10-07	1.8200	1.8200	1.8200	1.8200	+25.517%	1	1,239	-72.527%
2025-10-03	1.4500	1.4500	1.4500	1.4500	-19.444%	4	1,239	-65.517%
2025-10-02	1.4500	1.8000	1.4500	1.8000	+63.636%	9	1,237	-72.222%
2025-10-01	2.0000	2.0000	1.0000	1.1000	-67.456%	72	1,236	-54.545%
2025-09-26	3.3000	3.4000	3.3000	3.3800	+2.424%	14	1,211	-85.207%
2025-09-24	3.3000	3.3000	3.3000	3.3000	-5.714%	5	1,199	-84.848%
2025-09-22	3.5000	3.5000	3.5000	3.5000	-2.235%	7	1,204	-85.714%
2025-09-18	3.7000	3.7000	3.5000	3.5800	-3.243%	30	1,197	-86.034%
2025-09-17	3.6500	3.7000	3.6500	3.7000	+5.714%	201	1,167	-86.486%
2025-09-11	3.5000	3.5000	3.5000	3.5000	-2.778%	1	966	-85.714%
2025-09-10	3.6000	3.6000	3.6000	3.6000	+20.000%	1	965	-86.111%
2025-09-03	3.0000	3.0000	3.0000	3.0000	-6.250%	25	964	-83.333%
2025-09-02	3.2000	3.2000	3.2000	3.2000	+0.629%	10	939	-84.375%
2025-08-29	3.1800	3.1800	3.1800	3.1800	-0.625%	3	926	-84.277%
2025-08-25	3.2000	3.2000	3.2000	3.2000	-0.621%	4	926	-84.375%
2025-08-18	3.2200	3.2200	3.2200	3.2200	+4.545%	1	930	-84.472%
2025-08-04	3.2000	3.2000	3.0800	3.0800	-8.060%	6	929	-83.766%
2025-07-24	3.3500	3.3500	3.3500	3.3500	+34.000%	7	935	-85.075%
2025-07-21	2.5000	2.5000	2.5000	2.5000	-36.709%	6	928	-80.000%
2025-07-14	3.9500	3.9500	3.9500	3.9500	+16.864%	20	922	-87.342%
2025-07-09	3.3800	3.3800	3.3800	3.3800	-29.289%	1	942	-85.207%
2025-07-07	4.7500	4.9500	4.7500	4.7800	-7.544%	9	943	-89.540%
2025-06-26	5.1800	5.1800	5.1700	5.1700	-7.348%	2	934	-90.329%
2025-06-20	5.5800	5.5800	5.5800	5.5800	+13.415%	2	932	-91.039%
2025-06-16	4.9200	4.9200	4.9200	4.9200	+0.408%	1	932	-89.837%
2025-06-12	4.9000	4.9000	4.9000	4.9000	-9.594%	1	932	-89.796%
2025-06-06	5.3000	5.4200	5.3000	5.4200	+26.047%	6	932	-90.775%
2025-05-12	4.6000	4.6000	4.3000	4.3000	-21.818%	120	931	-88.372%
2025-05-02	5.5000	5.5000	5.5000	5.5000	-4.014%	2	999	-90.909%
2025-04-30	5.7300	5.7300	5.7300	5.7300	-6.219%	1	1,000	-91.274%
2025-04-21	6.1100	6.1100	6.1100	6.1100	+5.345%	10	999	-91.817%
2025-04-17	5.8000	5.8000	5.8000	5.8000	+16.000%	50	989	-91.379%
2025-04-09	5.6000	5.7500	5.0000	5.0000	-4.943%	8	989	-90.000%
2025-04-08	5.3000	5.3000	5.2600	5.2600	+19.545%	4	979	-90.494%
2025-04-03	4.4000	4.4000	4.4000	4.4000	+10.000%	1	979	-88.636%
2025-03-26	4.0000	4.0000	4.0000	4.0000	0.000%	1	978	-87.500%
2025-03-17	4.0000	4.0000	4.0000	4.0000	-15.612%	1	977	-87.500%
2025-03-12	4.7400	4.7400	4.7400	4.7400	+3.493%	1	978	-89.451%
2025-03-11	4.5800	4.5800	4.5800	4.5800	-2.966%	2	977	-89.083%
2025-03-10	4.8000	4.8000	4.7200	4.7200	-10.095%	4	979	-89.407%
2025-02-25	5.3500	5.3500	5.2500	5.2500	-4.197%	4	987	-90.476%
2025-02-24	5.4800	5.4800	5.4800	5.4800	+5.182%	2	987	-90.876%
2025-02-20	5.2100	5.2100	5.2100	5.2100	-8.436%	100	987	-90.403%
2025-02-11	5.6900	5.6900	5.6900	5.6900	+5.370%	1	887	-91.213%
2025-02-04	5.3200	5.4000	5.3200	5.4000	+2.467%	3	886	-90.741%
2025-02-03	5.4400	5.4400	5.2700	5.2700	+5.190%	3	884	-90.512%
2025-01-27	5.0500	5.0500	4.8500	5.0100	+0.200%	8	881	-90.020%
2025-01-22	4.7000	5.0000	4.7000	5.0000	+9.890%	9	883	-90.000%
2025-01-21	4.6800	4.6800	4.5500	4.5500	-3.191%	3	882	-89.011%
2025-01-17	4.7500	4.7500	4.7000	4.7000	-1.879%	6	878	-89.362%
2025-01-15	4.7900	4.7900	4.7900	4.7900	+19.750%	3	878	-89.562%
2025-01-03	4.0000	4.0000	4.0000	4.0000	-5.437%	2	881	-87.500%
2024-12-31	4.2300	4.2300	4.2300	4.2300	+1.928%	1	880	-88.180%
2024-12-26	4.1500	4.1500	4.1500	4.1500	-5.682%	1	880	-87.952%
2024-12-19	4.4000	4.4000	4.4000	4.4000	+4.762%	2	879	-88.636%
2024-12-18	4.2000	4.2000	4.2000	4.2000	+10.526%	100	877	-88.095%
2024-12-12	3.8000	3.8000	3.8000	3.8000	-0.524%	100	777	-86.842%
2024-12-11	3.8200	3.8200	3.8200	3.8200	-5.446%	2	677	-86.911%
2024-12-03	4.0400	4.0400	4.0400	4.0400	0.000%	1	675	-87.624%
2024-11-27	4.0400	4.0400	4.0400	4.0400	-1.463%	2	673	-87.624%
2024-11-26	4.0800	4.1000	4.0500	4.1000	+10.215%	30	673	-87.805%
2024-11-21	3.7200	3.7200	3.7200	3.7200	+6.286%	13	643	-86.559%
2024-11-19	3.5000	3.5000	3.5000	3.5000	+2.639%	5	630	-85.714%
2024-11-07	3.4300	3.4500	3.4100	3.4100	+15.986%	13	625	-85.337%
2024-11-05	2.9400	2.9400	2.9400	2.9400	+25.106%	5	612	-82.993%
2024-10-28	2.3000	2.3500	2.3000	2.3500	-2.490%	548	607	-78.723%
2024-10-22	2.4100	2.4100	2.4100	2.4100	+9.545%	2	59	-79.253%
2024-10-18	2.2500	2.2500	2.2000	2.2000	+15.789%	100	57	-77.273%
2024-10-17	2.3000	2.3000	1.8200	1.9000	-17.391%	4	13	-73.684%
2024-10-16	2.3000	2.3000	2.3000	2.3000	+1.322%	1	9	-78.261%
2024-10-10	2.2700	2.2700	2.2700	2.2700	+15.816%	5	8	-77.974%
2024-10-03	1.9600	1.9600	1.9600	1.9600	+12.000%	1	3	-74.490%
2024-09-26	1.7500	1.7500	1.7500	1.7500	0.000%	2	2	-71.429%