Dark

AES20270115P8
AES Jan 15 2027 8.00 Put (AES270115P00008000)
option OPRA

Inactive

Jun 8, 2026

0.0500+25.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	0.0500	0.0500	0.0500	0.0500	+25.000%	5	16,143	0.000%
2026-06-04	0.0400	0.0400	0.0400	0.0400	+100.000%	1	16,143	+25.000%
2026-05-11	0.0200	0.0200	0.0200	0.0200	-60.000%	1	16,142	+150.000%
2026-04-24	0.0500	0.0500	0.0500	0.0500	-16.667%	1	16,142	0.000%
2026-04-16	0.0600	0.0600	0.0600	0.0600	0.000%	1	16,143	-16.667%
2026-03-20	0.0600	0.0600	0.0600	0.0600	0.000%	1	16,144	-16.667%
2026-03-18	0.0600	0.0600	0.0600	0.0600	+100.000%	1	16,144	-16.667%
2026-03-12	0.0300	0.0300	0.0300	0.0300	-50.000%	3	16,144	+66.667%
2026-03-11	0.0600	0.0600	0.0600	0.0600	+20.000%	1	16,141	-16.667%
2026-03-09	0.0500	0.0500	0.0500	0.0500	0.000%	2	16,141	0.000%
2026-03-06	0.0500	0.0500	0.0500	0.0500	-37.500%	10	16,142	0.000%
2026-03-05	0.0800	0.1200	0.0800	0.0800	+60.000%	9	16,142	-37.500%
2026-03-04	0.0500	0.0500	0.0500	0.0500	-16.667%	1	16,149	0.000%
2026-03-02	0.0400	0.0700	0.0400	0.0600	-33.333%	314	16,149	-16.667%
2026-02-26	0.0900	0.0900	0.0900	0.0900	+80.000%	1	16,355	-44.444%
2026-02-19	0.0500	0.0500	0.0500	0.0500	-37.500%	3	16,355	0.000%
2026-02-11	0.0800	0.0800	0.0800	0.0800	-11.111%	4	16,358	-37.500%
2026-02-10	0.1000	0.1000	0.0900	0.0900	-25.000%	3	16,362	-44.444%
2026-02-04	0.1200	0.1200	0.1200	0.1200	+50.000%	10	16,364	-58.333%
2026-02-03	0.1100	0.1200	0.0800	0.0800	-20.000%	5	16,354	-37.500%
2026-01-28	0.1500	0.1500	0.1000	0.1000	-23.077%	11	16,356	-50.000%
2026-01-27	0.1500	0.1500	0.1300	0.1300	-13.333%	2	16,359	-61.538%
2026-01-26	0.1500	0.1500	0.1500	0.1500	+7.143%	10	16,360	-66.667%
2026-01-20	0.1400	0.1400	0.1400	0.1400	-6.667%	10	16,370	-64.286%
2026-01-09	0.1500	0.1500	0.1500	0.1500	-16.667%	5	16,360	-66.667%
2026-01-08	0.1800	0.1800	0.1800	0.1800	+28.571%	1	16,355	-72.222%
2026-01-06	0.1400	0.1400	0.1400	0.1400	-6.667%	1	16,356	-64.286%
2026-01-05	0.1500	0.1500	0.1500	0.1500	+7.143%	1	16,354	-66.667%
2026-01-02	0.1400	0.1400	0.1400	0.1400	-30.000%	1	16,354	-64.286%
2025-12-29	0.2000	0.2000	0.2000	0.2000	+33.333%	2	16,354	-75.000%
2025-12-23	0.1600	0.1600	0.1500	0.1500	0.000%	160	16,353	-66.667%
2025-12-22	0.1500	0.1500	0.1500	0.1500	0.000%	100	16,269	-66.667%
2025-12-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	16,269	-66.667%
2025-12-15	0.1500	0.1500	0.1500	0.1500	0.000%	1	16,269	-66.667%
2025-12-11	0.1500	0.1500	0.1500	0.1500	-25.000%	1	16,268	-66.667%
2025-12-10	0.2000	0.2000	0.2000	0.2000	+33.333%	1	16,267	-75.000%
2025-12-09	0.1500	0.1500	0.1500	0.1500	+7.143%	1	16,266	-66.667%
2025-12-02	0.1400	0.1400	0.1400	0.1400	-44.000%	1	16,265	-64.286%
2025-11-17	0.2500	0.2500	0.2500	0.2500	-16.667%	2	16,266	-80.000%
2025-11-14	0.3000	0.3000	0.3000	0.3000	+100.000%	7	16,268	-83.333%
2025-11-12	0.1500	0.1500	0.1500	0.1500	-34.783%	3	16,278	-66.667%
2025-11-11	0.2300	0.2300	0.2300	0.2300	-8.000%	3	16,278	-78.261%
2025-11-04	0.2500	0.2500	0.2500	0.2500	-35.897%	1	16,278	-80.000%
2025-11-03	0.3900	0.3900	0.3900	0.3900	+95.000%	1	16,278	-87.179%
2025-10-31	0.1700	0.2000	0.1700	0.2000	-4.762%	2	16,278	-75.000%
2025-10-24	0.1300	0.2100	0.1300	0.2100	-4.545%	25	16,278	-76.190%
2025-10-23	0.2200	0.2200	0.2200	0.2200	0.000%	20	16,288	-77.273%
2025-10-22	0.1800	0.2200	0.1800	0.2200	+37.500%	2	16,302	-77.273%
2025-10-15	0.1800	0.2200	0.1600	0.1600	-5.882%	97	16,302	-68.750%
2025-10-14	0.2300	0.2300	0.1700	0.1700	-32.000%	40	16,219	-70.588%
2025-10-10	0.2500	0.2500	0.2500	0.2500	+66.667%	15	16,191	-80.000%
2025-10-08	0.1500	0.1500	0.1500	0.1500	+7.143%	1	16,201	-66.667%
2025-10-07	0.1400	0.1400	0.1400	0.1400	-6.667%	3	16,204	-64.286%
2025-10-06	0.2000	0.2000	0.1400	0.1500	-31.818%	12	16,204	-66.667%
2025-10-03	0.2000	0.2200	0.1500	0.2200	+46.667%	97	16,211	-77.273%
2025-10-02	0.1500	0.1500	0.1400	0.1500	0.000%	16	16,121	-66.667%
2025-10-01	0.1100	0.1600	0.1000	0.1500	-68.085%	466	16,136	-66.667%
2025-09-26	0.5000	0.5000	0.4700	0.4700	+9.302%	70	16,302	-89.362%
2025-09-23	0.4100	0.4300	0.4100	0.4300	-4.444%	12	16,372	-88.372%
2025-09-19	0.4500	0.4500	0.4500	0.4500	-10.000%	10	16,364	-88.889%
2025-09-17	0.5000	0.5000	0.5000	0.5000	+4.167%	10	16,354	-90.000%
2025-09-12	0.4800	0.4800	0.4800	0.4800	-5.882%	6	16,354	-89.583%
2025-09-11	0.4600	0.5100	0.4600	0.5100	0.000%	2	16,360	-90.196%
2025-09-10	0.4600	0.5100	0.4600	0.5100	+8.511%	2	16,360	-90.196%
2025-09-09	0.5500	0.5500	0.4700	0.4700	-6.000%	13	16,360	-89.362%
2025-09-08	0.5000	0.5000	0.4600	0.5000	+8.696%	5,003	16,347	-90.000%
2025-09-05	0.4200	0.5500	0.4200	0.4600	-11.538%	30	16,346	-89.130%
2025-09-04	0.4500	0.5200	0.4500	0.5200	+15.556%	142	16,371	-90.385%
2025-09-02	0.4500	0.4500	0.4500	0.4500	+12.500%	1	16,268	-88.889%
2025-08-28	0.4500	0.4500	0.4000	0.4000	0.000%	2	16,267	-87.500%
2025-08-26	0.4000	0.4000	0.4000	0.4000	0.000%	1	16,265	-87.500%
2025-08-25	0.4000	0.4000	0.4000	0.4000	-11.111%	2	16,265	-87.500%
2025-08-21	0.4500	0.4500	0.4500	0.4500	-10.000%	1	16,263	-88.889%
2025-08-20	0.4500	0.5000	0.4500	0.5000	+11.111%	21	16,262	-90.000%
2025-08-19	0.4500	0.4500	0.4500	0.4500	0.000%	1	16,280	-88.889%
2025-08-18	0.4500	0.4500	0.4500	0.4500	-10.000%	1	16,279	-88.889%
2025-08-15	0.5000	0.5000	0.5000	0.5000	-15.254%	2	16,278	-90.000%
2025-08-14	0.5900	0.5900	0.5900	0.5900	+18.000%	2	16,280	-91.525%
2025-08-12	0.5000	0.5000	0.5000	0.5000	-9.091%	1	16,278	-90.000%
2025-08-11	0.5500	0.5500	0.5500	0.5500	0.000%	81	16,277	-90.909%
2025-08-06	0.4600	0.5500	0.4500	0.5500	+17.021%	4	16,346	-90.909%
2025-08-01	0.4500	0.5000	0.4300	0.4700	-14.545%	9	16,343	-89.362%
2025-07-30	0.5500	0.5500	0.5500	0.5500	+19.565%	20	16,349	-90.909%
2025-07-29	0.4600	0.4600	0.4600	0.4600	-8.000%	1	16,349	-89.130%
2025-07-28	0.5000	0.5000	0.5000	0.5000	0.000%	3	16,350	-90.000%
2025-07-25	0.4000	0.5300	0.4000	0.5000	0.000%	11	16,353	-90.000%
2025-07-24	0.4500	0.5000	0.4500	0.5000	0.000%	2	16,343	-90.000%
2025-07-21	0.5000	0.5000	0.4600	0.5000	-23.077%	152	16,341	-90.000%
2025-07-16	0.6500	0.6500	0.6500	0.6500	+8.333%	25	16,451	-92.308%
2025-07-15	0.7000	0.7000	0.6000	0.6000	-23.077%	6	16,449	-91.667%
2025-07-14	0.7800	0.7800	0.7800	0.7800	+30.000%	5	16,453	-93.590%
2025-07-10	0.6500	0.6500	0.6000	0.6000	+13.208%	144	16,448	-91.667%
2025-07-09	0.5000	0.7000	0.5000	0.5300	-49.038%	347	16,343	-90.566%
2025-07-08	1.0400	1.0400	1.0100	1.0400	+15.556%	3	16,452	-95.192%
2025-07-07	0.9900	1.1500	0.9000	0.9000	+2.273%	37	16,449	-94.444%
2025-07-03	0.9600	0.9600	0.8800	0.8800	-12.000%	52	16,390	-94.318%
2025-07-02	1.0500	1.0500	0.9300	1.0000	0.000%	83	16,390	-95.000%
2025-07-01	1.1900	1.1900	1.0000	1.0000	-18.699%	52	16,346	-95.000%
2025-06-30	1.2500	1.3000	1.2200	1.2300	+32.258%	17	16,296	-95.935%
2025-06-26	1.1500	1.1500	0.9300	0.9300	-19.130%	160	16,279	-94.624%
2025-06-25	1.1000	1.1600	1.1000	1.1500	-4.167%	88	16,141	-95.652%
2025-06-24	1.2000	1.2100	1.2000	1.2000	-11.111%	158	16,095	-95.833%
2025-06-23	1.2900	1.3900	1.2900	1.3500	+8.000%	82	15,937	-96.296%
2025-06-20	1.1900	1.2500	1.1900	1.2500	0.000%	28	15,905	-96.000%
2025-06-18	1.2100	1.2500	1.2100	1.2500	0.000%	30	15,867	-96.000%
2025-06-17	1.2000	1.2500	1.2000	1.2500	+13.636%	7	15,867	-96.000%
2025-06-16	1.0800	1.1000	1.0400	1.1000	+4.762%	70	15,866	-95.455%
2025-06-11	1.0000	1.0500	1.0000	1.0500	0.000%	11	15,936	-95.238%
2025-06-10	1.2000	1.2000	1.0500	1.0500	-8.696%	11	15,925	-95.238%
2025-06-09	1.1500	1.1500	1.1500	1.1500	0.000%	1	15,936	-95.652%
2025-06-06	1.2300	1.2500	1.1500	1.1500	-11.538%	68	15,936	-95.652%
2025-06-05	1.3000	1.3000	1.3000	1.3000	-3.704%	10	15,958	-96.154%
2025-06-04	1.3500	1.3500	1.3500	1.3500	-3.571%	1	15,947	-96.296%
2025-05-30	1.3000	1.4500	1.3000	1.4000	-2.098%	6	15,947	-96.429%
2025-05-29	1.4300	1.4300	1.4300	1.4300	-4.667%	10	15,945	-96.503%
2025-05-28	1.5200	1.5500	1.5000	1.5000	+5.634%	69	15,935	-96.667%
2025-05-27	1.4000	1.4200	1.4000	1.4200	0.000%	6	15,866	-96.479%
2025-05-23	1.4500	1.5200	1.4000	1.4200	+5.185%	158	15,790	-96.479%
2025-05-22	1.2500	1.4100	1.2500	1.3500	+10.656%	157	15,790	-96.296%
2025-05-21	1.0500	1.2600	1.0000	1.2200	+52.500%	61	15,658	-95.902%
2025-05-16	0.8000	0.8000	0.8000	0.8000	0.000%	2	15,598	-93.750%
2025-05-15	0.8000	0.8000	0.8000	0.8000	+6.667%	10	15,599	-93.750%
2025-05-14	0.7500	0.7500	0.7500	0.7500	-6.250%	2	15,609	-93.333%
2025-05-13	0.8000	0.8000	0.8000	0.8000	-8.046%	10	15,607	-93.750%
2025-05-12	0.9000	0.9000	0.8700	0.8700	-12.121%	3	15,617	-94.253%
2025-05-09	0.9900	0.9900	0.9900	0.9900	-1.000%	6	15,618	-94.949%
2025-05-08	1.1900	1.1900	1.0000	1.0000	-13.043%	30	15,615	-95.000%
2025-05-07	1.1500	1.1500	1.1500	1.1500	+5.505%	9	15,605	-95.652%
2025-05-06	1.0900	1.0900	1.0900	1.0900	-12.800%	10	15,596	-95.413%
2025-05-05	1.2500	1.2500	1.2500	1.2500	+4.167%	25	15,586	-96.000%
2025-05-02	1.2000	1.2000	1.2000	1.2000	-7.692%	40	15,561	-95.833%
2025-05-01	1.2700	1.3000	1.2500	1.3000	0.000%	67	15,541	-96.154%
2025-04-30	1.3000	1.3000	1.3000	1.3000	+4.839%	30	15,478	-96.154%
2025-04-29	1.3100	1.3200	1.2300	1.2400	-11.429%	120	15,448	-95.968%
2025-04-28	1.3000	1.4000	1.3000	1.4000	+2.190%	122	15,328	-96.429%
2025-04-25	1.4200	1.4200	1.3700	1.3700	+1.481%	44	15,210	-96.350%
2025-04-24	1.3200	1.3500	1.3200	1.3500	+8.000%	6	15,189	-96.296%
2025-04-23	1.2300	1.2500	1.2300	1.2500	-8.759%	2	15,184	-96.000%
2025-04-22	1.3800	1.4100	1.3700	1.3700	-9.868%	25	15,182	-96.350%
2025-04-21	1.5200	1.5200	1.5200	1.5200	+13.433%	3	15,160	-96.711%
2025-04-17	1.3100	1.3900	1.3100	1.3400	-3.597%	24	15,159	-96.269%
2025-04-16	1.3700	1.3900	1.3100	1.3900	+11.200%	60	15,159	-96.403%
2025-04-15	1.2000	1.2500	1.1500	1.2500	-2.344%	50	15,149	-96.000%
2025-04-14	1.3500	1.3500	1.2800	1.2800	-7.246%	16	15,136	-96.094%
2025-04-11	1.3700	1.3800	1.3700	1.3800	-3.497%	22	15,141	-96.377%
2025-04-10	1.4300	1.4300	1.4300	1.4300	+30.000%	1	15,140	-96.503%
2025-04-09	1.6000	1.6000	1.1000	1.1000	-16.667%	16	15,139	-95.455%
2025-04-08	1.3900	1.3900	1.3200	1.3200	-5.714%	5	15,131	-96.212%
2025-04-07	1.4000	1.4100	1.3500	1.4000	+16.667%	31	15,129	-96.429%
2025-04-04	1.0000	1.2100	1.0000	1.2000	+50.000%	10	15,134	-95.833%
2025-03-31	0.7500	0.8000	0.7500	0.8000	+1.266%	4	15,129	-93.750%
2025-03-27	0.8500	0.8500	0.7900	0.7900	-7.059%	20	15,125	-93.671%
2025-03-26	0.8400	0.8500	0.8400	0.8500	+13.333%	90	15,125	-94.118%
2025-03-25	0.7500	0.7500	0.7500	0.7500	+8.696%	1	15,191	-93.333%
2025-03-24	0.7000	0.7000	0.6800	0.6900	+6.154%	3	15,190	-92.754%
2025-03-21	0.7000	0.7000	0.6500	0.6500	-16.667%	4	15,188	-92.308%
2025-03-18	0.7800	0.7800	0.7700	0.7800	+4.000%	70	15,190	-93.590%
2025-03-17	0.7700	0.7700	0.7000	0.7500	+1,400.000%	25	15,255	-93.333%
2025-03-13	0.0500	0.0500	0.0500	0.0500	-94.624%	1	15,262	0.000%
2025-03-12	1.0000	1.0000	0.9200	0.9300	-7.000%	18	15,262	-94.624%
2025-03-11	0.9900	1.0000	0.9900	1.0000	0.000%	4	15,258	-95.000%
2025-03-10	0.9100	1.0000	0.9100	1.0000	0.000%	81	15,256	-95.000%
2025-03-07	1.0000	1.0200	1.0000	1.0000	-3.846%	56	15,287	-95.000%
2025-03-03	1.0000	1.0500	1.0000	1.0400	+4.000%	7	15,269	-95.192%
2025-02-28	1.0500	1.1000	0.8000	1.0000	-16.667%	196	15,266	-95.000%
2025-02-27	1.2500	1.2500	1.2000	1.2000	+4.348%	14,021	15,188	-95.833%
2025-02-26	1.1500	1.1500	1.1100	1.1500	-2.542%	61	1,182	-95.652%
2025-02-25	1.1800	1.1800	1.1800	1.1800	-7.087%	1	1,121	-95.763%
2025-02-24	1.2500	1.2700	1.2500	1.2700	+9.483%	7	1,121	-96.063%
2025-02-20	1.2000	1.2000	1.1600	1.1600	-10.078%	110	1,114	-95.690%
2025-02-18	1.3100	1.3100	1.2900	1.2900	-4.444%	90	1,015	-96.124%
2025-02-14	1.3400	1.3700	1.3000	1.3500	0.000%	258	805	-96.296%
2025-02-13	1.3500	1.3800	1.3400	1.3500	+0.746%	43	762	-96.296%
2025-02-12	1.3400	1.3400	1.3400	1.3400	0.000%	5	762	-96.269%
2025-02-11	1.3000	1.3400	1.3000	1.3400	+11.667%	42	757	-96.269%
2025-02-06	1.1500	1.2000	1.1500	1.2000	+14.286%	11	715	-95.833%
2025-02-05	1.0500	1.0500	1.0500	1.0500	-19.847%	5	704	-95.238%
2025-02-03	1.2700	1.3100	1.2700	1.3100	+21.296%	32	699	-96.183%
2025-01-30	1.0800	1.0800	1.0800	1.0800	-16.923%	8	696	-95.370%
2025-01-29	1.2500	1.3000	1.2500	1.3000	+13.043%	10	692	-96.154%
2025-01-28	1.0500	1.1500	1.0500	1.1500	+9.524%	116	682	-95.652%
2025-01-27	1.0500	1.0500	1.0500	1.0500	+10.526%	188	572	-95.238%
2025-01-24	0.9500	0.9500	0.9500	0.9500	-9.524%	8	405	-94.737%
2025-01-22	1.0000	1.0500	1.0000	1.0500	+5.000%	10	401	-95.238%
2025-01-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	391	-95.000%
2025-01-15	1.0000	1.0000	1.0000	1.0000	+6.383%	5	391	-95.000%
2025-01-14	0.9400	0.9400	0.9400	0.9400	-5.051%	5	386	-94.681%
2025-01-13	0.9500	0.9900	0.9500	0.9900	+10.000%	38	381	-94.949%
2025-01-08	0.8000	0.9000	0.8000	0.9000	+5.882%	4	339	-94.444%
2024-12-31	0.8000	0.8500	0.8000	0.8500	-10.526%	20	319	-94.118%
2024-12-30	0.9500	0.9500	0.9500	0.9500	+11.765%	10	319	-94.737%
2024-12-26	0.8000	0.8500	0.8000	0.8500	+2.410%	31	309	-94.118%
2024-12-24	0.7500	0.8300	0.7500	0.8300	+3.750%	20	258	-93.976%
2024-12-23	0.8000	0.8000	0.8000	0.8000	-6.977%	10	258	-93.750%
2024-12-20	0.8500	0.8600	0.8500	0.8600	0.000%	15	248	-94.186%
2024-12-19	0.9400	0.9400	0.8600	0.8600	+3.614%	12	233	-94.186%
2024-12-16	0.8300	0.8300	0.8300	0.8300	+10.667%	10	211	-93.976%
2024-12-12	0.7500	0.7500	0.7500	0.7500	0.000%	10	211	-93.333%
2024-12-04	0.7500	0.7500	0.7500	0.7500	-6.250%	1	201	-93.333%
2024-12-02	0.8500	0.8700	0.8000	0.8000	+6.667%	40	200	-93.750%
2024-11-29	0.7500	0.7500	0.7500	0.7500	-3.846%	20	160	-93.333%
2024-11-26	0.7800	0.7800	0.7800	0.7800	-6.024%	10	150	-93.590%
2024-11-22	0.6500	0.8300	0.6500	0.8300	+18.571%	40	140	-93.976%
2024-11-13	0.7000	0.7000	0.7000	0.7000	-4.110%	10	120	-92.857%
2024-11-12	0.6000	0.7300	0.6000	0.7300	-6.410%	20	110	-93.151%
2024-11-08	0.7200	0.7800	0.6000	0.7800	-8.235%	40	90	-93.590%
2024-11-07	0.8500	0.8500	0.8500	0.8500	+49.123%	10	70	-94.118%
2024-11-04	0.4500	0.8900	0.4500	0.5700	-5.000%	20	60	-91.228%
2024-11-01	0.5500	0.6000	0.5500	0.6000	0.000%	80	40	-91.667%