Dark

AAOI20250117C7.5
AAOI Jan 17 2025 7.50 Call (AAOI250117C00007500)
option OPRA

Expired

Jan 10, 2025

24.00-19.409%(-5.78)6

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-10	23.1000	24.0000	23.1000	24.0000	-19.409%	6	385	0.000%
2024-12-23	29.7800	29.7800	29.7800	29.7800	+0.949%	2	413	-19.409%
2024-12-20	29.5000	29.5000	29.5000	29.5000	+8.059%	2	415	-18.644%
2024-12-10	27.3000	27.3000	27.3000	27.3000	+9.200%	2	416	-12.088%
2024-11-20	25.0000	25.0000	25.0000	25.0000	+20.192%	1	418	-4.000%
2024-11-14	20.8000	20.8000	20.8000	20.8000	+0.483%	5	418	+15.385%
2024-11-11	20.7000	20.7000	20.7000	20.7000	+104.950%	4	419	+15.942%
2024-11-07	10.1000	10.1000	10.1000	10.1000	-14.334%	2	419	+137.624%
2024-10-16	11.7900	11.7900	11.7900	11.7900	+40.357%	1	424	+103.562%
2024-10-07	8.2000	8.4000	8.2000	8.4000	+25.373%	6	425	+185.714%
2024-10-03	6.7000	6.7000	6.7000	6.7000	-2.190%	2	425	+258.209%
2024-10-01	6.7400	6.8500	6.7400	6.8500	-12.179%	32	425	+250.365%
2024-09-26	8.1000	8.1000	7.8000	7.8000	-12.849%	6	425	+207.692%
2024-09-24	7.8000	9.4000	7.8000	8.9500	+27.493%	19	425	+168.156%
2024-09-23	7.5000	7.5700	7.0200	7.0200	-10.000%	12	435	+241.880%
2024-09-13	7.8000	7.8000	7.8000	7.8000	+2.767%	4	435	+207.692%
2024-09-12	6.7000	7.9900	6.7000	7.5900	+16.769%	56	433	+216.206%
2024-09-11	6.4000	6.5000	6.4000	6.5000	+1.562%	3	423	+269.231%
2024-09-09	6.4000	6.4000	6.4000	6.4000	+24.031%	2	423	+275.000%
2024-09-06	5.1600	5.1600	5.1600	5.1600	-13.856%	2	424	+365.116%
2024-09-05	5.9900	5.9900	5.9900	5.9900	-7.419%	3	424	+300.668%
2024-09-04	6.2000	6.4700	6.2000	6.4700	+16.577%	2	426	+270.943%
2024-09-03	5.3000	5.8000	5.3000	5.5500	+20.130%	11	425	+332.432%
2024-08-30	4.4400	4.6500	4.3000	4.6200	+18.462%	148	484	+419.481%
2024-08-29	3.6500	3.9000	3.6500	3.9000	+11.429%	171	484	+515.385%
2024-08-26	3.5000	3.5000	3.5000	3.5000	+6.061%	2	445	+585.714%
2024-08-23	3.3000	3.3000	3.3000	3.3000	-2.367%	2	443	+627.273%
2024-08-22	3.3800	3.3800	3.3800	3.3800	+22.909%	5	443	+610.059%
2024-08-20	2.7500	2.7500	2.7500	2.7500	+13.636%	1	440	+772.727%
2024-08-19	2.4400	2.4400	2.4200	2.4200	-1.626%	2	440	+891.736%
2024-08-15	2.4700	2.4700	2.4600	2.4600	+4.681%	25	438	+875.610%
2024-08-14	2.3900	2.3900	2.3500	2.3500	0.000%	26	450	+921.277%
2024-08-13	2.3500	2.3500	2.3500	2.3500	+2.174%	1	449	+921.277%
2024-08-12	2.3000	2.3000	2.3000	2.3000	+27.778%	1	448	+943.478%
2024-08-07	1.8000	1.8000	1.8000	1.8000	-16.279%	100	448	+1,233.333%
2024-08-06	1.7800	2.1600	1.7800	2.1500	+10.256%	5	348	+1,016.279%
2024-08-05	1.9500	2.0500	1.8200	1.9500	-21.371%	11	350	+1,130.769%
2024-08-02	2.2700	2.4800	2.2700	2.4800	-20.000%	6	350	+867.742%
2024-08-01	3.1000	3.1000	3.1000	3.1000	+11.111%	2	349	+674.194%
2024-07-31	2.7900	2.7900	2.7900	2.7900	-14.679%	2	347	+760.215%
2024-07-24	3.2000	3.2700	3.1800	3.2700	-11.622%	3	349	+633.945%
2024-07-23	3.8000	3.8000	3.7000	3.7000	-13.953%	2	350	+548.649%
2024-07-18	4.3600	4.3600	4.3000	4.3000	-6.522%	3	348	+458.140%
2024-07-17	5.0500	5.0500	4.6000	4.6000	-16.364%	6	345	+421.739%
2024-07-16	4.2000	5.5000	4.2000	5.5000	+34.804%	3	345	+336.364%
2024-07-15	4.0800	4.0800	4.0800	4.0800	+13.333%	5	344	+488.235%
2024-07-12	3.4000	3.6000	3.4000	3.6000	+2.857%	6	339	+566.667%
2024-07-11	3.5000	3.5000	3.5000	3.5000	+9.375%	3	339	+585.714%
2024-07-10	3.1500	3.2000	3.1500	3.2000	+14.286%	2	339	+650.000%
2024-07-09	2.9500	2.9500	2.8000	2.8000	-1.754%	2	339	+757.143%
2024-07-08	2.8500	2.8500	2.8500	2.8500	+21.277%	2	337	+742.105%
2024-07-05	2.4500	2.4500	2.3500	2.3500	-4.858%	8	335	+921.277%
2024-07-03	2.4000	2.4700	2.4000	2.4700	+0.816%	4	336	+871.660%
2024-07-02	2.3300	2.4500	2.3300	2.4500	-16.949%	4	336	+879.592%
2024-06-27	2.9500	2.9500	2.9500	2.9500	+6.115%	1	332	+713.559%
2024-06-26	2.8800	2.8800	2.7800	2.7800	-7.333%	3	332	+763.309%
2024-06-25	3.0000	3.0000	3.0000	3.0000	-1.639%	2	332	+700.000%
2024-06-24	3.0000	3.0500	3.0000	3.0500	-1.613%	3	334	+686.885%
2024-06-21	3.1000	3.2000	3.1000	3.1000	-2.208%	44	335	+674.194%
2024-06-20	3.6500	3.6500	3.1700	3.1700	-26.107%	6	337	+657.098%
2024-06-18	4.2900	4.2900	4.2900	4.2900	+0.941%	3	338	+459.441%
2024-06-17	4.1000	4.2500	4.1000	4.2500	+2.906%	8	338	+464.706%
2024-06-13	4.1300	4.1300	4.1300	4.1300	+1.975%	2	339	+481.114%
2024-06-11	4.0500	4.0500	4.0500	4.0500	-10.000%	4	339	+492.593%
2024-06-06	4.5000	4.5000	4.5000	4.5000	-2.174%	5	339	+433.333%
2024-06-05	4.5800	4.6000	4.5800	4.6000	+10.843%	2	339	+421.739%
2024-06-04	4.1000	4.1600	4.0000	4.1500	-11.325%	10	338	+478.313%
2024-05-31	4.5000	4.6800	4.5000	4.6800	-20.678%	18	335	+412.821%
2024-05-29	5.9000	5.9000	5.9000	5.9000	+26.609%	3	335	+306.780%
2024-05-10	4.6600	4.6600	4.6600	4.6600	-12.406%	50	335	+415.021%
2024-05-03	5.7500	5.7600	5.3200	5.3200	+15.652%	12	310	+351.128%
2024-05-02	4.5700	4.6000	4.5700	4.6000	+2.222%	3	308	+421.739%
2024-05-01	4.4000	4.5000	4.4000	4.5000	-10.000%	2	307	+433.333%
2024-04-25	5.0000	5.0000	5.0000	5.0000	-10.394%	1	305	+380.000%
2024-04-23	5.5800	5.5800	5.5800	5.5800	+1.455%	2	306	+330.108%
2024-04-22	5.5000	5.5000	5.5000	5.5000	-11.717%	6	307	+336.364%
2024-04-16	5.5000	6.3200	5.5000	6.2300	+13.686%	3	307	+285.233%
2024-04-15	5.4000	5.4800	5.4000	5.4800	-2.143%	5	305	+337.956%
2024-04-12	5.6000	5.6000	5.6000	5.6000	-9.677%	2	305	+328.571%
2024-04-11	6.0600	6.2000	6.0600	6.2000	+2.649%	2	306	+287.097%
2024-04-10	6.0400	6.0400	6.0400	6.0400	-5.477%	1	307	+297.351%
2024-04-09	6.3900	6.3900	6.3900	6.3900	-4.627%	1	307	+275.587%
2024-04-08	6.7000	6.7000	6.7000	6.7000	-11.842%	1	308	+258.209%
2024-04-02	7.6000	7.6000	7.6000	7.6000	-7.317%	1	307	+215.789%
2024-04-01	8.2000	8.2000	8.2000	8.2000	+6.494%	1	308	+192.683%
2024-03-19	7.7000	7.7000	7.7000	7.7000	+5.479%	226	308	+211.688%
2024-03-18	7.3000	7.3000	7.3000	7.3000	-13.199%	1	96	+228.767%
2024-03-11	8.5100	8.5100	8.4100	8.4100	-10.532%	25	95	+185.375%
2024-03-01	9.4000	9.4000	9.4000	9.4000	+34.286%	40	70	+155.319%
2024-02-23	7.1000	7.1000	7.0000	7.0000	-50.530%	90	70	+242.857%
2024-02-22	14.1500	14.1500	14.1500	14.1500	-6.908%	5	45	+69.611%
2024-02-16	17.1100	17.1100	15.2000	15.2000	-5.473%	16	45	+57.895%
2024-02-15	16.0800	16.0800	16.0800	16.0800	+11.589%	5	45	+49.254%
2024-02-12	14.4100	14.4100	14.4100	14.4100	+31.000%	5	45	+66.551%
2024-01-17	10.5000	11.0000	10.5000	11.0000	-2.655%	20	50	+118.182%
2024-01-11	11.3000	11.3000	11.3000	11.3000	-24.917%	2	40	+112.389%
2024-01-09	15.0500	15.0500	15.0500	15.0500	+0.333%	3	40	+59.468%
2023-12-15	15.0000	15.0000	15.0000	15.0000	+40.187%	4	40	+60.000%
2023-12-04	10.7000	10.7000	10.7000	10.7000	+22.989%	22	42	+124.299%
2023-11-20	8.7000	8.7000	8.7000	8.7000	+67.308%	3	20	+175.862%
2023-11-13	5.2000	5.2000	5.2000	5.2000	+15.299%	1	20	+361.538%
2023-11-10	4.5100	4.5100	4.5100	4.5100	-14.906%	1	19	+432.151%
2023-11-09	5.3000	5.3000	5.3000	5.3000	+23.543%	1	19	+352.830%
2023-11-03	4.2000	4.2900	4.2000	4.2900	+4.634%	2	18	+459.441%
2023-11-02	3.8000	4.1000	3.8000	4.1000	+17.143%	3	18	+485.366%
2023-11-01	3.5000	3.5000	3.5000	3.5000	+6.061%	1	17	+585.714%
2023-10-31	3.3000	3.3000	3.3000	3.3000	+10.368%	1	16	+627.273%
2023-10-30	2.8700	2.9900	2.8700	2.9900	-0.664%	3	15	+702.676%
2023-10-23	3.0100	3.0100	3.0100	3.0100	-7.385%	1	17	+697.342%
2023-10-13	3.2500	3.2500	3.2500	3.2500	-12.162%	1	17	+638.462%
2023-10-12	3.7000	3.7000	3.7000	3.7000	+2.778%	1	16	+548.649%
2023-10-11	3.6000	3.6000	3.6000	3.6000	-2.439%	1	16	+566.667%
2023-10-10	3.6000	3.8000	3.6000	3.6900	-16.136%	18	16	+550.407%
2023-10-06	4.4000	4.4000	4.4000	4.4000	-2.222%	1	6	+445.455%
2023-10-05	4.5000	4.5000	4.5000	4.5000	-7.787%	2	5	+433.333%
2023-10-04	4.8800	4.8800	4.8800	4.8800	-21.290%	2	7	+391.803%
2023-09-28	6.0000	6.2000	6.0000	6.2000	+11.712%	2	7	+287.097%
2023-09-27	5.4000	5.5500	5.4000	5.5500	+8.824%	2	5	+332.432%
2023-09-21	4.5000	5.1000	4.5000	5.1000	+6.250%	3	5	+370.588%
2023-09-20	4.8000	4.8000	4.8000	4.8000	-12.409%	1	2	+400.000%
2023-09-19	5.4800	5.4800	5.4800	5.4800	0.000%	1	1	+337.956%