Dark

AAOI20260918C125
AAOI Sep 18 2026 125.00 Call (AAOI260918C00125000)
option OPRA

EOD

Aug 10, 2026

24.70-8.178%(-2.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	28.7500	33.8600	24.7000	24.7000	-8.178%	11	272	0.000%
2026-08-07	28.1100	36.0000	26.9000	26.9000	+13.168%	21	270	-8.178%
2026-08-06	23.0000	26.9000	23.0000	23.7700	-12.610%	60	274	+3.912%
2026-08-05	28.0000	31.2600	27.2000	27.2000	-5.490%	27	271	-9.191%
2026-08-04	27.0000	31.0700	25.4500	28.7800	+72.749%	156	262	-14.177%
2026-08-03	9.8000	17.0000	9.8000	16.6600	+66.600%	134	248	+48.259%
2026-07-31	8.9000	10.3500	8.9000	10.0000	+26.582%	13	248	+147.000%
2026-07-30	6.0500	8.1000	6.0500	7.9000	+51.923%	35	247	+212.658%
2026-07-29	7.1000	7.1000	4.9900	5.2000	-29.730%	32	225	+375.000%
2026-07-28	7.2000	7.8000	5.7200	7.4000	-28.846%	86	218	+233.784%
2026-07-27	11.3000	12.5000	9.3100	10.4000	-19.066%	13	224	+137.500%
2026-07-24	15.5000	15.5000	12.8500	12.8500	-32.154%	48	226	+92.218%
2026-07-23	21.8000	21.8000	18.9400	18.9400	+2.935%	10	194	+30.412%
2026-07-22	21.3500	21.6000	18.4000	18.4000	-21.702%	25	192	+34.239%
2026-07-21	17.0200	23.5000	17.0200	23.5000	+56.667%	61	184	+5.106%
2026-07-20	16.1200	16.9600	14.8100	15.0000	-0.596%	33	195	+64.667%
2026-07-17	10.9700	16.0000	10.9700	15.0900	+9.348%	7	174	+63.685%
2026-07-16	15.5400	15.5400	13.3400	13.8000	-27.177%	9	173	+78.986%
2026-07-15	26.4700	26.4700	16.9400	18.9500	-33.509%	42	170	+30.343%
2026-07-14	23.8500	29.7000	23.8500	28.5000	+35.714%	114	167	-13.333%
2026-07-13	19.5000	21.0000	19.5000	21.0000	-16.335%	11	109	+17.619%
2026-07-10	24.0000	25.1000	24.0000	25.1000	-12.268%	5	99	-1.594%
2026-07-09	27.2500	29.0500	26.1000	28.6100	+27.156%	38	94	-13.667%
2026-07-08	24.9000	24.9000	22.5000	22.5000	+3.211%	12	93	+9.778%
2026-07-07	26.0000	29.7000	21.8000	21.8000	-24.042%	12	82	+13.303%
2026-07-06	25.5600	32.2000	25.5600	28.7000	+18.107%	13	78	-13.937%
2026-07-02	29.0200	29.5400	24.3000	24.3000	-39.627%	17	72	+1.646%
2026-07-01	40.2500	40.2500	40.2500	40.2500	-11.148%	2	72	-38.634%
2026-06-30	45.3000	45.3000	45.3000	45.3000	-1.735%	2	74	-45.475%
2026-06-29	36.2000	46.1000	36.2000	46.1000	+19.616%	4	74	-46.421%
2026-06-25	39.0000	39.0000	38.5400	38.5400	-18.313%	2	74	-35.911%
2026-06-23	55.0000	55.0000	47.1800	47.1800	-31.524%	2	74	-47.647%
2026-06-12	69.7000	69.7000	68.9000	68.9000	+3.020%	3	74	-64.151%
2026-06-11	66.8800	66.8800	66.8800	66.8800	-15.545%	1	71	-63.068%
2026-06-05	79.1900	79.1900	79.1900	79.1900	-17.381%	1	72	-68.809%
2026-06-04	95.8500	95.8500	95.8500	95.8500	+16.890%	1	72	-74.231%
2026-06-03	82.0000	82.0000	82.0000	82.0000	-12.299%	1	72	-69.878%
2026-06-02	93.5000	93.5000	93.5000	93.5000	+11.310%	1	72	-73.583%
2026-06-01	84.0000	84.0000	84.0000	84.0000	+16.183%	1	72	-70.595%
2026-05-28	72.3000	72.3000	72.3000	72.3000	+5.934%	1	72	-65.837%
2026-05-20	68.2500	68.2500	68.2500	68.2500	-9.758%	1	72	-63.810%
2026-05-19	75.6300	75.6300	75.6300	75.6300	-14.154%	1	72	-67.341%
2026-05-15	88.1000	88.1000	88.1000	88.1000	-14.049%	1	72	-71.964%
2026-05-14	102.4000	104.1000	102.4000	102.5000	-13.062%	3	72	-75.902%
2026-05-13	102.6700	117.9000	102.6700	117.9000	+45.556%	2	73	-79.050%
2026-05-12	81.0000	81.0000	81.0000	81.0000	-4.028%	1	73	-69.506%
2026-05-11	82.9400	84.4000	82.9400	84.4000	+51.146%	2	73	-70.735%
2026-05-08	52.1800	55.8400	52.1800	55.8400	-22.326%	15	73	-55.766%
2026-05-07	71.8900	71.8900	71.8900	71.8900	-11.170%	1	72	-65.642%
2026-05-06	84.0000	84.0000	79.9600	80.9300	-0.942%	4	73	-69.480%
2026-05-04	81.7000	81.7000	81.7000	81.7000	-4.444%	1	75	-69.767%
2026-05-01	85.5000	85.5000	85.5000	85.5000	+71.000%	1	75	-71.111%
2026-04-28	49.9000	50.0000	49.9000	50.0000	-26.471%	2	75	-50.600%
2026-04-24	68.0000	68.0000	68.0000	68.0000	+37.903%	1	76	-63.676%
2026-04-23	60.7200	60.7200	49.3100	49.3100	-8.904%	2	77	-49.909%
2026-04-22	54.1300	54.1300	54.1300	54.1300	-10.529%	1	78	-54.369%
2026-04-16	54.9400	60.5000	54.9400	60.5000	+16.638%	11	78	-59.174%
2026-04-15	54.6000	54.6000	50.7000	51.8700	-11.333%	7	75	-52.381%
2026-04-14	61.4700	61.4700	56.3000	58.5000	-6.100%	8	73	-57.778%
2026-04-10	60.2900	64.2000	60.2900	62.3000	+37.225%	10	73	-60.353%
2026-04-09	56.8000	56.8000	45.4000	45.4000	-7.724%	31	78	-45.595%
2026-04-08	40.3100	49.2000	39.6000	49.2000	+28.695%	51	81	-49.797%
2026-04-07	38.2300	38.2300	38.2300	38.2300	+8.147%	3	61	-35.391%
2026-04-06	36.0000	36.0000	35.3500	35.3500	+18.227%	3	58	-30.127%
2026-04-02	29.9000	29.9000	29.9000	29.9000	+86.875%	1	55	-17.391%
2026-03-31	19.2000	19.2000	16.0000	16.0000	-13.279%	3	55	+54.375%
2026-03-30	18.2000	18.7000	18.1500	18.4500	-28.322%	5	53	+33.875%
2026-03-27	25.7400	25.7400	25.7400	25.7400	-6.908%	1	53	-4.040%
2026-03-26	28.5500	28.5500	27.6500	27.6500	-29.175%	2	53	-10.669%
2026-03-25	34.0000	39.0400	34.0000	39.0400	+5.542%	6	52	-36.732%
2026-03-24	36.9900	36.9900	36.9900	36.9900	+77.155%	2	54	-33.225%
2026-03-20	20.8800	20.8800	20.8800	20.8800	-22.581%	2	56	+18.295%
2026-03-19	27.0600	27.4000	26.9700	26.9700	+19.867%	10	56	-8.417%
2026-03-18	24.0000	25.5000	22.5000	22.5000	+15.979%	3	56	+9.778%
2026-03-17	21.8000	21.8000	19.4000	19.4000	-23.471%	14	56	+27.320%
2026-03-16	27.1200	28.2200	25.3500	25.3500	-4.520%	27	48	-2.564%
2026-03-13	29.5100	29.5100	26.5500	26.5500	-28.301%	7	30	-6.968%
2026-03-12	35.3800	37.0300	35.3800	37.0300	-22.612%	7	30	-33.297%
2026-03-11	39.3300	47.8500	39.3300	47.8500	+6.333%	7	27	-48.380%
2026-03-10	43.2000	46.9000	43.2000	45.0000	+45.631%	14	23	-45.111%
2026-03-09	30.9000	30.9000	30.9000	30.9000	+10.357%	1	14	-20.065%
2026-03-06	29.3900	32.3000	28.0000	28.0000	+11.687%	4	13	-11.786%
2026-03-05	29.0400	29.0400	25.0700	25.0700	-8.704%	2	9	-1.476%
2026-03-04	26.3000	29.7500	26.3000	27.4600	-4.454%	6	9	-10.051%
2026-03-03	25.7600	28.7400	23.8000	28.7400	0.000%	5	5	-14.057%