Dark

AAOI20260918C130
AAOI Sep 18 2026 130.00 Call (AAOI260918C00130000)
option OPRA

EOD

Aug 10, 2026

22.70-7.724%(-1.90)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	30.1200	32.0000	20.1800	22.7000	-7.724%	68	696	0.000%
2026-08-07	25.4300	34.5000	23.4000	24.6000	+19.128%	118	697	-7.724%
2026-08-06	21.9000	26.4000	20.6500	20.6500	-13.598%	176	735	+9.927%
2026-08-05	25.2400	29.9500	23.9000	23.9000	-11.152%	134	691	-5.021%
2026-08-04	24.4500	29.4000	22.3000	26.9000	+81.757%	616	719	-15.613%
2026-08-03	7.1000	15.3400	7.1000	14.8000	+60.870%	255	695	+53.378%
2026-07-31	11.3000	11.3000	7.4000	9.2000	+27.778%	74	492	+146.739%
2026-07-30	5.3500	7.2000	5.3500	7.2000	+97.260%	108	504	+215.278%
2026-07-29	6.1800	6.1800	3.6500	3.6500	-46.244%	142	494	+521.918%
2026-07-28	7.2300	7.5500	5.2000	6.7900	-32.100%	57	510	+234.315%
2026-07-27	9.6200	10.0000	8.9000	10.0000	-15.182%	37	500	+127.000%
2026-07-24	14.0000	14.0000	11.7900	11.7900	-31.850%	185	493	+92.536%
2026-07-23	15.9000	21.4000	15.9000	17.3000	+0.757%	104	361	+31.214%
2026-07-22	19.3000	19.3000	17.1700	17.1700	-20.399%	69	365	+32.207%
2026-07-21	17.5000	21.6400	17.5000	21.5700	+48.861%	21	305	+5.239%
2026-07-20	14.4900	14.4900	14.4900	14.4900	+16.761%	2	301	+56.660%
2026-07-17	12.2500	12.4100	12.2500	12.4100	-0.720%	10	301	+82.917%
2026-07-16	14.7500	16.3000	12.0000	12.5000	-30.556%	26	303	+81.600%
2026-07-15	24.0000	24.6100	16.1000	18.0000	-31.008%	74	303	+26.111%
2026-07-14	22.0000	27.6900	22.0000	26.0900	+45.186%	61	308	-12.993%
2026-07-13	21.0000	21.0000	17.8300	17.9700	-19.777%	94	309	+26.322%
2026-07-10	24.0000	24.2500	19.8000	22.4000	-14.829%	99	294	+1.339%
2026-07-09	26.0000	27.6800	24.0000	26.3000	+29.238%	19	254	-13.688%
2026-07-08	22.1700	22.1700	20.3500	20.3500	-0.732%	3	251	+11.548%
2026-07-07	21.0000	22.8000	20.5000	20.5000	-24.074%	4	252	+10.732%
2026-07-06	30.0000	30.6000	27.0000	27.0000	+19.469%	6	252	-15.926%
2026-07-02	31.4500	31.5000	22.0000	22.6000	-40.526%	76	240	+0.442%
2026-07-01	38.0000	38.0000	38.0000	38.0000	-12.784%	1	240	-40.263%
2026-06-30	43.5700	43.5700	43.5700	43.5700	-4.556%	1	241	-47.900%
2026-06-29	35.3700	45.6500	32.1000	45.6500	+20.132%	24	240	-50.274%
2026-06-26	32.9800	38.7500	32.5600	38.0000	-1.299%	17	243	-40.263%
2026-06-25	40.4000	40.4000	37.0000	38.5000	-6.098%	12	235	-41.039%
2026-06-24	44.8000	44.8000	41.0000	41.0000	-14.583%	4	231	-44.634%
2026-06-23	49.4000	49.4000	48.0000	48.0000	-26.233%	3	228	-52.708%
2026-06-22	55.9500	68.1200	55.9500	65.0700	+17.243%	5	228	-65.114%
2026-06-18	57.4000	62.0000	54.8000	55.5000	-13.281%	9	225	-59.099%
2026-06-16	70.2800	70.2800	64.0000	64.0000	-23.582%	20	225	-64.531%
2026-06-15	83.7500	83.7500	83.7500	83.7500	+23.726%	1	215	-72.896%
2026-06-12	67.6800	67.6900	67.6800	67.6900	+1.030%	2	215	-66.465%
2026-06-11	67.0000	67.0000	67.0000	67.0000	-8.682%	2	213	-66.119%
2026-06-10	72.7500	73.3700	72.7500	73.3700	+15.726%	5	211	-69.061%
2026-06-09	70.3100	70.3100	62.1000	63.4000	-16.215%	7	211	-64.196%
2026-06-05	76.8000	91.0000	75.6700	75.6700	+4.085%	5	212	-70.001%
2026-06-04	72.7000	72.7000	72.7000	72.7000	-7.624%	1	212	-68.776%
2026-06-03	83.5000	83.5000	78.7000	78.7000	-4.024%	2	212	-71.156%
2026-06-01	53.2400	82.0000	53.2400	82.0000	+5.548%	202	210	-72.317%
2026-05-26	77.6900	77.6900	77.6900	77.6900	+5.414%	1	182	-70.781%
2026-05-21	73.8000	73.8000	73.7000	73.7000	+13.210%	101	182	-69.199%
2026-05-19	61.8000	65.1000	61.8000	65.1000	-7.000%	2	258	-65.131%
2026-05-18	70.0000	70.0000	70.0000	70.0000	-21.401%	1	259	-67.571%
2026-05-15	89.0600	89.0600	89.0600	89.0600	-28.177%	1	259	-74.512%
2026-05-13	103.5000	124.0000	103.5000	124.0000	+57.942%	241	259	-81.694%
2026-05-12	95.0000	95.0000	78.5100	78.5100	+0.013%	103	482	-71.086%
2026-05-11	78.5000	78.5000	78.5000	78.5000	+28.268%	1	482	-71.083%
2026-05-07	61.2000	61.2000	61.2000	61.2000	-22.068%	1	482	-62.908%
2026-05-06	75.6000	78.5300	75.6000	78.5300	+0.268%	39	481	-71.094%
2026-05-01	78.3200	78.3200	78.3200	78.3200	+21.295%	2	492	-71.016%
2026-04-30	64.5700	64.5700	64.5700	64.5700	+8.067%	1	492	-64.844%
2026-04-29	51.3000	59.7500	51.3000	59.7500	+24.479%	4	492	-62.008%
2026-04-28	53.0000	53.0000	48.0000	48.0000	-12.040%	17	495	-52.708%
2026-04-27	54.0000	54.5700	54.0000	54.5700	-20.044%	4	499	-58.402%
2026-04-24	50.5000	68.2500	50.0000	68.2500	+28.774%	170	495	-66.740%
2026-04-22	53.0000	53.0000	53.0000	53.0000	-11.667%	4	351	-57.170%
2026-04-17	60.0000	60.0000	60.0000	60.0000	+6.572%	5	347	-62.167%
2026-04-16	56.3000	56.3000	56.3000	56.3000	+7.034%	2	352	-59.680%
2026-04-15	48.7500	52.6000	48.7500	52.6000	-10.407%	5	350	-56.844%
2026-04-13	57.0000	58.7100	55.0000	58.7100	-3.849%	301	350	-61.335%
2026-04-10	57.2000	61.0600	57.2000	61.0600	+30.247%	6	62	-62.823%
2026-04-09	48.3000	49.4000	42.8000	46.8800	+1.692%	16	62	-51.578%
2026-04-08	39.7000	46.1000	39.7000	46.1000	+31.339%	12	58	-50.759%
2026-04-07	35.4000	35.4000	35.1000	35.1000	+24.028%	22	54	-35.328%
2026-04-02	27.0000	28.3000	27.0000	28.3000	+32.305%	3	45	-19.788%
2026-04-01	21.4000	21.4000	21.3900	21.3900	+29.636%	3	45	+6.124%
2026-03-30	20.3000	20.3000	16.5000	16.5000	-36.022%	14	44	+37.576%
2026-03-27	25.7900	25.7900	25.7900	25.7900	-3.045%	1	49	-11.981%
2026-03-26	30.0000	30.2000	26.2000	26.6000	-23.121%	5	49	-14.662%
2026-03-25	34.0000	35.3000	34.0000	34.6000	-2.535%	11	46	-34.393%
2026-03-24	26.8800	35.5000	26.8800	35.5000	+77.500%	21	36	-36.056%
2026-03-23	21.8000	21.8000	20.0000	20.0000	-9.502%	8	52	+13.500%
2026-03-20	26.4800	26.4800	22.0000	22.1000	-12.752%	23	50	+2.715%
2026-03-19	23.1000	25.3600	23.1000	25.3300	+3.388%	130	35	-10.383%
2026-03-18	25.7000	25.8000	24.5000	24.5000	-5.039%	7	40	-7.347%
2026-03-16	26.5000	26.5000	25.8000	25.8000	-27.528%	3	33	-12.016%
2026-03-12	38.2000	38.2000	35.6000	35.6000	-21.758%	45	32	-36.236%
2026-03-11	44.4900	46.5200	44.4900	45.5000	+10.922%	49	74	-50.110%
2026-03-10	42.5000	44.0000	41.0200	41.0200	+23.368%	100	29	-44.661%
2026-03-09	29.5000	33.2500	29.5000	33.2500	-12.500%	11	14	-31.729%
2026-03-06	38.0000	38.0000	38.0000	38.0000	+27.517%	1	3	-40.263%
2026-03-05	29.8000	29.8000	29.8000	29.8000	0.000%	2	2	-23.826%