Dark

AAOI20260918C185
AAOI Sep 18 2026 185.00 Call (AAOI260918C00185000)
option OPRA

EOD

Aug 10, 2026

7.33-12.738%(-1.07)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.6700	12.3000	6.6000	7.3300	-12.738%	107	436	0.000%
2026-08-07	10.3600	13.5500	8.4000	8.4000	-7.692%	14	363	-12.738%
2026-08-06	7.8000	10.5000	7.8000	9.1000	-4.211%	15	362	-19.451%
2026-08-05	10.3300	13.1000	9.5000	9.5000	-21.488%	14	359	-22.842%
2026-08-04	10.3800	12.1000	9.9300	12.1000	+122.018%	27	359	-39.421%
2026-08-03	4.7000	5.7100	4.7000	5.4500	+98.182%	11	370	+34.495%
2026-07-31	3.0000	3.5000	2.7500	2.7500	+20.614%	38	378	+166.545%
2026-07-30	1.5400	2.2800	1.5400	2.2800	+93.220%	10	362	+221.491%
2026-07-29	1.7600	1.7600	1.1800	1.1800	-44.860%	7	361	+521.186%
2026-07-28	2.0000	2.2500	1.6800	2.1400	-37.609%	9	359	+242.523%
2026-07-27	3.9000	3.9000	2.8500	3.4300	-18.333%	6	359	+113.703%
2026-07-24	4.2000	4.2000	4.2000	4.2000	-43.243%	8	359	+74.524%
2026-07-23	7.4500	7.4500	7.2000	7.4000	-2.632%	4	367	-0.946%
2026-07-22	7.6000	7.6000	7.6000	7.6000	-19.149%	3	364	-3.553%
2026-07-21	9.1000	9.4000	9.1000	9.4000	+64.912%	26	361	-22.021%
2026-07-20	6.0000	6.0000	5.7000	5.7000	+2.703%	5	350	+28.596%
2026-07-17	5.0200	5.5500	5.0200	5.5500	+13.963%	2	352	+32.072%
2026-07-16	6.0000	6.0000	4.8700	4.8700	-33.288%	11	353	+50.513%
2026-07-15	7.7700	7.9800	6.9000	7.3000	-42.155%	9	348	+0.411%
2026-07-14	10.5000	12.6200	10.2000	12.6200	+68.267%	55	343	-41.918%
2026-07-13	8.4000	8.5800	7.5000	7.5000	-21.053%	14	375	-2.267%
2026-07-10	9.0000	9.5000	9.0000	9.5000	-22.003%	7	367	-22.842%
2026-07-09	11.7000	12.1800	11.7000	12.1800	+26.611%	3	374	-39.819%
2026-07-08	9.1000	9.6200	9.1000	9.6200	+2.559%	10	373	-23.805%
2026-07-07	10.0000	10.0000	9.3800	9.3800	-30.312%	9	377	-21.855%
2026-07-06	15.9000	15.9000	13.4600	13.4600	+23.600%	4	380	-45.542%
2026-07-02	13.9600	13.9600	10.5000	10.8900	-43.281%	11	385	-32.691%
2026-07-01	20.3500	20.3500	18.3000	19.2000	-25.869%	13	385	-61.823%
2026-06-29	17.8800	25.9000	16.7000	25.9000	+27.273%	7	393	-71.699%
2026-06-26	20.4000	20.4000	20.2500	20.3500	-7.500%	5	391	-63.980%
2026-06-25	21.1000	22.0000	19.4000	22.0000	-14.596%	5	386	-66.682%
2026-06-24	23.1300	25.7600	23.1300	25.7600	+1.818%	2	386	-71.545%
2026-06-23	32.1000	32.1000	25.3000	25.3000	-35.128%	8	387	-71.028%
2026-06-22	31.7500	41.4500	31.7500	39.0000	+11.429%	6	391	-81.205%
2026-06-18	41.0000	41.0000	33.0000	35.0000	-20.473%	54	435	-79.057%
2026-06-17	39.8600	44.0100	39.8600	44.0100	+4.537%	10	435	-83.345%
2026-06-16	54.2500	54.2500	40.7000	42.1000	-25.854%	46	438	-82.589%
2026-06-15	53.1000	58.5000	52.0000	56.7800	+27.596%	40	448	-87.091%
2026-06-12	44.5000	44.8000	44.4400	44.5000	-6.571%	9	429	-83.528%
2026-06-11	45.5800	47.6300	41.0000	47.6300	-6.608%	7	430	-84.611%
2026-06-10	47.3500	56.1000	47.3500	51.0000	+20.796%	23	433	-85.627%
2026-06-09	54.8000	56.4000	42.2200	42.2200	-34.755%	21	426	-82.639%
2026-06-08	54.7500	69.8000	54.7500	64.7100	+18.843%	25	417	-88.673%
2026-06-05	54.8000	69.0200	51.1500	54.4500	-23.202%	70	427	-86.538%
2026-06-04	47.8600	70.9000	47.8600	70.9000	+29.616%	39	375	-89.661%
2026-06-03	66.9000	66.9000	52.4000	54.7000	-21.068%	31	369	-86.600%
2026-06-02	65.9700	70.0000	63.4500	69.3000	+20.313%	19	356	-89.423%
2026-06-01	32.8000	59.0000	32.8000	57.6000	+55.676%	57	368	-87.274%
2026-05-29	44.0000	44.0000	35.0000	37.0000	-16.854%	83	383	-80.189%
2026-05-28	49.2000	50.2500	44.5000	44.5000	-19.530%	76	423	-83.528%
2026-05-27	50.5000	59.5000	45.3000	55.3000	+7.379%	50	362	-86.745%
2026-05-26	54.6700	59.0000	50.9000	51.5000	-3.558%	54	353	-85.767%
2026-05-22	45.7900	54.0000	45.7900	53.4000	+5.826%	8	323	-86.273%
2026-05-21	50.8000	53.4000	50.4600	50.4600	+18.340%	3	321	-85.474%
2026-05-20	48.7400	48.7400	42.5000	42.6400	-11.535%	4	321	-82.810%
2026-05-19	45.1500	48.5000	42.0000	48.2000	-0.207%	9	322	-84.793%
2026-05-18	47.7500	48.3000	47.7500	48.3000	-20.033%	2	322	-84.824%
2026-05-15	60.3100	67.4500	60.3100	60.4000	-22.762%	227	322	-87.864%
2026-05-14	78.2000	78.2000	78.2000	78.2000	-9.070%	1	219	-90.627%
2026-05-13	78.0000	86.0000	70.4000	86.0000	+39.271%	12	173	-91.477%
2026-05-12	59.5000	72.0300	57.9900	61.7500	+9.331%	69	173	-88.130%
2026-05-11	50.0000	60.3000	48.0000	56.4800	+60.455%	83	173	-87.022%
2026-05-08	51.7100	51.7100	33.3000	35.2000	-15.017%	75	189	-79.176%
2026-05-07	49.2600	49.2600	41.0000	41.4200	-19.666%	16	177	-82.303%
2026-05-06	57.6000	60.1000	51.5600	51.5600	-13.851%	43	184	-85.784%
2026-05-05	58.0000	63.4000	58.0000	59.8500	+3.493%	33	142	-87.753%
2026-05-04	61.5800	62.9300	57.8300	57.8300	-7.398%	16	110	-87.325%
2026-05-01	51.0000	62.4500	51.0000	62.4500	+82.602%	10	115	-88.263%
2026-04-28	34.2000	34.2000	34.2000	34.2000	-26.452%	1	115	-78.567%
2026-04-24	44.8000	46.5000	44.8000	46.5000	-9.162%	5	115	-84.237%
2026-04-21	51.1900	51.1900	51.1900	51.1900	+31.933%	2	109	-85.681%
2026-04-14	38.8000	38.8000	38.8000	38.8000	-2.218%	1	109	-81.108%
2026-04-10	39.6800	39.6800	39.6800	39.6800	+24.937%	7	109	-81.527%
2026-04-09	33.4500	33.7000	31.7600	31.7600	+22.154%	11	109	-76.921%
2026-04-08	25.2000	26.0000	24.3000	26.0000	+20.930%	18	118	-71.808%
2026-04-07	20.4000	22.1000	19.9000	21.5000	-0.784%	20	100	-65.907%
2026-04-06	21.6700	21.6700	21.6700	21.6700	+80.583%	1	94	-66.174%
2026-04-01	12.2000	12.5000	12.0000	12.0000	+29.032%	12	94	-38.917%
2026-03-31	11.2000	11.2000	9.3000	9.3000	-7.000%	9	82	-21.183%
2026-03-30	12.0000	12.0000	10.0000	10.0000	-36.306%	8	73	-26.700%
2026-03-27	15.8000	15.9000	15.7000	15.7000	-16.931%	7	66	-53.312%
2026-03-26	20.0000	20.3000	18.9000	18.9000	+41.045%	25	59	-61.217%
2026-03-23	12.9000	13.4000	12.9000	13.4000	+3.077%	13	45	-45.299%
2026-03-20	15.9000	15.9000	12.8500	13.0000	-20.732%	17	46	-43.615%
2026-03-19	12.0000	16.4000	12.0000	16.4000	+24.810%	9	36	-55.305%
2026-03-18	15.5200	15.5200	13.1400	13.1400	+6.829%	2	27	-44.216%
2026-03-17	12.1000	12.3000	12.1000	12.3000	-20.645%	4	25	-40.407%
2026-03-16	16.8000	16.8000	15.5000	15.5000	-9.884%	4	24	-52.710%
2026-03-13	18.1000	18.4000	17.2000	17.2000	-29.796%	9	20	-57.384%
2026-03-12	25.5000	25.5000	22.1000	24.5000	-19.935%	12	11	-70.082%
2026-03-11	27.0000	30.6000	27.0000	30.6000	0.000%	3	3	-76.046%