Dark

AAOI20260918C200
AAOI Sep 18 2026 200.00 Call (AAOI260918C00200000)
option OPRA

EOD

Aug 10, 2026

5.40-17.933%(-1.18)248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.6000	9.6900	4.9500	5.4000	-17.933%	248	2,152	0.000%
2026-08-07	9.9000	10.7000	6.5000	6.5800	+9.667%	361	2,119	-17.933%
2026-08-06	6.0000	8.5000	5.6500	6.0000	-21.977%	210	2,151	-10.000%
2026-08-05	8.1000	11.4200	7.6800	7.6900	-15.495%	380	2,168	-29.779%
2026-08-04	8.0000	10.6400	7.5000	9.1000	+115.640%	1,596	2,135	-40.659%
2026-08-03	1.6000	4.4200	1.6000	4.2200	+91.818%	204	1,242	+27.962%
2026-07-31	2.7000	2.7000	1.8000	2.2000	+29.412%	54	1,195	+145.455%
2026-07-30	1.4100	1.7500	1.3500	1.7000	+100.000%	93	1,211	+217.647%
2026-07-29	1.3000	1.3000	0.8500	0.8500	-48.485%	80	1,185	+535.294%
2026-07-28	1.9300	1.9300	1.3200	1.6500	-36.538%	83	1,194	+227.273%
2026-07-27	3.3000	3.3000	2.2500	2.6000	-20.973%	132	1,194	+107.692%
2026-07-24	5.0000	5.0000	3.0000	3.2900	-40.182%	50	1,156	+64.134%
2026-07-23	7.0000	7.8000	5.5000	5.5000	-1.257%	70	1,146	-1.818%
2026-07-22	6.6000	6.6000	5.5000	5.5700	-26.711%	64	1,148	-3.052%
2026-07-21	5.2000	7.6000	5.2000	7.6000	+67.770%	101	1,145	-28.947%
2026-07-20	5.1000	5.1000	4.4700	4.5300	0.000%	9	1,125	+19.205%
2026-07-17	2.9000	4.9000	2.9000	4.5300	+13.534%	43	1,125	+19.205%
2026-07-16	4.8000	5.1000	3.7900	3.9900	-31.088%	236	1,104	+35.338%
2026-07-15	8.6000	8.6000	5.5000	5.7900	-42.673%	39	1,056	-6.736%
2026-07-14	8.6000	10.6200	8.1300	10.1000	+56.832%	152	1,037	-46.535%
2026-07-13	6.5000	6.7000	6.0000	6.4400	-21.463%	72	1,040	-16.149%
2026-07-10	8.4000	8.4000	7.3000	8.2000	-18.000%	25	1,053	-34.146%
2026-07-09	8.8000	10.6900	8.8000	10.0000	+28.205%	111	1,061	-46.000%
2026-07-08	8.8000	8.9700	7.4000	7.8000	-4.412%	65	1,026	-30.769%
2026-07-07	10.0200	10.0200	8.0200	8.1600	-28.358%	100	1,038	-33.824%
2026-07-06	9.2000	12.8400	9.2000	11.3900	+9.836%	54	1,021	-52.590%
2026-07-02	16.1000	16.1000	8.8500	10.3700	-37.904%	132	1,023	-47.927%
2026-07-01	18.9000	20.3200	16.6000	16.7000	-20.096%	61	1,023	-67.665%
2026-06-30	20.1000	22.0000	19.5000	20.9000	-5.430%	61	1,025	-74.163%
2026-06-29	17.1000	22.1000	14.3000	22.1000	+25.568%	243	1,038	-75.566%
2026-06-26	14.8000	18.0500	13.7800	17.6000	-4.452%	92	1,006	-69.318%
2026-06-25	24.1000	24.1000	16.5000	18.4200	-15.154%	188	964	-70.684%
2026-06-24	23.0000	23.0000	18.5000	21.7100	-5.197%	158	916	-75.127%
2026-06-23	28.7000	29.7000	22.0000	22.9000	-33.623%	78	885	-76.419%
2026-06-22	32.3000	38.3200	27.5500	34.5000	+13.115%	140	869	-84.348%
2026-06-18	38.8000	38.8000	28.9000	30.5000	-10.793%	394	740	-82.295%
2026-06-17	35.7000	39.5000	33.7000	34.1900	-7.943%	44	740	-84.206%
2026-06-16	50.0000	52.3000	36.7600	37.1400	-27.883%	345	727	-85.460%
2026-06-15	46.9000	53.3000	46.1000	51.5000	+28.750%	161	540	-89.515%
2026-06-12	40.0000	45.2000	37.5000	40.0000	-7.961%	52	535	-86.500%
2026-06-11	41.3500	43.6100	37.4800	43.4600	-9.099%	128	504	-87.575%
2026-06-10	45.6500	51.8200	42.2000	47.8100	+23.381%	214	548	-88.705%
2026-06-09	61.0000	63.2000	37.0000	38.7500	-34.266%	367	461	-86.065%
2026-06-08	51.0000	63.5000	50.2000	58.9500	+21.546%	123	429	-90.840%
2026-06-05	54.9000	66.5000	46.6000	48.5000	-25.954%	139	436	-88.866%
2026-06-04	42.3000	65.5000	42.0000	65.5000	+30.556%	86	419	-91.756%
2026-06-03	51.9200	59.1300	48.1000	50.1700	-19.638%	143	452	-89.237%
2026-06-02	56.3100	64.6000	51.9000	62.4300	+25.110%	162	463	-91.350%
2026-06-01	35.1000	54.0000	35.1000	49.9000	+43.597%	97	438	-89.178%
2026-05-29	36.5400	38.1000	31.5000	34.7500	-15.037%	189	460	-84.460%
2026-05-28	46.0000	46.5000	38.9900	40.9000	-20.428%	100	447	-86.797%
2026-05-27	44.0900	54.0000	40.5000	51.4000	+7.757%	156	408	-89.494%
2026-05-26	49.0000	55.5000	46.7000	47.7000	+0.421%	99	470	-88.679%
2026-05-22	41.0000	47.5000	40.0000	47.5000	+4.167%	29	523	-88.632%
2026-05-21	42.8700	49.0000	42.8700	45.6000	+16.923%	81	490	-88.158%
2026-05-20	45.2000	45.2000	36.7500	39.0000	-11.725%	133	490	-86.154%
2026-05-19	41.6000	45.8000	37.6000	44.1800	-1.822%	70	412	-87.777%
2026-05-18	55.2000	55.2000	40.6000	45.0000	-19.929%	103	412	-88.000%
2026-05-15	59.6300	61.5300	55.0000	56.2000	-17.535%	97	412	-90.391%
2026-05-14	79.0000	79.0000	64.8000	68.1500	-17.892%	63	378	-92.076%
2026-05-13	66.0000	90.0000	60.0000	83.0000	+44.852%	100	324	-93.494%
2026-05-12	59.1400	66.9000	48.1000	57.3000	+14.531%	119	324	-90.576%
2026-05-11	38.3000	55.1000	38.0000	50.0300	+61.387%	121	324	-89.206%
2026-05-08	41.0000	45.3000	29.7000	31.0000	-17.772%	182	335	-82.581%
2026-05-07	45.8000	45.8000	35.2500	37.7000	-24.750%	34	378	-85.676%
2026-05-06	48.0000	51.5000	48.0000	50.1000	-8.242%	17	376	-89.222%
2026-05-05	54.2000	60.0000	50.1000	54.6000	+8.441%	38	367	-90.110%
2026-05-04	58.0000	58.0000	49.8000	50.3500	-12.632%	34	370	-89.275%
2026-05-01	48.5800	60.8000	46.9100	57.6300	+40.390%	448	590	-90.630%
2026-04-30	36.8000	41.2900	36.8000	41.0500	+12.281%	12	590	-86.845%
2026-04-29	33.5000	37.6000	33.5000	36.5600	+25.377%	23	585	-85.230%
2026-04-28	28.1000	32.0000	28.1000	29.1600	-15.503%	5	575	-81.481%
2026-04-27	34.6000	34.7000	34.3000	34.5100	-19.986%	17	572	-84.352%
2026-04-24	31.5000	44.2500	31.5000	43.1300	+51.866%	102	572	-87.480%
2026-04-23	37.2700	37.2700	28.0000	28.4000	-17.919%	221	569	-80.986%
2026-04-22	35.2000	35.2000	31.5000	34.6000	-4.945%	351	541	-84.393%
2026-04-21	47.3100	47.3100	36.4000	36.4000	-14.393%	45	252	-85.165%
2026-04-20	37.5000	42.8700	37.5000	42.5200	+2.458%	70	252	-87.300%
2026-04-17	40.5500	41.5000	37.9700	41.5000	+3.337%	127	248	-86.988%
2026-04-16	28.9000	40.3000	28.9000	40.1600	+32.323%	17	154	-86.554%
2026-04-15	30.3200	30.3500	28.8000	30.3500	-16.575%	4	150	-82.208%
2026-04-14	36.3700	36.3800	36.3700	36.3800	-4.112%	5	150	-85.157%
2026-04-13	38.7400	40.7000	37.9000	37.9400	-1.069%	168	153	-85.767%
2026-04-10	30.5000	40.3100	30.5000	38.3500	+34.561%	60	75	-85.919%
2026-04-09	30.5500	32.0000	25.5000	28.5000	0.000%	19	19	-81.053%