Dark

AAOI20260918P110
AAOI Sep 18 2026 110.00 Put (AAOI260918P00110000)
option OPRA

EOD

Aug 10, 2026

9.20+1.099%(+0.10)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.0000	10.3800	7.0000	9.2000	+1.099%	170	1,661	0.000%
2026-08-07	9.3700	11.0000	7.4400	9.1000	-37.241%	235	1,584	+1.099%
2026-08-06	15.2000	15.7000	12.9000	14.5000	+4.693%	50	1,568	-36.552%
2026-08-05	14.5000	14.5000	12.0000	13.8500	-1.071%	52	1,542	-33.574%
2026-08-04	14.8700	15.5000	13.0000	14.0000	-33.492%	103	1,536	-34.286%
2026-08-03	28.2200	28.2200	21.0000	21.0500	-12.292%	16	1,548	-56.295%
2026-07-31	24.3000	24.3000	24.0000	24.0000	-22.953%	2	1,542	-61.667%
2026-07-30	32.6000	32.6000	30.8300	31.1500	-17.374%	15	1,544	-70.465%
2026-07-29	33.0000	37.7500	33.0000	37.7000	+17.263%	21	1,551	-75.597%
2026-07-28	32.7200	35.5100	32.1500	32.1500	+18.766%	34	1,542	-71.384%
2026-07-27	28.4200	29.0000	27.0700	27.0700	+3.124%	15	1,544	-66.014%
2026-07-24	25.0000	26.2500	24.7000	26.2500	+20.413%	20	1,547	-64.952%
2026-07-23	20.3500	21.8000	20.3500	21.8000	-0.909%	7	1,551	-57.798%
2026-07-22	20.7000	22.0000	20.7000	22.0000	+10.497%	43	1,551	-58.182%
2026-07-21	22.2000	22.2000	19.9100	19.9100	-21.304%	10	1,552	-53.792%
2026-07-20	24.6000	25.6000	24.6000	25.3000	-4.672%	54	1,555	-63.636%
2026-07-17	29.9000	30.1700	25.3500	26.5400	-4.014%	18	1,539	-65.335%
2026-07-16	26.8000	28.0400	26.4800	27.6500	+19.027%	82	1,535	-66.727%
2026-07-15	19.4600	23.8100	19.4600	23.2300	+24.026%	430	1,490	-60.396%
2026-07-14	19.5000	19.8000	18.7300	18.7300	-19.614%	13	1,103	-50.881%
2026-07-13	22.5000	23.7300	22.5000	23.3000	+13.107%	9	1,103	-60.515%
2026-07-10	21.0600	22.6500	20.6000	20.6000	+6.076%	9	1,104	-55.340%
2026-07-09	19.5000	20.9900	19.2000	19.4200	-20.735%	22	1,106	-52.626%
2026-07-08	23.1500	24.5000	22.8400	24.5000	+2.941%	17	1,109	-62.449%
2026-07-07	22.2600	24.0000	20.8000	23.8000	+14.699%	21	1,107	-61.345%
2026-07-06	22.2800	22.2800	19.4000	20.7500	-4.290%	24	1,110	-55.663%
2026-07-02	19.6000	24.0000	19.6000	21.6800	+29.588%	715	448	-57.565%
2026-07-01	16.4000	16.7300	16.4000	16.7300	+10.066%	2	448	-45.009%
2026-06-30	15.1700	15.2000	15.0000	15.2000	-17.391%	3	448	-39.474%
2026-06-29	17.5500	18.4000	17.5500	18.4000	-4.564%	2	448	-50.000%
2026-06-26	20.0500	20.0800	19.2800	19.2800	+8.927%	6	449	-52.282%
2026-06-25	18.5000	19.0000	17.7000	17.7000	+1.375%	10	450	-48.023%
2026-06-24	16.1200	17.5000	16.1200	17.4600	+5.818%	7	447	-47.308%
2026-06-23	15.4600	17.0000	15.2500	16.5000	+32.000%	22	445	-44.242%
2026-06-22	14.6000	15.2000	12.5000	12.5000	-17.763%	80	432	-26.400%
2026-06-18	14.3000	15.2000	14.3000	15.2000	+8.649%	2	443	-39.474%
2026-06-17	14.0000	14.0000	13.9900	13.9900	-0.071%	3	443	-34.239%
2026-06-16	13.4500	14.0000	13.4500	14.0000	+7.692%	10	441	-34.286%
2026-06-15	14.3400	14.3400	12.8000	13.0000	-23.798%	9	438	-29.231%
2026-06-12	17.0000	17.0600	17.0000	17.0600	-0.234%	2	437	-46.073%
2026-06-10	17.1000	17.1000	17.1000	17.1000	-9.524%	3	436	-46.199%
2026-06-09	16.0000	19.0000	16.0000	18.9000	+23.529%	29	437	-51.323%
2026-06-08	15.3000	15.3000	15.3000	15.3000	-0.131%	4	426	-39.869%
2026-06-05	15.0000	15.3200	13.7000	15.3200	+12.647%	5	428	-39.948%
2026-06-04	13.6000	13.6000	13.6000	13.6000	-9.333%	1	427	-32.353%
2026-06-03	15.4000	15.4000	14.0000	15.0000	+14.504%	19	427	-38.667%
2026-06-02	12.6000	13.1000	12.6000	13.1000	-8.647%	28	428	-29.771%
2026-06-01	15.3100	15.3100	14.3400	14.3400	-20.289%	4	421	-35.844%
2026-05-29	16.9000	18.5000	16.9000	17.9900	+6.450%	87	424	-48.860%
2026-05-28	16.9800	17.0000	16.1000	16.9000	+7.781%	55	375	-45.562%
2026-05-27	15.6100	15.6800	15.6100	15.6800	-1.073%	7	333	-41.327%
2026-05-22	15.9000	15.9000	15.8500	15.8500	-3.647%	23	330	-41.956%
2026-05-21	17.3000	17.3000	16.4000	16.4500	-14.767%	182	154	-44.073%
2026-05-19	18.6000	19.4000	18.6000	19.3000	+5.464%	5	154	-52.332%
2026-05-18	17.6200	18.3000	17.6200	18.3000	+12.270%	4	157	-49.727%
2026-05-15	15.4000	16.3000	15.4000	16.3000	+5.844%	2	157	-43.558%
2026-05-14	15.0300	15.7000	15.0300	15.4000	+10.000%	4	156	-40.260%
2026-05-13	14.0000	14.0000	14.0000	14.0000	-20.228%	1	163	-34.286%
2026-05-12	17.3000	17.5500	17.3000	17.5500	-6.100%	6	163	-47.578%
2026-05-11	18.5000	18.6900	18.5000	18.6900	-14.696%	4	163	-50.776%
2026-05-08	18.1500	22.3200	18.1500	21.9100	+0.968%	35	165	-58.010%
2026-05-07	21.3500	21.7000	21.3000	21.7000	+11.511%	8	138	-57.604%
2026-05-06	19.4600	19.4600	19.4600	19.4600	+1.354%	3	136	-52.724%
2026-05-05	19.2000	19.2000	19.2000	19.2000	-6.341%	1	136	-52.083%
2026-05-04	19.4300	20.5000	19.4300	20.5000	+6.218%	3	137	-55.122%
2026-05-01	20.5300	20.5300	18.0000	19.3000	-24.076%	5	134	-52.332%
2026-04-27	25.4200	25.4200	25.4200	25.4200	-0.118%	2	134	-63.808%
2026-04-24	25.6000	25.6000	25.4500	25.4500	-0.196%	2	132	-63.851%
2026-04-23	25.1000	25.5000	25.1000	25.5000	-3.042%	6	131	-63.922%
2026-04-22	26.3000	26.3000	26.3000	26.3000	+11.158%	3	127	-65.019%
2026-04-21	23.6000	23.6600	23.6000	23.6600	+5.484%	3	125	-61.116%
2026-04-20	22.4300	22.4300	22.4300	22.4300	-2.900%	1	125	-58.984%
2026-04-17	23.5000	23.5000	23.1000	23.1000	-9.412%	17	124	-60.173%
2026-04-16	24.7000	25.5000	24.7000	25.5000	-1.544%	5	112	-63.922%
2026-04-15	27.6000	27.6000	25.9000	25.9000	-0.766%	16	108	-64.479%
2026-04-14	25.7700	26.1000	25.7700	26.1000	-0.609%	2	108	-64.751%
2026-04-13	26.2600	26.2600	26.2600	26.2600	-2.015%	2	108	-64.966%
2026-04-10	26.8500	26.9000	26.8000	26.8000	-6.490%	78	107	-65.672%
2026-04-09	27.8000	28.6600	27.8000	28.6600	-9.590%	2	44	-67.900%
2026-04-08	31.6000	31.7000	31.5000	31.7000	-7.310%	3	43	-70.978%
2026-04-07	34.9000	35.7000	34.2000	34.2000	-4.735%	26	41	-73.099%
2026-04-06	37.9000	37.9000	35.9000	35.9000	-11.794%	4	17	-74.373%
2026-03-27	40.7000	40.7000	40.7000	40.7000	+12.121%	2	16	-77.396%
2026-03-24	36.3000	36.3000	36.3000	36.3000	-10.591%	1	16	-74.656%
2026-03-18	41.3000	42.1000	40.6000	40.6000	-4.896%	3	16	-77.340%
2026-03-13	42.4400	42.7500	42.4400	42.6900	+19.916%	3	19	-78.449%
2026-03-11	35.7000	35.7000	35.6000	35.6000	+1.714%	5	17	-74.157%
2026-03-10	35.9000	36.0000	35.0000	35.0000	-10.873%	5	17	-73.714%
2026-03-06	39.2700	39.2700	39.2700	39.2700	-10.750%	1	16	-76.572%
2026-03-03	44.0000	44.0000	44.0000	44.0000	+5.769%	15	16	-79.091%
2026-03-02	37.3200	41.6000	37.3200	41.6000	0.000%	16	0	-77.885%