Dark

AAOI20260918P130
AAOI Sep 18 2026 130.00 Put (AAOI260918P00130000)
option OPRA

EOD

Aug 10, 2026

18.50+8.824%(+1.50)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	15.6500	20.2500	14.6100	18.5000	+8.824%	123	444	0.000%
2026-08-07	20.7000	20.7000	15.5000	17.0000	-30.328%	87	371	+8.824%
2026-08-06	26.9500	26.9500	23.3000	24.4000	+1.667%	51	391	-24.180%
2026-08-05	23.7200	24.1000	21.0000	24.0000	-0.826%	73	388	-22.917%
2026-08-04	27.5600	27.5600	22.5000	24.2000	-33.149%	218	384	-23.554%
2026-08-03	38.0000	38.0000	36.2000	36.2000	-31.309%	2	286	-48.895%
2026-07-29	52.5900	54.6400	52.5900	52.7000	+10.159%	42	286	-64.896%
2026-07-28	49.9500	51.8000	47.8400	47.8400	+13.905%	38	306	-61.329%
2026-07-27	40.7000	44.0000	40.7000	42.0000	+7.417%	62	279	-55.952%
2026-07-24	39.1000	39.1000	39.1000	39.1000	+13.895%	1	339	-52.685%
2026-07-23	35.0000	35.0000	34.1000	34.3300	+3.716%	7	340	-46.111%
2026-07-22	33.5000	33.6000	33.1000	33.1000	+3.859%	4	341	-44.109%
2026-07-21	32.5000	32.5000	31.3000	31.8700	-18.282%	11	340	-41.952%
2026-07-20	38.8500	39.0000	38.8500	39.0000	-3.250%	7	341	-52.564%
2026-07-17	41.6000	42.6500	39.8000	40.3100	-4.456%	24	340	-54.106%
2026-07-16	42.5000	42.7500	42.1200	42.1900	+15.589%	5	317	-56.151%
2026-07-15	36.0000	36.5000	36.0000	36.5000	+20.741%	3	318	-49.315%
2026-07-14	31.1000	31.1000	30.2300	30.2300	-13.505%	5	315	-38.803%
2026-07-13	34.9500	34.9500	34.9500	34.9500	+2.855%	1	315	-47.067%
2026-07-10	35.0000	35.2000	33.9800	33.9800	+4.233%	9	316	-45.556%
2026-07-09	32.6000	32.6000	32.6000	32.6000	-9.369%	1	313	-43.252%
2026-07-08	35.9000	36.8500	35.1800	35.9700	-1.045%	12	312	-48.568%
2026-07-07	36.5500	36.5500	35.8000	36.3500	+12.191%	25	308	-49.106%
2026-07-06	32.7800	32.7800	30.7000	32.4000	-10.744%	3	330	-42.901%
2026-07-02	29.0000	36.3700	29.0000	36.3000	+35.955%	55	322	-49.036%
2026-07-01	25.4000	26.9000	25.3600	26.7000	+11.250%	15	322	-30.712%
2026-06-30	24.4000	24.4000	23.7800	24.0000	-3.614%	8	325	-22.917%
2026-06-29	28.0000	29.7000	24.9000	24.9000	-15.017%	22	320	-25.703%
2026-06-26	31.7500	31.7500	28.8000	29.3000	+1.913%	25	302	-36.860%
2026-06-25	28.8200	29.4700	28.0000	28.7500	+2.789%	29	293	-35.652%
2026-06-24	26.5200	29.0000	26.4000	27.9700	+7.206%	54	270	-33.858%
2026-06-23	24.5000	26.0900	24.1000	26.0900	+27.704%	26	302	-29.092%
2026-06-22	23.4500	23.8800	19.8900	20.4300	-14.411%	9	293	-9.447%
2026-06-18	23.5000	23.8700	22.1800	23.8700	+17.010%	57	340	-22.497%
2026-06-17	20.4000	20.4000	20.4000	20.4000	-3.774%	1	340	-9.314%
2026-06-16	20.4500	22.3800	20.4500	21.2000	+3.820%	59	339	-12.736%
2026-06-15	20.7000	20.7000	20.4200	20.4200	-25.826%	2	294	-9.403%
2026-06-11	27.7600	28.0000	27.1100	27.5300	+1.963%	6	295	-32.801%
2026-06-10	27.0000	27.0000	27.0000	27.0000	-0.917%	1	292	-31.481%
2026-06-09	25.0000	29.0000	24.4000	27.2500	+20.950%	18	292	-32.110%
2026-06-08	22.5300	22.5300	22.5300	22.5300	-13.546%	4	284	-17.887%
2026-06-05	22.2900	26.1700	21.1000	26.0600	+23.859%	6	288	-29.010%
2026-06-04	23.9000	23.9000	21.0400	21.0400	-6.903%	2	291	-12.072%
2026-06-03	21.1000	22.6000	21.1000	22.6000	+7.876%	16	291	-18.142%
2026-06-02	21.2000	21.2000	20.9500	20.9500	-4.773%	6	291	-11.695%
2026-06-01	25.0000	27.1000	22.0000	22.0000	-22.261%	6	289	-15.909%
2026-05-29	25.7000	28.3000	24.4000	28.3000	+10.504%	146	291	-34.629%
2026-05-28	25.4000	25.8200	25.4000	25.6100	+8.517%	118	149	-27.763%
2026-05-27	26.1100	26.1100	23.6000	23.6000	-0.840%	11	38	-21.610%
2026-05-26	23.8000	23.8000	23.8000	23.8000	-7.031%	1	34	-22.269%
2026-05-22	25.1000	26.1000	25.1000	25.6000	+1.708%	3	35	-27.734%
2026-05-21	25.5000	26.0000	25.1700	25.1700	-7.633%	5	40	-26.500%
2026-05-20	27.2500	27.2500	27.2500	27.2500	-0.909%	1	40	-32.110%
2026-05-19	28.9200	28.9200	27.5000	27.5000	+2.421%	7	37	-32.727%
2026-05-18	25.9700	26.8500	25.9700	26.8500	+13.579%	2	37	-31.099%
2026-05-15	24.0000	24.2200	23.6400	23.6400	+2.783%	11	37	-21.743%
2026-05-14	23.7000	23.7000	23.0000	23.0000	+9.005%	2	31	-19.565%
2026-05-13	21.0000	21.1000	21.0000	21.1000	-14.228%	4	28	-12.322%
2026-05-12	24.2200	24.6000	24.2200	24.6000	-2.458%	3	28	-24.797%
2026-05-11	27.6000	27.6000	25.2200	25.2200	-21.992%	11	28	-26.646%
2026-05-08	32.3300	32.3300	32.3300	32.3300	-0.216%	3	37	-42.778%
2026-05-07	32.4000	32.4000	32.4000	32.4000	+10.429%	2	36	-42.901%
2026-05-06	29.3400	29.3400	29.3400	29.3400	+7.473%	2	36	-36.946%
2026-05-05	28.3300	28.6000	27.3000	27.3000	-3.191%	5	38	-32.234%
2026-05-04	28.2000	28.2000	28.2000	28.2000	+3.906%	2	40	-34.397%
2026-05-01	27.1300	27.1400	27.1300	27.1400	-22.235%	2	40	-31.835%
2026-04-30	34.9000	34.9000	34.9000	34.9000	-0.796%	1	40	-46.991%
2026-04-29	36.7000	36.7000	35.1100	35.1800	-9.470%	8	39	-47.413%
2026-04-28	38.4000	38.9700	38.4000	38.8600	+7.645%	14	34	-52.393%
2026-04-24	36.1000	36.1000	36.1000	36.1000	-1.150%	1	24	-48.753%
2026-04-22	36.9800	37.2900	36.5200	36.5200	+8.529%	9	23	-49.343%
2026-04-20	33.6500	33.6500	33.6500	33.6500	+0.749%	1	20	-45.022%
2026-04-17	34.9200	34.9200	33.4000	33.4000	-12.565%	2	20	-44.611%
2026-04-15	39.2000	39.2000	36.8000	38.2000	+5.525%	9	21	-51.571%
2026-04-14	36.6900	36.6900	36.2000	36.2000	-8.354%	2	12	-48.895%
2026-04-10	41.3000	41.3000	39.5000	39.5000	-2.709%	2	13	-53.165%
2026-04-09	39.0000	40.6000	38.6000	40.6000	-5.295%	13	12	-54.433%
2026-04-08	44.3000	44.3000	42.8700	42.8700	-29.257%	3	4	-56.846%
2026-03-31	60.6000	60.6000	60.6000	60.6000	+8.214%	1	1	-69.472%
2026-03-16	56.0000	56.0000	56.0000	56.0000	0.000%	1	1	-66.964%
2026-03-02	56.0000	56.0000	56.0000	56.0000	0.000%	1	1	-66.964%