Dark

AAOI20260918P140
AAOI Sep 18 2026 140.00 Put (AAOI260918P00140000)
option OPRA

EOD

Aug 10, 2026

24.82+1.930%(+0.47)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	19.7000	25.3500	19.0900	24.8200	+1.930%	32	622	0.000%
2026-08-07	22.6800	25.9500	20.2000	24.3500	-23.668%	41	614	+1.930%
2026-08-06	30.6000	31.9000	29.2000	31.9000	+14.337%	18	623	-22.194%
2026-08-05	29.4100	29.4100	27.9000	27.9000	-1.761%	6	617	-11.039%
2026-08-04	31.3400	32.2500	28.4000	28.4000	-31.401%	44	617	-12.606%
2026-08-03	47.1500	47.1500	41.4000	41.4000	-25.419%	57	605	-40.048%
2026-07-30	55.5100	55.5100	55.5100	55.5100	-12.168%	1	607	-55.287%
2026-07-29	60.5000	64.0800	60.5000	63.2000	+11.661%	36	606	-60.728%
2026-07-28	57.7000	58.3000	56.6000	56.6000	+10.980%	7	582	-56.148%
2026-07-27	49.6400	52.4000	49.6400	51.0000	+22.892%	38	579	-51.333%
2026-07-23	39.5000	41.5000	39.5000	41.5000	+8.924%	7	543	-40.193%
2026-07-21	39.8000	39.8000	38.0000	38.1000	-19.992%	6	544	-34.856%
2026-07-20	45.8000	47.6300	45.8000	47.6200	+0.253%	31	549	-47.879%
2026-07-17	47.5000	47.5000	47.5000	47.5000	-4.943%	1	537	-47.747%
2026-07-16	46.8300	50.2200	46.8300	49.9700	+14.874%	4	537	-50.330%
2026-07-15	39.8000	43.5000	39.8000	43.5000	+17.886%	3	536	-42.943%
2026-07-14	39.0000	39.0000	36.9000	36.9000	-16.892%	7	536	-32.737%
2026-07-13	41.9000	44.4000	41.7200	44.4000	+8.029%	34	542	-44.099%
2026-07-10	41.1000	41.1000	41.1000	41.1000	+11.021%	1	540	-39.611%
2026-07-09	37.6100	39.8000	37.0200	37.0200	-16.452%	19	539	-32.955%
2026-07-08	42.4900	44.3100	42.4500	44.3100	+2.356%	8	548	-43.986%
2026-07-07	40.9000	43.2900	38.1000	43.2900	+13.029%	41	548	-42.666%
2026-07-06	36.9000	38.3000	36.9000	38.3000	-11.751%	2	537	-35.196%
2026-07-02	34.0200	43.4000	33.8100	43.4000	+32.722%	54	505	-42.811%
2026-07-01	31.2100	32.7000	31.2100	32.7000	+11.528%	9	505	-24.098%
2026-06-30	30.6000	30.6000	29.3200	29.3200	-2.267%	11	498	-15.348%
2026-06-29	35.0000	35.6300	30.0000	30.0000	-14.481%	17	508	-17.267%
2026-06-26	37.3000	37.6000	33.9400	35.0800	+3.910%	14	499	-29.247%
2026-06-25	33.7000	35.4600	33.7000	33.7600	+0.030%	16	492	-26.481%
2026-06-24	33.5000	33.7500	32.4700	33.7500	+8.871%	5	485	-26.459%
2026-06-23	29.3600	31.0000	28.4000	31.0000	+19.923%	10	484	-19.935%
2026-06-22	28.5000	29.7000	25.8500	25.8500	-9.298%	10	477	-3.985%
2026-06-18	27.0000	28.6000	27.0000	28.5000	+10.895%	311	210	-12.912%
2026-06-17	26.8000	27.1000	25.7000	25.7000	-4.461%	20	210	-3.424%
2026-06-16	25.9500	26.9000	25.4000	26.9000	+10.472%	11	199	-7.732%
2026-06-15	27.3000	27.3000	24.2000	24.3500	-19.291%	39	194	+1.930%
2026-06-12	31.8000	31.8000	30.0000	30.1700	-6.998%	3	187	-17.733%
2026-06-11	33.1900	33.1900	31.8000	32.4400	+1.375%	15	186	-23.490%
2026-06-10	30.7100	32.0000	30.7100	32.0000	-1.082%	3	189	-22.438%
2026-06-09	29.5000	34.4300	29.3400	32.3500	+22.075%	133	188	-23.277%
2026-06-08	26.5000	26.5000	26.5000	26.5000	-14.791%	5	199	-6.340%
2026-06-05	24.8000	31.5000	24.8000	31.1000	+24.799%	69	194	-20.193%
2026-06-04	29.9800	29.9800	23.6700	24.9200	-10.036%	40	195	-0.401%
2026-06-03	25.0000	27.7000	25.0000	27.7000	+10.052%	2	172	-10.397%
2026-06-02	25.1700	25.1700	25.1700	25.1700	-7.087%	1	172	-1.391%
2026-06-01	34.9300	34.9300	27.0000	27.0900	-20.324%	86	171	-8.379%
2026-05-29	32.2000	34.0000	32.2000	34.0000	+11.111%	20	133	-27.000%
2026-05-28	31.3000	31.3000	30.5000	30.6000	+4.437%	18	120	-18.889%
2026-05-26	28.0300	29.3000	28.0300	29.3000	+0.342%	5	109	-15.290%
2026-05-22	29.9000	30.0800	29.2000	29.2000	-2.667%	3	113	-15.000%
2026-05-21	30.9000	30.9000	30.0000	30.0000	-5.956%	4	114	-17.267%
2026-05-20	32.2400	32.4000	31.9000	31.9000	-1.846%	18	114	-22.194%
2026-05-19	34.3100	34.3100	32.5000	32.5000	-0.368%	3	92	-23.631%
2026-05-18	32.7000	32.7000	32.0000	32.6200	+14.859%	6	92	-23.912%
2026-05-15	28.9200	28.9200	28.4000	28.4000	+0.176%	7	92	-12.606%
2026-05-14	28.3500	28.3500	28.3500	28.3500	+3.960%	1	85	-12.451%
2026-05-13	27.8600	27.8600	27.2700	27.2700	-17.364%	13	94	-8.984%
2026-05-12	31.0000	33.0000	31.0000	33.0000	+10.775%	2	94	-24.788%
2026-05-11	33.5500	33.5500	29.1000	29.7900	-21.975%	23	94	-16.683%
2026-05-08	37.7500	38.1800	37.7500	38.1800	+1.813%	10	90	-34.992%
2026-05-07	35.4900	37.5000	35.3500	37.5000	+12.444%	15	84	-33.813%
2026-05-06	35.0000	35.0000	33.3500	33.3500	+0.725%	21	96	-25.577%
2026-05-05	33.3000	33.4000	33.1100	33.1100	-4.029%	5	78	-25.038%
2026-05-04	33.5000	35.0000	33.5000	34.5000	+3.853%	22	78	-28.058%
2026-05-01	31.9300	33.2200	31.9300	33.2200	-22.238%	2	68	-25.286%
2026-04-27	42.7200	42.7200	42.7200	42.7200	-0.651%	1	68	-41.901%
2026-04-22	43.0000	43.0000	43.0000	43.0000	+8.367%	2	67	-42.279%
2026-04-21	40.0300	40.0300	39.6800	39.6800	+2.268%	4	66	-37.450%
2026-04-20	39.5000	39.5100	38.8000	38.8000	-0.257%	8	66	-36.031%
2026-04-17	40.2000	40.2000	38.9000	38.9000	-3.879%	4	65	-36.195%
2026-04-16	43.4000	43.4000	40.4700	40.4700	-5.708%	9	64	-38.671%
2026-04-15	45.5000	45.5000	42.9200	42.9200	+1.827%	6	57	-42.171%
2026-04-14	42.3600	43.5000	42.1500	42.1500	-4.853%	35	52	-41.115%
2026-04-13	44.3000	44.3000	44.3000	44.3000	+2.880%	1	18	-43.973%
2026-04-10	42.6100	43.5500	42.6100	43.0600	-5.756%	3	18	-42.359%
2026-04-09	44.8100	46.6100	44.8100	45.6900	-4.832%	11	16	-45.677%
2026-04-08	48.0300	48.0300	48.0100	48.0100	-30.722%	6	8	-48.302%
2026-03-30	69.3000	69.3000	69.3000	69.3000	+17.577%	4	4	-64.185%
2026-03-24	58.9400	58.9400	58.9400	58.9400	-7.906%	2	4	-57.889%
2026-03-18	64.0000	64.0000	64.0000	64.0000	0.000%	2	2	-61.219%