Dark

AAOI20260918P145
AAOI Sep 18 2026 145.00 Put (AAOI260918P00145000)
option OPRA

EOD

Aug 10, 2026

29.92+16.875%(+4.32)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	26.1800	29.9200	20.7000	29.9200	+16.875%	12	505	0.000%
2026-08-07	25.6700	27.6000	24.3000	25.6000	-24.595%	37	500	+16.875%
2026-08-06	33.9500	33.9500	33.9500	33.9500	+5.435%	3	500	-11.870%
2026-08-05	32.2000	32.2000	32.2000	32.2000	-3.881%	1	497	-7.081%
2026-08-04	36.7200	36.7200	33.5000	33.5000	-27.015%	7	497	-10.687%
2026-08-03	54.5100	54.5100	45.9000	45.9000	-20.035%	11	500	-34.815%
2026-07-31	57.4000	57.4000	57.4000	57.4000	-6.362%	35	500	-47.875%
2026-07-30	61.3000	61.3000	61.3000	61.3000	-10.875%	1	465	-51.191%
2026-07-29	69.0000	69.1000	68.7800	68.7800	+12.773%	4	466	-56.499%
2026-07-28	65.5000	65.5000	60.9900	60.9900	+10.690%	9	467	-50.943%
2026-07-27	52.5700	56.0500	52.5700	55.1000	+22.038%	23	467	-45.699%
2026-07-22	45.3000	45.3000	45.1500	45.1500	+0.333%	70	464	-33.732%
2026-07-21	45.0000	45.0000	45.0000	45.0000	-13.628%	1	464	-33.511%
2026-07-17	57.6000	57.8800	52.1000	52.1000	-1.232%	5	464	-42.572%
2026-07-16	51.1100	52.7500	51.1100	52.7500	+8.316%	2	464	-43.280%
2026-07-15	47.0000	48.7000	47.0000	48.7000	+1.458%	2	464	-38.563%
2026-07-13	48.0000	48.0000	48.0000	48.0000	+18.519%	2	464	-37.667%
2026-07-09	41.6000	41.6000	40.5000	40.5000	-14.249%	7	466	-26.123%
2026-07-07	47.2300	47.2300	47.2300	47.2300	+13.506%	3	467	-36.650%
2026-07-06	40.6000	41.6100	40.6000	41.6100	-6.009%	5	467	-28.094%
2026-07-02	36.8500	48.0000	36.8500	44.2700	+25.411%	19	462	-32.415%
2026-07-01	33.3600	35.6000	33.3600	35.3000	+6.325%	38	462	-15.241%
2026-06-30	33.3300	33.3300	32.5100	33.2000	+1.220%	3	438	-9.880%
2026-06-29	35.7300	36.5300	32.8000	32.8000	-11.614%	5	438	-8.780%
2026-06-26	40.8400	40.8400	37.1100	37.1100	-2.291%	6	435	-19.375%
2026-06-25	33.5200	39.1100	33.5200	37.9800	+3.291%	10	433	-21.222%
2026-06-24	35.6400	36.7700	35.6400	36.7700	+5.509%	4	434	-18.629%
2026-06-23	32.4000	34.8500	32.4000	34.8500	+24.464%	10	432	-14.146%
2026-06-22	30.0000	32.2500	28.0000	28.0000	-12.500%	34	431	+6.857%
2026-06-18	30.3000	32.0000	30.3000	32.0000	+8.108%	4	430	-6.500%
2026-06-17	28.9800	29.6000	27.6400	29.6000	+2.069%	15	430	+1.081%
2026-06-16	28.4700	29.0000	28.3000	29.0000	+2.655%	52	424	+3.172%
2026-06-15	28.2500	28.2500	28.2500	28.2500	-15.038%	2	378	+5.912%
2026-06-12	34.6500	34.6500	33.1300	33.2500	-2.550%	8	379	-10.015%
2026-06-11	34.1200	34.1200	34.1200	34.1200	+3.866%	3	376	-12.309%
2026-06-10	33.0000	34.8000	32.8500	32.8500	+5.968%	4	375	-8.919%
2026-06-09	31.7000	31.7000	31.0000	31.0000	+8.014%	3	373	-3.484%
2026-06-08	31.9000	32.1400	28.7000	28.7000	-7.509%	6	373	+4.251%
2026-06-05	29.5000	31.0300	27.0000	31.0300	+0.097%	29	375	-3.577%
2026-06-04	31.8000	31.8000	31.0000	31.0000	+3.333%	16	367	-3.484%
2026-06-03	29.4000	30.5000	29.4000	30.0000	+8.814%	11	367	-0.267%
2026-06-02	27.5000	27.5700	27.5000	27.5700	-6.952%	2	358	+8.524%
2026-06-01	30.1500	30.1500	29.6300	29.6300	-17.694%	2	358	+0.979%
2026-05-29	36.0000	36.8000	36.0000	36.0000	+9.091%	4	359	-16.889%
2026-05-28	32.6000	33.7000	32.6000	33.0000	+4.530%	11	358	-9.333%
2026-05-27	33.5000	33.5000	30.7000	31.5700	+1.186%	289	355	-5.226%
2026-05-26	31.6600	31.6600	31.1000	31.2000	0.000%	7	102	-4.103%
2026-05-22	32.7000	32.9000	31.2000	31.2000	-10.857%	54	57	-4.103%
2026-05-20	34.3300	35.0000	34.3300	35.0000	-6.267%	5	57	-14.514%
2026-05-19	37.3400	37.3400	37.3400	37.3400	+5.629%	10	51	-19.871%
2026-05-18	35.3500	35.3500	35.3500	35.3500	+14.180%	1	51	-15.361%
2026-05-15	30.9600	30.9600	30.9600	30.9600	+2.347%	1	51	-3.359%
2026-05-14	30.2500	30.2500	30.2000	30.2500	-12.090%	4	50	-1.091%
2026-05-12	31.5000	34.4100	31.5000	34.4100	+3.926%	6	55	-13.049%
2026-05-11	34.5000	34.5000	33.1100	33.1100	-19.244%	5	55	-9.635%
2026-05-08	41.3800	41.3800	41.0000	41.0000	+1.990%	16	52	-27.024%
2026-05-07	37.3500	40.2000	37.3500	40.2000	+7.400%	2	36	-25.572%
2026-05-06	37.4300	37.4300	37.4300	37.4300	+2.548%	1	36	-20.064%
2026-05-05	36.1000	36.6000	36.1000	36.5000	-1.617%	3	35	-18.027%
2026-05-04	37.1000	37.1000	37.1000	37.1000	-1.067%	1	32	-19.353%
2026-05-01	37.5000	37.5000	37.5000	37.5000	-22.037%	2	35	-20.213%
2026-04-28	48.0000	48.1000	48.0000	48.1000	+16.465%	2	35	-37.796%
2026-04-24	41.3000	41.3000	41.3000	41.3000	-12.685%	1	35	-27.554%
2026-04-23	47.3000	47.3000	47.3000	47.3000	+1.285%	1	35	-36.744%
2026-04-22	45.0900	46.8400	45.0900	46.7000	+9.368%	4	34	-35.931%
2026-04-21	40.4100	42.7000	40.4100	42.7000	+2.398%	2	30	-29.930%
2026-04-20	42.6000	42.6000	41.7000	41.7000	-1.115%	7	30	-28.249%
2026-04-17	41.2000	42.1700	41.2000	42.1700	-3.258%	3	37	-29.049%
2026-04-16	47.3400	47.3400	43.5900	43.5900	-4.867%	13	36	-31.360%
2026-04-14	45.5500	45.8200	45.5500	45.8200	-2.718%	3	28	-34.701%
2026-04-13	47.3000	47.3000	47.1000	47.1000	+0.641%	5	26	-36.476%
2026-04-10	46.8000	46.8000	46.8000	46.8000	-5.071%	1	21	-36.068%
2026-04-09	49.3000	49.3000	49.3000	49.3000	-3.842%	1	21	-39.310%
2026-04-08	54.8000	54.8000	51.2700	51.2700	-27.277%	7	22	-41.642%
2026-03-20	70.5000	70.5000	70.5000	70.5000	+24.339%	6	16	-57.560%
2026-03-11	57.2000	57.2000	56.7000	56.7000	-3.242%	11	12	-47.231%
2026-03-10	58.6000	58.6000	58.6000	58.6000	0.000%	1	1	-48.942%