Dark

AAOI20260918P160
AAOI Sep 18 2026 160.00 Put (AAOI260918P00160000)
option OPRA

EOD

Aug 10, 2026

38.00+1.713%(+0.64)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	31.2000	38.0000	30.6000	38.0000	+1.713%	13	332	0.000%
2026-08-07	35.2000	37.3600	32.6000	37.3600	-14.606%	8	325	+1.713%
2026-08-06	44.5500	44.5500	43.7500	43.7500	+4.167%	26	325	-13.143%
2026-08-05	42.0000	42.0000	42.0000	42.0000	-2.552%	1	301	-9.524%
2026-08-04	45.1000	45.1000	43.1000	43.1000	-29.690%	3	302	-11.833%
2026-08-03	71.0000	71.0000	61.0800	61.3000	-26.055%	6	303	-38.010%
2026-07-29	76.8300	82.9000	76.8300	82.9000	+10.799%	13	298	-54.162%
2026-07-28	78.9500	78.9500	74.7500	74.8200	+7.423%	10	305	-49.211%
2026-07-27	69.6500	69.6500	69.6500	69.6500	+6.825%	1	309	-45.441%
2026-07-24	65.2000	65.2000	65.2000	65.2000	+13.986%	2	309	-41.718%
2026-07-23	57.2000	57.2000	57.2000	57.2000	+7.519%	1	307	-33.566%
2026-07-21	53.2000	53.2000	53.2000	53.2000	-14.744%	1	308	-28.571%
2026-07-20	62.4000	62.4000	62.4000	62.4000	-2.728%	5	307	-39.103%
2026-07-17	68.2400	68.2400	64.1500	64.1500	-2.136%	2	302	-40.764%
2026-07-16	65.5500	65.5500	65.5500	65.5500	+16.430%	2	302	-42.029%
2026-07-15	55.2000	56.3000	55.2000	56.3000	+11.265%	25	305	-32.504%
2026-07-14	53.7500	53.7500	49.4000	50.6000	-15.526%	37	312	-24.901%
2026-07-13	59.3500	59.9000	59.3500	59.9000	+5.088%	2	297	-36.561%
2026-07-10	52.9500	57.0000	52.9500	57.0000	+7.244%	3	296	-33.333%
2026-07-09	51.5000	53.1500	51.5000	53.1500	-7.886%	3	298	-28.504%
2026-07-07	57.7000	57.7000	57.7000	57.7000	+13.137%	3	297	-34.142%
2026-07-06	51.0000	51.0000	51.0000	51.0000	-9.253%	1	300	-25.490%
2026-07-02	57.2000	57.2000	56.2000	56.2000	+31.647%	2	298	-32.384%
2026-06-29	46.0000	46.0000	42.6900	42.6900	-10.877%	3	298	-10.986%
2026-06-26	51.7800	51.7800	47.9000	47.9000	-0.333%	2	300	-20.668%
2026-06-25	47.0800	49.3100	47.0800	48.0600	+5.859%	14	302	-20.932%
2026-06-24	47.0000	47.0000	45.4000	45.4000	+4.344%	3	300	-16.300%
2026-06-23	42.4000	43.5100	42.4000	43.5100	+11.279%	7	301	-12.664%
2026-06-22	38.6000	40.9200	38.6000	39.1000	-4.167%	25	300	-2.813%
2026-06-18	40.0000	40.8000	38.0000	40.8000	+12.335%	19	283	-6.863%
2026-06-17	37.5000	37.5000	36.3200	36.3200	-0.357%	6	283	+4.626%
2026-06-16	36.0000	37.3000	36.0000	36.4500	+8.160%	4	281	+4.252%
2026-06-15	35.8000	35.9000	33.7000	33.7000	-19.204%	67	281	+12.760%
2026-06-12	41.9000	41.9000	41.7100	41.7100	-2.319%	2	227	-8.895%
2026-06-11	45.2000	45.2000	42.7000	42.7000	+2.892%	3	226	-11.007%
2026-06-10	42.5000	44.5000	41.5000	41.5000	-10.753%	50	226	-8.434%
2026-06-09	43.2000	46.5000	43.2000	46.5000	+28.666%	13	190	-18.280%
2026-06-08	39.5000	40.1300	36.1400	36.1400	-14.643%	8	188	+5.147%
2026-06-05	42.0500	42.3400	42.0500	42.3400	+26.012%	2	190	-10.250%
2026-06-04	40.5000	40.5000	33.6000	33.6000	-9.847%	4	191	+13.095%
2026-06-03	35.4000	37.4300	35.4000	37.2700	+7.190%	5	190	+1.959%
2026-06-02	34.7000	35.1000	33.8000	34.7700	-8.500%	15	189	+9.290%
2026-06-01	39.8500	39.8500	36.9500	38.0000	-18.103%	4	185	0.000%
2026-05-29	44.3000	46.4000	44.3000	46.4000	+9.176%	20	184	-18.103%
2026-05-28	42.4000	42.5000	42.4000	42.5000	+6.250%	12	182	-10.588%
2026-05-26	39.1000	40.1000	39.1000	40.0000	+1.523%	4	174	-5.000%
2026-05-22	43.0300	43.0300	39.4000	39.4000	-2.524%	66	110	-3.553%
2026-05-21	43.1000	43.1000	39.8500	40.4200	-9.169%	13	98	-5.987%
2026-05-20	43.4500	44.5000	43.4500	44.5000	+6.205%	52	98	-14.607%
2026-05-19	46.1000	46.1000	41.9000	41.9000	-3.745%	12	39	-9.308%
2026-05-18	39.2800	44.6000	39.2800	43.5300	+10.314%	10	39	-12.704%
2026-05-15	39.4600	39.4600	39.4600	39.4600	+3.869%	1	39	-3.700%
2026-05-14	37.9900	37.9900	37.9900	37.9900	+11.506%	1	38	+0.026%
2026-05-13	37.5400	37.5400	34.0700	34.0700	-7.418%	8	34	+11.535%
2026-05-12	36.8000	36.8000	36.8000	36.8000	-8.571%	2	34	+3.261%
2026-05-11	43.8800	43.8800	40.2500	40.2500	-19.452%	6	34	-5.590%
2026-05-08	46.2700	49.9800	46.2700	49.9700	+2.146%	8	38	-23.954%
2026-05-07	48.8000	48.9200	48.8000	48.9200	+9.908%	2	35	-22.322%
2026-05-06	44.6400	44.7000	44.5000	44.5100	-0.291%	8	36	-14.626%
2026-05-05	44.2000	44.6400	44.2000	44.6400	-1.500%	3	31	-14.875%
2026-05-04	44.9000	45.3200	44.9000	45.3200	-12.000%	3	31	-16.152%
2026-04-30	53.4700	53.4700	51.5000	51.5000	-7.540%	6	28	-26.214%
2026-04-29	55.7000	55.7000	55.7000	55.7000	+9.884%	1	24	-31.777%
2026-04-24	51.2000	51.2000	50.6900	50.6900	-8.502%	2	23	-25.035%
2026-04-23	55.4000	55.4000	55.4000	55.4000	-2.120%	1	21	-31.408%
2026-04-22	56.5000	56.6000	56.5000	56.6000	+8.429%	2	20	-32.862%
2026-04-21	50.1000	52.2000	50.1000	52.2000	+4.192%	8	18	-27.203%
2026-04-20	52.3000	52.4000	50.1000	50.1000	-3.468%	8	18	-24.152%
2026-04-17	52.7000	52.7000	51.9000	51.9000	-2.370%	4	14	-26.782%
2026-04-16	53.1000	53.2200	53.1000	53.1600	-3.258%	4	16	-28.518%
2026-04-10	54.9500	54.9500	54.9500	54.9500	-8.872%	1	13	-30.846%
2026-04-09	60.3000	60.3000	60.3000	60.3000	-15.664%	1	12	-36.982%
2026-04-07	71.5000	71.5000	71.5000	71.5000	-17.627%	1	11	-46.853%
2026-03-30	86.8000	86.8000	86.8000	86.8000	+16.761%	3	10	-56.221%
2026-03-24	74.3400	74.3400	74.3400	74.3400	-6.959%	2	12	-48.884%
2026-03-18	79.9000	79.9000	79.9000	79.9000	+6.250%	1	10	-52.441%
2026-03-12	75.2000	75.2000	75.2000	75.2000	+8.671%	8	9	-49.468%
2026-03-10	69.2000	69.2000	69.2000	69.2000	0.000%	1	1	-45.087%