Dark

AAOI20260918P75
AAOI Sep 18 2026 75.00 Put (AAOI260918P00075000)
option OPRA

EOD

Aug 10, 2026

1.35-1.460%(-0.02)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2500	1.6500	1.0000	1.3500	-1.460%	243	2,071	0.000%
2026-08-07	1.4500	1.7500	1.1500	1.3700	-57.188%	79	1,985	-1.460%
2026-08-06	3.0000	3.2000	2.6700	3.2000	+15.108%	23	1,992	-57.813%
2026-08-05	2.7000	3.0000	2.4500	2.7800	-7.333%	50	1,989	-51.439%
2026-08-04	3.5300	3.9000	2.8200	3.0000	-45.946%	127	1,990	-55.000%
2026-08-03	8.8000	8.8000	5.5500	5.5500	-31.481%	14	2,023	-75.676%
2026-07-31	7.2000	8.9000	7.2000	8.1000	-19.000%	18	2,022	-83.333%
2026-07-30	11.0000	11.0000	9.8000	10.0000	-28.571%	1,290	2,017	-86.500%
2026-07-29	10.5500	14.0000	10.5500	14.0000	+33.333%	47	852	-90.357%
2026-07-28	10.4000	12.4200	10.3300	10.5000	+26.506%	13	843	-87.143%
2026-07-27	8.4500	9.0000	8.3000	8.3000	+13.699%	12	841	-83.735%
2026-07-24	7.5800	8.0000	7.3000	7.3000	+15.873%	4	839	-81.507%
2026-07-23	6.3000	6.3000	6.3000	6.3000	-3.077%	1	838	-78.571%
2026-07-22	6.0000	6.5000	6.0000	6.5000	+16.071%	55	838	-79.231%
2026-07-21	6.9000	6.9000	5.5000	5.6000	-27.273%	84	810	-75.893%
2026-07-20	7.8000	7.8000	7.6000	7.7000	-6.098%	14	799	-82.468%
2026-07-17	8.8700	11.0000	8.2000	8.2000	-4.651%	28	805	-83.537%
2026-07-16	7.6200	9.0600	7.6200	8.6000	+19.444%	51	803	-84.302%
2026-07-15	6.1000	7.5000	6.1000	7.2000	+33.333%	32	797	-81.250%
2026-07-14	5.7000	5.9000	5.4000	5.4000	-26.027%	7	800	-75.000%
2026-07-13	7.1300	7.3200	7.1000	7.3000	+15.873%	540	801	-81.507%
2026-07-10	6.8000	6.9000	6.3000	6.3000	+5.000%	3	397	-78.571%
2026-07-09	6.3000	6.6000	6.0000	6.0000	-22.078%	19	399	-77.500%
2026-07-07	7.5000	7.7000	7.5000	7.7000	+24.194%	4	405	-82.468%
2026-07-06	6.4000	6.4000	6.2000	6.2000	-21.618%	105	407	-78.226%
2026-07-02	5.3000	7.9100	5.3000	7.9100	+51.243%	21	337	-82.933%
2026-07-01	5.2300	5.2300	5.2300	5.2300	+16.222%	5	337	-74.187%
2026-06-30	4.5000	4.5800	4.5000	4.5000	-2.808%	7	337	-70.000%
2026-06-29	5.3300	5.3300	4.6300	4.6300	-21.525%	3	333	-70.842%
2026-06-26	6.1000	6.3200	5.9000	5.9000	+7.273%	21	331	-77.119%
2026-06-25	4.9800	5.9000	4.9800	5.5000	-1.786%	10	342	-75.455%
2026-06-24	5.1600	6.0000	5.1600	5.6000	+7.692%	23	345	-75.893%
2026-06-23	5.0000	5.4000	4.6000	5.2000	+19.540%	129	345	-74.038%
2026-06-22	4.6500	4.6500	4.3500	4.3500	-5.022%	4	409	-68.966%
2026-06-18	4.5000	4.5800	4.5000	4.5800	+9.569%	3	409	-70.524%
2026-06-16	4.6000	4.6000	4.1800	4.1800	-31.475%	5	409	-67.703%
2026-06-11	6.6000	6.6000	6.0200	6.1000	-1.613%	116	410	-77.869%
2026-06-10	6.2300	6.2300	6.2000	6.2000	+15.028%	2	386	-78.226%
2026-06-08	5.6000	5.6000	5.3900	5.3900	+5.686%	2	386	-74.954%
2026-06-03	5.1000	5.1000	5.1000	5.1000	+6.250%	1	386	-73.529%
2026-06-02	4.8000	4.8000	4.8000	4.8000	-5.882%	1	386	-71.875%
2026-06-01	6.5000	6.5000	5.1000	5.1000	-18.138%	13	386	-73.529%
2026-05-29	6.3000	6.3000	6.1400	6.2300	+8.160%	351	388	-78.331%
2026-05-28	5.4000	5.7600	5.4000	5.7600	+5.109%	4	316	-76.563%
2026-05-22	5.7600	5.7600	5.4800	5.4800	-6.325%	3	310	-75.365%
2026-05-21	5.8500	5.8500	5.8500	5.8500	-6.550%	2	308	-76.923%
2026-05-20	6.2600	6.2600	6.2600	6.2600	-1.417%	1	308	-78.435%
2026-05-19	6.4400	6.4400	6.3500	6.3500	-0.626%	2	299	-78.740%
2026-05-18	6.0000	6.3900	6.0000	6.3900	+9.794%	15	299	-78.873%
2026-05-15	5.9600	5.9600	5.8000	5.8200	+5.818%	4	299	-76.804%
2026-05-14	5.5400	5.5400	5.5000	5.5000	-5.172%	2	296	-75.455%
2026-05-13	5.8000	5.8000	5.8000	5.8000	0.000%	3	294	-76.724%
2026-05-11	5.5000	6.0500	5.5000	5.8000	-25.641%	3	294	-76.724%
2026-05-08	8.0000	8.0000	7.6800	7.8000	-4.294%	6	296	-82.692%
2026-05-07	8.5000	8.5000	8.1000	8.1500	+8.378%	4	299	-83.436%
2026-05-06	7.5200	7.5200	7.5200	7.5200	-0.922%	2	295	-82.048%
2026-05-05	7.5900	7.5900	7.5900	7.5900	+1.879%	1	293	-82.213%
2026-05-04	7.4500	7.4500	7.4500	7.4500	-1.455%	1	293	-81.879%
2026-05-01	7.5600	7.5600	7.5600	7.5600	-17.467%	1	292	-82.143%
2026-04-30	9.1600	9.1600	9.1600	9.1600	-15.886%	1	292	-85.262%
2026-04-28	11.8000	11.8000	10.8500	10.8900	-1.626%	15	293	-87.603%
2026-04-23	11.5000	11.5000	11.0700	11.0700	+5.429%	11	285	-87.805%
2026-04-22	10.5000	10.5000	10.5000	10.5000	+15.385%	1	275	-87.143%
2026-04-21	8.5000	9.1000	8.5000	9.1000	-1.728%	3	274	-85.165%
2026-04-20	10.0000	10.0000	9.2600	9.2600	-4.634%	2	274	-85.421%
2026-04-17	9.7100	9.7100	9.7100	9.7100	-7.524%	2	274	-86.097%
2026-04-16	9.8000	10.5500	9.8000	10.5000	-5.405%	4	275	-87.143%
2026-04-15	11.4300	11.4300	11.1000	11.1000	+2.778%	3	272	-87.838%
2026-04-14	10.2000	11.2200	10.2000	10.8000	-2.703%	8	271	-87.500%
2026-04-13	12.0000	12.0000	10.5000	11.1000	-4.310%	230	269	-87.838%
2026-04-10	11.3000	11.6000	11.3000	11.6000	-5.306%	3	151	-88.362%
2026-04-09	11.8800	12.5000	11.6000	12.2500	-8.171%	16	150	-88.980%
2026-04-08	13.7500	13.7500	13.3400	13.3400	-15.889%	4	154	-89.880%
2026-04-07	16.2000	16.2000	15.8600	15.8600	-14.270%	3	154	-91.488%
2026-04-02	18.8000	18.8000	18.5000	18.5000	-11.695%	8	145	-92.703%
2026-04-01	19.3000	20.9500	19.3000	20.9500	-6.682%	5	145	-93.556%
2026-03-31	22.2000	22.4700	22.2000	22.4500	+2.982%	6	143	-93.987%
2026-03-30	21.7000	22.0000	21.7000	21.8000	+12.371%	10	140	-93.807%
2026-03-27	19.2000	19.4000	19.2000	19.4000	+7.778%	4	130	-93.041%
2026-03-26	18.0000	18.0000	18.0000	18.0000	+9.422%	1	126	-92.500%
2026-03-25	16.0000	16.4500	16.0000	16.4500	-11.559%	2	126	-91.793%
2026-03-24	18.6000	18.6000	18.6000	18.6000	-6.533%	1	125	-92.742%
2026-03-23	20.2000	20.2000	19.8000	19.9000	-1.044%	18	125	-93.216%
2026-03-20	19.9000	20.1100	19.8900	20.1100	+6.402%	55	116	-93.287%
2026-03-19	18.8000	19.0000	18.8000	18.9000	+2.717%	28	134	-92.857%
2026-03-18	18.7000	18.7000	18.3000	18.4000	-10.024%	18	106	-92.663%
2026-03-17	20.4500	20.4500	20.4500	20.4500	-2.012%	1	92	-93.399%
2026-03-09	20.8700	20.8700	20.8700	20.8700	+8.135%	1	92	-93.531%
2026-03-06	20.7000	20.7000	18.8600	19.3000	-8.962%	21	92	-93.005%
2026-03-05	21.5000	21.5000	21.2000	21.2000	+2.663%	10	72	-93.632%
2026-03-04	21.1500	21.1500	20.6500	20.6500	-4.839%	5	62	-93.462%
2026-03-03	21.7000	21.7000	21.7000	21.7000	+10.884%	1	60	-93.779%
2026-03-02	17.0000	19.5700	16.0000	19.5700	-12.517%	29	60	-93.102%
2026-02-27	23.3000	24.8000	22.3700	22.3700	-28.984%	83	61	-93.965%
2026-02-26	31.4000	31.6000	31.4000	31.5000	0.000%	4	0	-95.714%