Dark

AAOI20260918P85
AAOI Sep 18 2026 85.00 Put (AAOI260918P00085000)
option OPRA

EOD

Aug 10, 2026

2.61+3.571%(+0.09)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.1200	3.0000	1.8500	2.6100	+3.571%	45	315	0.000%
2026-08-07	2.8500	3.6800	2.2100	2.5200	-54.182%	105	291	+3.571%
2026-08-06	5.2700	5.5000	4.7000	5.5000	+10.000%	31	345	-52.545%
2026-08-05	5.5300	5.5300	4.4000	5.0000	-1.961%	39	323	-47.800%
2026-08-04	5.9000	6.1800	4.9000	5.1000	-43.333%	51	323	-48.824%
2026-08-03	14.7000	14.7000	9.0000	9.0000	-31.298%	59	346	-71.000%
2026-07-31	11.2000	13.6000	10.5800	13.1000	-7.551%	39	334	-80.076%
2026-07-30	16.7700	16.7700	14.1700	14.1700	-24.628%	44	312	-81.581%
2026-07-29	17.2500	19.3000	17.2500	18.8000	+19.289%	144	312	-86.117%
2026-07-28	16.0000	18.0400	15.4000	15.7600	+20.674%	52	216	-83.439%
2026-07-27	13.5000	13.5000	12.8200	13.0600	+8.382%	37	192	-80.015%
2026-07-24	10.5000	12.0500	10.4000	12.0500	+23.590%	31	160	-78.340%
2026-07-23	9.7500	9.7500	9.7500	9.7500	0.000%	2	142	-73.231%
2026-07-22	9.3000	9.9000	9.3000	9.7500	+12.069%	5	143	-73.231%
2026-07-21	9.8000	9.8000	8.5000	8.7000	-28.689%	23	142	-70.000%
2026-07-20	11.3300	12.2000	11.3000	12.2000	-3.175%	16	164	-78.607%
2026-07-17	14.8200	14.8200	12.4000	12.6000	-2.326%	8	153	-79.286%
2026-07-16	12.0000	13.5300	12.0000	12.9000	+19.555%	27	151	-79.767%
2026-07-15	9.3900	11.4900	9.3900	10.7900	+34.875%	44	146	-75.811%
2026-07-14	9.0000	9.0000	8.0000	8.0000	-25.926%	3	129	-67.375%
2026-07-13	10.0100	11.0500	10.0100	10.8000	+14.894%	24	128	-75.833%
2026-07-10	10.4000	10.4000	9.4000	9.4000	+5.618%	2	135	-72.234%
2026-07-09	9.6600	9.6600	8.8000	8.9000	-19.820%	10	135	-70.674%
2026-07-08	10.9000	11.1000	10.9000	11.1000	-3.478%	5	135	-76.486%
2026-07-07	10.5000	11.5000	10.5000	11.5000	+8.696%	27	135	-77.304%
2026-07-02	10.8000	11.5000	10.5800	10.5800	+44.932%	21	109	-75.331%
2026-07-01	7.3900	7.4000	7.3000	7.3000	+6.259%	3	109	-64.247%
2026-06-30	6.8700	6.8700	6.8700	6.8700	-19.366%	5	108	-62.009%
2026-06-29	8.2000	8.5200	8.2000	8.5200	-8.288%	13	103	-69.366%
2026-06-26	9.1000	9.5200	9.1000	9.2900	+8.528%	6	103	-71.905%
2026-06-25	8.5000	8.5600	8.5000	8.5600	+7.000%	3	99	-69.509%
2026-06-24	7.9700	8.4000	7.9700	8.0000	+9.589%	16	97	-67.375%
2026-06-23	7.3000	7.3000	7.3000	7.3000	+23.729%	1	87	-64.247%
2026-06-22	6.1000	6.1000	5.9000	5.9000	-15.714%	2	86	-55.763%
2026-06-18	7.0000	7.0000	7.0000	7.0000	+6.061%	1	87	-62.714%
2026-06-16	6.5000	6.6000	6.5000	6.6000	+2.804%	4	87	-60.455%
2026-06-15	6.9000	6.9000	6.4100	6.4200	-20.741%	7	86	-59.346%
2026-06-11	9.0000	9.4000	8.1000	8.1000	-5.814%	15	85	-67.778%
2026-06-10	8.6000	8.6000	8.6000	8.6000	-5.495%	9	94	-69.651%
2026-06-09	9.1000	9.1000	9.1000	9.1000	+24.147%	3	93	-71.319%
2026-06-05	7.3300	7.3300	7.3300	7.3300	+11.061%	1	90	-64.393%
2026-06-04	7.3000	7.7600	6.6000	6.6000	-7.042%	18	90	-60.455%
2026-06-02	7.0000	7.1000	7.0000	7.1000	-13.415%	2	85	-63.239%
2026-05-28	8.5500	8.5500	8.1000	8.2000	+6.494%	3	85	-68.171%
2026-05-26	8.7000	8.7000	6.3000	7.7000	-14.444%	7	84	-66.104%
2026-05-20	8.5000	9.2000	8.5000	9.0000	-7.216%	8	84	-71.000%
2026-05-19	9.9000	9.9000	9.7000	9.7000	+9.481%	4	86	-73.093%
2026-05-18	9.2000	9.2000	8.8600	8.8600	+11.869%	2	86	-70.542%
2026-05-14	7.9200	7.9200	7.9200	7.9200	-12.000%	1	86	-67.045%
2026-05-13	9.0000	9.0000	9.0000	9.0000	-2.703%	1	86	-71.000%
2026-05-12	8.6000	9.2500	8.6000	9.2500	+9.080%	3	86	-71.784%
2026-05-11	8.4800	8.4800	8.4800	8.4800	-25.614%	1	86	-69.222%
2026-05-08	9.2000	11.6000	9.2000	11.4000	+2.703%	17	86	-77.105%
2026-05-07	11.5000	11.5000	11.1000	11.1000	+11.000%	2	88	-76.486%
2026-05-06	10.0000	10.0000	10.0000	10.0000	-3.846%	1	87	-73.900%
2026-05-05	10.4000	10.4000	10.4000	10.4000	-0.952%	1	87	-74.904%
2026-05-04	10.2500	10.5000	10.1000	10.5000	+10.526%	3	87	-75.143%
2026-05-01	11.2000	11.2000	9.5000	9.5000	-23.387%	3	85	-72.526%
2026-04-30	12.4000	12.4000	12.4000	12.4000	-13.889%	1	85	-78.952%
2026-04-27	14.0000	14.4000	14.0000	14.4000	-5.263%	2	85	-81.875%
2026-04-23	15.0000	15.2000	15.0000	15.2000	+19.216%	3	85	-82.829%
2026-04-22	12.7500	12.7500	12.7500	12.7500	+0.236%	1	84	-79.529%
2026-04-21	11.5100	12.7200	11.5100	12.7200	-14.343%	2	83	-79.481%
2026-04-15	15.4700	15.4700	14.7700	14.8500	-4.255%	10	83	-82.424%
2026-04-10	15.5100	15.5100	15.5100	15.5100	-2.453%	1	79	-83.172%
2026-04-09	15.9000	15.9000	15.9000	15.9000	-23.188%	1	79	-83.585%
2026-04-07	21.2000	21.2000	20.7000	20.7000	-4.608%	9	79	-87.391%
2026-04-06	20.6000	22.5000	20.6000	21.7000	-9.959%	4	70	-87.972%
2026-04-02	25.2000	25.2000	24.1000	24.1000	-6.226%	3	64	-89.170%
2026-04-01	25.7000	25.7000	25.7000	25.7000	-9.507%	1	64	-89.844%
2026-03-31	28.4000	28.6000	28.2000	28.4000	-1.730%	6	63	-90.810%
2026-03-30	25.4000	28.9000	25.4000	28.9000	+15.600%	14	57	-90.969%
2026-03-27	24.7900	25.0000	24.7900	25.0000	+20.773%	5	53	-89.560%
2026-03-25	20.7000	20.7000	20.7000	20.7000	-19.767%	4	50	-87.391%
2026-03-23	25.9000	25.9000	25.8000	25.8000	-4.444%	8	46	-89.884%
2026-03-20	27.0000	27.0000	27.0000	27.0000	+12.971%	1	38	-90.333%
2026-03-18	24.3000	24.3000	23.9000	23.9000	-9.811%	10	37	-89.079%
2026-03-17	26.5000	26.5000	26.5000	26.5000	+9.504%	4	32	-90.151%
2026-03-16	24.2000	24.2000	24.2000	24.2000	-6.310%	5	28	-89.215%
2026-03-13	25.5000	25.8300	25.5000	25.8300	+10.385%	4	24	-89.895%
2026-03-12	23.7000	23.7000	23.4000	23.4000	+11.588%	3	21	-88.846%
2026-03-10	20.4500	20.9700	20.4500	20.9700	-17.441%	6	21	-87.554%
2026-03-09	25.4000	25.5000	25.4000	25.4000	-3.053%	5	18	-89.724%
2026-03-06	26.3000	26.3000	26.1000	26.2000	-4.029%	6	15	-90.038%
2026-03-03	27.5000	28.0000	27.3000	27.3000	+7.059%	7	13	-90.440%
2026-03-02	25.0000	25.5000	25.0000	25.5000	-10.839%	10	11	-89.765%
2026-02-27	30.4000	30.4000	28.6000	28.6000	0.000%	5	5	-90.874%