Dark

AAOI20260918P90
AAOI Sep 18 2026 90.00 Put (AAOI260918P00090000)
option OPRA

EOD

Aug 10, 2026

3.45-4.696%(-0.17)381

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.3000	4.1300	2.5000	3.4500	-4.696%	381	1,473	0.000%
2026-08-07	3.6000	4.5000	2.8700	3.6200	-45.152%	627	1,433	-4.696%
2026-08-06	7.4000	7.4000	5.7500	6.6000	+4.762%	273	1,010	-47.727%
2026-08-05	6.5000	7.0000	5.4000	6.3000	-2.928%	63	781	-45.238%
2026-08-04	7.5000	7.7000	6.0000	6.4900	-41.107%	163	767	-46.841%
2026-08-03	16.1000	16.1000	11.0200	11.0200	-25.891%	26	682	-68.693%
2026-07-31	13.0500	16.1300	12.8200	14.8700	-15.029%	12	670	-76.799%
2026-07-30	18.7000	19.1000	17.2000	17.5000	-17.414%	179	667	-80.286%
2026-07-29	18.6000	22.4000	18.6000	21.1900	+14.232%	18	661	-83.719%
2026-07-28	17.9200	20.8400	17.9200	18.5500	+18.304%	35	658	-81.402%
2026-07-27	14.3300	16.1000	14.3000	15.6800	+8.663%	15	663	-77.997%
2026-07-24	12.3600	14.4300	12.3600	14.4300	+24.397%	18	659	-76.091%
2026-07-23	10.5000	11.6000	10.4900	11.6000	+1.754%	7	651	-70.259%
2026-07-22	11.4500	11.4500	11.2500	11.4000	+7.547%	13	651	-69.737%
2026-07-21	12.4000	12.4000	10.3000	10.6000	-24.823%	40	640	-67.453%
2026-07-20	14.3200	14.3200	14.0000	14.1000	-4.730%	77	648	-75.532%
2026-07-17	18.0200	18.0200	14.8000	14.8000	-6.329%	11	574	-76.689%
2026-07-16	14.3600	16.0000	14.3600	15.8000	+23.438%	88	566	-78.165%
2026-07-15	10.7400	13.5000	10.7400	12.8000	+28.000%	39	565	-73.047%
2026-07-14	11.0100	11.0100	10.0000	10.0000	-20.698%	27	577	-65.500%
2026-07-13	12.0000	13.2000	11.5800	12.6100	+12.589%	25	571	-72.641%
2026-07-10	12.2000	12.4000	11.2000	11.2000	+6.061%	11	563	-69.196%
2026-07-09	11.3000	11.3000	10.5600	10.5600	-20.000%	10	560	-67.330%
2026-07-08	12.9500	13.2000	12.9500	13.2000	-2.583%	6	554	-73.864%
2026-07-07	11.6000	13.6000	11.6000	13.5500	+26.636%	13	552	-74.539%
2026-07-06	10.7000	10.7000	10.7000	10.7000	-16.537%	1	546	-67.757%
2026-07-02	9.3000	13.7200	9.3000	12.8200	+40.879%	20	549	-73.089%
2026-07-01	8.6300	9.1000	8.6200	9.1000	-10.784%	11	549	-62.088%
2026-06-29	10.2000	10.2000	10.2000	10.2000	-2.857%	3	549	-66.176%
2026-06-26	11.6000	11.6000	9.6900	10.5000	+3.653%	11	549	-67.143%
2026-06-25	10.5000	10.5000	9.8700	10.1300	+2.323%	6	545	-65.943%
2026-06-24	9.3300	10.1000	9.3300	9.9000	+12.500%	7	542	-65.152%
2026-06-23	8.7300	8.8000	8.7300	8.8000	+17.333%	3	538	-60.795%
2026-06-22	8.3000	8.3000	7.5000	7.5000	-3.969%	2	535	-54.000%
2026-06-17	7.8000	7.8500	7.3000	7.8100	-1.139%	32	535	-55.826%
2026-06-16	7.7000	7.9000	7.7000	7.9000	+9.722%	7	550	-56.329%
2026-06-15	7.1100	7.2000	7.1100	7.2000	-28.000%	2	543	-52.083%
2026-06-11	10.9000	10.9000	10.0000	10.0000	+2.041%	2	543	-65.500%
2026-06-10	9.6000	10.0000	9.6000	9.8000	-13.274%	101	543	-64.796%
2026-06-09	10.1000	11.6700	10.1000	11.3000	+25.556%	75	450	-69.469%
2026-06-08	9.0000	9.0000	9.0000	9.0000	-6.250%	1	453	-61.667%
2026-06-05	8.2000	9.7000	8.2000	9.6000	+35.211%	3	454	-64.063%
2026-06-03	7.1000	7.1000	7.1000	7.1000	-9.554%	1	453	-51.408%
2026-06-02	7.8500	7.8500	7.8500	7.8500	-4.617%	2	452	-56.051%
2026-06-01	9.3500	9.3500	8.2300	8.2300	-21.991%	15	450	-58.080%
2026-05-29	10.2000	10.6200	10.2000	10.5500	+11.053%	7	443	-67.299%
2026-05-28	9.5000	9.5000	9.5000	9.5000	-7.227%	3	440	-63.684%
2026-05-27	10.2400	10.2400	10.2400	10.2400	+9.989%	1	437	-66.309%
2026-05-26	9.2500	9.3100	9.2500	9.3100	+4.255%	3	437	-62.943%
2026-05-22	10.0000	10.0000	8.9300	8.9300	-15.275%	4	436	-61.366%
2026-05-20	10.4000	10.5400	10.3000	10.5400	+5.400%	18	436	-67.268%
2026-05-19	11.5000	11.6000	10.0000	10.0000	-5.660%	4	417	-65.500%
2026-05-18	9.9900	10.7000	9.5900	10.6000	+26.190%	12	417	-67.453%
2026-05-15	8.4000	8.4000	8.4000	8.4000	-11.579%	1	417	-58.929%
2026-05-14	9.5000	9.5000	9.5000	9.5000	+7.955%	3	417	-63.684%
2026-05-13	9.4500	9.5000	8.8000	8.8000	-20.073%	5	424	-60.795%
2026-05-12	8.4500	11.0100	8.4500	11.0100	+11.212%	13	424	-68.665%
2026-05-11	11.0000	11.0000	9.9000	9.9000	-27.684%	13	424	-65.152%
2026-05-08	11.5000	13.6900	10.8000	13.6900	+3.712%	14	414	-74.799%
2026-05-07	13.1100	13.2300	13.1100	13.2000	+8.197%	7	420	-73.864%
2026-05-06	12.1000	12.2000	12.1000	12.2000	+3.741%	12	422	-71.721%
2026-05-05	11.5000	12.1800	11.5000	11.7600	-5.161%	25	420	-70.663%
2026-05-04	12.3000	12.4000	12.3000	12.4000	+6.438%	6	415	-72.177%
2026-05-01	12.2000	12.2000	11.6500	11.6500	-17.259%	7	417	-70.386%
2026-04-30	14.0800	14.0800	14.0800	14.0800	-13.620%	1	417	-75.497%
2026-04-29	16.1000	16.3000	15.8000	16.3000	-7.910%	8	418	-78.834%
2026-04-28	18.0000	18.0000	16.5500	17.7000	+8.589%	10	413	-80.508%
2026-04-27	16.1200	16.4000	15.9000	16.3000	+13.827%	20	406	-78.834%
2026-04-24	15.2000	15.2000	14.3200	14.3200	-18.171%	2	398	-75.908%
2026-04-23	17.3000	17.5000	17.3000	17.5000	+30.597%	3	400	-80.286%
2026-04-21	12.8500	13.7400	12.8500	13.4000	-6.294%	3	398	-74.254%
2026-04-20	14.3000	14.3000	14.3000	14.3000	-1.379%	1	398	-75.874%
2026-04-17	14.7000	14.7000	14.5000	14.5000	-1.361%	2	397	-76.207%
2026-04-16	16.0000	16.2000	14.7000	14.7000	-15.029%	3	397	-76.531%
2026-04-15	17.3000	17.3000	17.3000	17.3000	+2.976%	1	395	-80.058%
2026-04-14	16.9000	16.9000	16.8000	16.8000	-13.536%	3	395	-79.464%
2026-04-09	19.4000	19.6000	19.4000	19.4300	-8.392%	8	392	-82.244%
2026-04-08	21.1300	21.2100	20.6000	21.2100	-9.936%	106	391	-83.734%
2026-04-07	23.9000	23.9000	22.9000	23.5500	-3.484%	78	328	-85.350%
2026-04-06	23.6000	25.2000	23.6000	24.4000	-17.288%	6	258	-85.861%
2026-04-01	29.3000	29.5000	27.7000	29.5000	-7.233%	107	257	-88.305%
2026-03-31	31.8000	31.8000	31.8000	31.8000	-2.812%	2	163	-89.151%
2026-03-30	28.1500	32.7200	28.1500	32.7200	+18.982%	98	163	-89.456%
2026-03-26	24.7000	27.5000	24.7000	27.5000	+15.063%	8	109	-87.455%
2026-03-25	23.5000	23.9000	23.0000	23.9000	-7.935%	20	108	-85.565%
2026-03-24	25.8900	25.9600	25.8900	25.9600	-9.547%	4	98	-86.710%
2026-03-23	28.7000	28.7000	28.7000	28.7000	-2.778%	2	100	-87.979%
2026-03-20	29.3000	29.5200	29.3000	29.5200	+8.132%	3	99	-88.313%
2026-03-19	27.3000	27.3000	27.3000	27.3000	0.000%	15	97	-87.363%
2026-03-18	27.7000	27.7000	27.3000	27.3000	-8.389%	3	82	-87.363%
2026-03-17	29.7900	29.8000	29.6000	29.8000	+6.810%	16	81	-88.423%
2026-03-16	27.7000	27.9000	27.2000	27.9000	-2.787%	8	69	-87.634%
2026-03-13	28.7000	28.7000	28.7000	28.7000	+9.125%	2	63	-87.979%
2026-03-12	25.8000	26.3000	25.8000	26.3000	+16.423%	15	61	-86.882%
2026-03-11	24.2000	24.2000	22.5900	22.5900	-4.684%	35	46	-84.728%
2026-03-10	24.1000	24.3000	23.5000	23.7000	-15.957%	29	38	-85.443%
2026-03-09	28.2000	28.2000	28.2000	28.2000	-3.754%	2	20	-87.766%
2026-03-06	29.4000	29.4000	29.1000	29.3000	-5.484%	6	20	-88.225%
2026-03-03	29.8000	32.8400	29.8000	31.0000	+8.014%	5	15	-88.871%
2026-03-02	25.1000	29.0000	25.1000	28.7000	0.000%	10	0	-87.979%