Dark

AAOI20261218C100
AAOI Dec 18 2026 100.00 Call (AAOI261218C00100000)
option OPRA

EOD

Sep 29, 2026

19.64+21.235%(+3.44)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.6300	20.0000	17.6300	19.6400	+21.235%	32	812	0.000%
2026-09-28	16.5000	16.5000	14.3000	16.2000	-15.625%	443	825	+21.235%
2026-09-25	18.9600	20.0000	18.6000	19.2000	-3.469%	34	404	+2.292%
2026-09-24	18.0000	19.9000	17.4000	19.8900	+4.684%	43	388	-1.257%
2026-09-23	20.5000	21.1400	19.0000	19.0000	-17.319%	36	386	+3.368%
2026-09-22	23.7400	23.7400	21.6700	22.9800	-4.250%	22	379	-14.534%
2026-09-21	23.6500	24.5000	22.3000	24.0000	+7.962%	30	382	-18.167%
2026-09-18	20.0000	22.2300	19.1200	22.2300	+25.593%	35	375	-11.651%
2026-09-17	20.0000	20.1200	17.7000	17.7000	+2.668%	52	388	+10.960%
2026-09-16	18.1500	18.2500	16.2000	17.2400	+5.767%	40	357	+13.921%
2026-09-15	18.5000	19.7000	16.3000	16.3000	-2.976%	42	352	+20.491%
2026-09-14	17.6200	20.3000	16.8000	16.8000	-29.707%	46	345	+16.905%
2026-09-11	23.4000	23.9000	23.4000	23.9000	+6.222%	4	320	-17.824%
2026-09-10	23.9300	25.5500	22.1500	22.5000	-13.892%	10	324	-12.711%
2026-09-09	30.0000	30.0000	26.1300	26.1300	-12.900%	40	327	-24.837%
2026-09-08	26.6500	31.9800	26.4300	30.0000	+25.892%	55	300	-34.533%
2026-09-04	22.4000	23.8300	22.4000	23.8300	+16.871%	19	303	-17.583%
2026-09-03	21.9000	21.9000	18.7400	20.3900	-7.738%	63	303	-3.678%
2026-09-02	21.0000	22.5700	20.9000	22.1000	-2.643%	31	264	-11.131%
2026-09-01	23.8100	23.8100	22.0000	22.7000	-12.692%	12	239	-13.480%
2026-08-31	25.3000	26.0000	24.6000	26.0000	0.000%	26	240	-24.462%
2026-08-28	30.2000	30.2000	25.3000	26.0000	-15.776%	10	244	-24.462%
2026-08-27	33.0000	33.0000	30.0000	30.8700	-2.155%	8	244	-36.378%
2026-08-26	31.9000	31.9000	31.5500	31.5500	-4.740%	16	239	-37.750%
2026-08-25	33.8000	33.8000	33.1200	33.1200	+3.500%	3	243	-40.700%
2026-08-24	27.0000	32.0000	27.0000	32.0000	-26.437%	18	244	-38.625%
2026-08-20	45.6700	45.6700	43.5000	43.5000	-2.902%	4	239	-54.851%
2026-08-19	45.8100	46.3700	44.5000	44.8000	-10.400%	5	241	-56.161%
2026-08-18	59.0000	59.0000	50.0000	50.0000	-27.798%	13	239	-60.720%
2026-08-17	68.7200	69.2500	68.7200	69.2500	+10.218%	15	235	-71.639%
2026-08-14	58.9400	66.0000	58.9400	62.8300	+28.146%	15	230	-68.741%
2026-08-13	60.5000	60.5000	49.0300	49.0300	-13.982%	12	237	-59.943%
2026-08-12	58.1500	58.1500	53.2500	57.0000	+12.871%	10	237	-65.544%
2026-08-11	53.0700	53.0700	50.1000	50.5000	-4.968%	101	234	-61.109%
2026-08-10	65.1000	65.1000	52.4000	53.1400	-4.166%	13	278	-63.041%
2026-08-07	53.1600	65.0000	53.1600	55.4500	+7.461%	44	287	-64.581%
2026-08-06	53.2100	53.2100	51.6000	51.6000	-3.353%	22	293	-61.938%
2026-08-05	60.0000	61.0000	53.3900	53.3900	-2.927%	29	271	-63.214%
2026-08-04	51.0000	57.6400	50.7000	55.0000	+42.413%	66	272	-64.291%
2026-08-03	26.5500	39.2100	26.5500	38.6200	+38.126%	64	274	-49.146%
2026-07-31	31.8500	34.2000	26.5400	27.9600	+12.019%	125	242	-29.757%
2026-07-30	19.6000	25.2300	19.6000	24.9600	+41.017%	42	170	-21.314%
2026-07-29	23.9000	23.9000	17.0000	17.7000	-29.482%	143	162	+10.960%
2026-07-28	24.9400	25.1000	21.0900	25.1000	-17.434%	40	127	-21.753%
2026-07-27	28.6400	30.4000	28.6400	30.4000	-7.119%	3	121	-35.395%
2026-07-24	39.0000	39.0000	32.7300	32.7300	-28.066%	4	122	-39.994%
2026-07-23	41.4000	45.5000	41.4000	45.5000	+14.610%	4	118	-56.835%
2026-07-22	41.2000	41.2000	39.7000	39.7000	-15.532%	9	119	-50.529%
2026-07-21	39.5000	47.0000	39.5000	47.0000	+28.591%	4	114	-58.213%
2026-07-20	36.4900	36.5500	36.4900	36.5500	+2.209%	2	116	-46.265%
2026-07-17	28.6000	37.0000	28.2400	35.7600	+10.031%	28	116	-45.078%
2026-07-16	35.0000	35.0000	32.2000	32.5000	-18.851%	29	94	-39.569%
2026-07-15	40.0500	40.0500	40.0500	40.0500	-23.612%	1	74	-50.961%
2026-07-14	50.9800	52.4300	50.9800	52.4300	+16.901%	2	73	-62.541%
2026-07-10	47.0500	47.0500	44.3500	44.8500	-11.012%	6	73	-56.210%
2026-07-09	52.3000	52.3000	50.4000	50.4000	+14.545%	11	73	-61.032%
2026-07-07	45.0000	45.0000	44.0000	44.0000	-15.385%	6	63	-55.364%
2026-07-06	47.0000	52.0000	47.0000	52.0000	+15.556%	14	59	-62.231%
2026-07-02	50.0000	50.0000	45.0000	45.0000	-29.356%	3	56	-56.356%
2026-06-26	61.9000	63.7000	61.9000	63.7000	-7.895%	10	56	-69.168%
2026-06-24	68.0000	69.1600	68.0000	69.1600	-14.586%	4	56	-71.602%
2026-06-23	80.9700	80.9700	80.9700	80.9700	-12.085%	1	54	-75.744%
2026-06-22	92.1000	92.1000	92.1000	92.1000	+6.845%	1	53	-78.675%
2026-06-18	86.2000	86.2000	86.2000	86.2000	-6.680%	1	53	-77.216%
2026-06-17	95.5100	95.5100	91.7800	92.3700	-5.793%	14	53	-78.738%
2026-06-16	98.0500	98.0500	98.0500	98.0500	-13.521%	1	48	-79.969%
2026-06-15	107.4100	113.3800	107.4100	113.3800	+17.007%	3	47	-82.678%
2026-06-12	96.9000	96.9000	96.9000	96.9000	-2.220%	1	46	-79.732%
2026-06-11	99.1000	99.1000	99.1000	99.1000	-0.382%	2	45	-80.182%
2026-06-10	107.4900	107.4900	99.4800	99.4800	+10.977%	2	47	-80.257%
2026-06-09	119.2000	119.2000	89.6400	89.6400	-15.434%	6	47	-78.090%
2026-06-05	106.0000	106.0000	106.0000	106.0000	-14.948%	1	45	-81.472%
2026-06-04	99.0000	124.6300	99.0000	124.6300	+15.430%	8	44	-84.241%
2026-06-03	118.9300	118.9300	107.5300	107.9700	+3.400%	3	46	-81.810%
2026-06-01	100.0000	104.4200	100.0000	104.4200	+27.809%	3	46	-81.191%
2026-05-29	82.8800	82.8800	81.7000	81.7000	-20.986%	3	45	-75.961%
2026-05-26	103.4000	103.4000	103.4000	103.4000	-0.183%	5	43	-81.006%
2026-05-21	101.8400	103.5900	101.8400	103.5900	+16.393%	3	38	-81.041%
2026-05-19	89.0000	89.0000	89.0000	89.0000	-11.107%	6	37	-77.933%
2026-05-18	100.1200	100.1200	100.1200	100.1200	-32.647%	1	30	-80.384%
2026-05-13	131.7000	148.6500	131.7000	148.6500	+38.601%	2	30	-86.788%
2026-05-11	107.2500	107.2500	107.2500	107.2500	+27.724%	1	30	-81.688%
2026-05-08	98.2400	98.2400	83.9700	83.9700	+1.696%	5	29	-76.611%
2026-05-07	94.7000	94.7000	82.5700	82.5700	-20.068%	8	28	-76.214%
2026-05-06	97.4500	103.3000	97.4500	103.3000	-2.822%	7	28	-80.987%
2026-05-05	105.4000	106.3000	105.4000	106.3000	-1.756%	15	26	-81.524%
2026-05-04	108.6800	108.6800	108.2000	108.2000	+40.611%	4	11	-81.848%
2026-04-27	76.9500	76.9500	76.9500	76.9500	+7.232%	1	7	-74.477%
2026-04-23	75.5000	75.5000	71.7600	71.7600	-6.502%	2	6	-72.631%
2026-04-22	75.6000	76.7500	75.6000	76.7500	-8.172%	2	4	-74.410%
2026-04-21	83.5800	83.5800	83.5800	83.5800	-4.151%	2	1	-76.502%
2026-04-20	87.2000	87.2000	87.2000	87.2000	0.000%	1	1	-77.477%