Dark

AAOI20261218C130
AAOI Dec 18 2026 130.00 Call (AAOI261218C00130000)
option OPRA

EOD

Sep 29, 2026

10.01+33.467%(+2.51)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.0000	10.3000	8.0000	10.0100	+33.467%	38	577	0.000%
2026-09-28	7.8000	8.0000	6.7500	7.5000	-25.962%	23	574	+33.467%
2026-09-25	10.0300	10.6000	9.4000	10.1300	+7.766%	4	581	-1.185%
2026-09-24	10.0500	10.0500	9.0000	9.4000	-4.082%	9	582	+6.489%
2026-09-23	12.5800	12.5800	9.8000	9.8000	-21.411%	36	577	+2.143%
2026-09-22	14.6800	14.6800	11.7000	12.4700	-5.530%	77	581	-19.727%
2026-09-21	12.7700	13.8500	12.7000	13.2000	+15.284%	20	555	-24.167%
2026-09-18	10.6600	11.4500	9.7000	11.4500	+16.480%	42	551	-12.576%
2026-09-17	10.0500	10.4000	9.0000	9.8300	+15.647%	18	540	+1.831%
2026-09-16	9.4000	9.7000	8.1000	8.5000	-1.163%	66	531	+17.765%
2026-09-15	10.1000	10.1000	8.6000	8.6000	-2.273%	29	536	+16.395%
2026-09-14	9.3500	10.7000	8.8000	8.8000	-32.203%	92	518	+13.750%
2026-09-11	13.7000	13.7000	12.9800	12.9800	+3.840%	21	488	-22.881%
2026-09-10	15.1400	15.1400	12.5000	12.5000	-19.614%	19	478	-19.920%
2026-09-09	17.8000	17.8000	15.5500	15.5500	-13.128%	15	472	-35.627%
2026-09-08	15.0000	20.1000	15.0000	17.9000	+31.618%	66	470	-44.078%
2026-09-04	13.1300	14.0000	13.0000	13.6000	+19.929%	24	490	-26.397%
2026-09-03	11.8000	11.9100	10.0000	11.3400	-7.805%	43	490	-11.728%
2026-09-02	11.7800	12.6000	11.7800	12.3000	-1.914%	34	475	-18.618%
2026-09-01	12.9000	13.5800	12.5400	12.5400	-16.400%	19	465	-20.175%
2026-08-31	14.6100	15.3000	14.5000	15.0000	-2.913%	11	465	-33.267%
2026-08-28	18.0000	18.0000	14.9700	15.4500	-22.166%	52	462	-35.210%
2026-08-27	22.3400	22.3400	19.6000	19.8500	-4.429%	6	447	-49.572%
2026-08-26	20.4900	20.7700	19.7500	20.7700	-4.725%	10	447	-51.805%
2026-08-25	22.2000	22.2000	21.5000	21.8000	+12.953%	6	447	-54.083%
2026-08-24	18.2600	21.6000	17.0000	19.3000	-34.354%	84	444	-48.135%
2026-08-21	32.3200	32.3200	29.0000	29.4000	-10.229%	33	454	-65.952%
2026-08-20	28.7000	32.8000	28.7000	32.7500	+13.715%	44	459	-69.435%
2026-08-19	36.0500	36.0500	28.6000	28.8000	-19.553%	45	453	-65.243%
2026-08-18	45.0000	45.0000	35.8000	35.8000	-34.719%	116	447	-72.039%
2026-08-17	53.0000	55.0000	52.0700	54.8400	+10.342%	15	448	-81.747%
2026-08-14	47.7000	50.3500	47.7000	49.7000	+38.904%	7	450	-79.859%
2026-08-13	42.4700	44.2000	35.7800	35.7800	-15.012%	25	456	-72.023%
2026-08-12	43.9000	43.9000	36.4300	42.1000	+8.505%	23	460	-76.223%
2026-08-11	41.7000	41.7000	36.9100	38.8000	-3.000%	109	465	-74.201%
2026-08-10	42.5000	50.2000	40.0000	40.0000	-10.112%	86	364	-74.975%
2026-08-07	44.8000	52.0000	39.9300	44.5000	+17.105%	51	400	-77.506%
2026-08-06	37.9600	41.9900	37.7600	38.0000	-10.377%	24	409	-73.658%
2026-08-05	40.3700	45.1300	40.3700	42.4000	-1.418%	11	401	-76.392%
2026-08-04	38.0000	44.7700	36.7000	43.0100	+50.701%	67	399	-76.726%
2026-08-03	23.8200	29.4000	23.8200	28.5400	+44.653%	32	359	-64.926%
2026-07-31	23.4000	23.4000	19.7300	19.7300	+16.059%	5	344	-49.265%
2026-07-30	15.9500	17.7500	15.9500	17.0000	+40.033%	12	340	-41.118%
2026-07-29	14.5000	14.6500	11.8000	12.1400	-27.609%	42	339	-17.545%
2026-07-28	16.0000	17.2300	14.1000	16.7700	-13.109%	214	321	-40.310%
2026-07-27	19.3000	19.3000	19.3000	19.3000	-20.576%	1	122	-48.135%
2026-07-24	25.3500	25.3500	23.8600	24.3000	-30.492%	15	121	-58.807%
2026-07-23	31.1000	34.9600	31.1000	34.9600	+15.762%	17	112	-71.367%
2026-07-22	33.9500	33.9500	30.0000	30.2000	-14.569%	78	121	-66.854%
2026-07-21	28.5800	35.3500	28.5800	35.3500	+30.299%	19	103	-71.683%
2026-07-20	27.0800	27.1300	27.0100	27.1300	+9.572%	5	97	-63.104%
2026-07-16	26.7100	26.7100	24.7600	24.7600	-16.633%	16	96	-59.572%
2026-07-15	32.5000	32.5000	29.7000	29.7000	-26.394%	13	105	-66.296%
2026-07-14	37.5000	40.3500	37.5000	40.3500	+31.433%	14	99	-75.192%
2026-07-13	30.8000	30.8000	30.3000	30.7000	-14.675%	6	99	-67.394%
2026-07-10	39.4300	39.4300	33.8000	35.9800	-6.057%	17	93	-72.179%
2026-07-09	39.3800	39.3800	38.3000	38.3000	+10.375%	3	101	-73.864%
2026-07-08	35.5800	35.5800	34.7000	34.7000	+0.784%	7	99	-71.153%
2026-07-07	34.4300	34.4300	34.4300	34.4300	-18.470%	5	99	-70.927%
2026-07-06	35.9000	44.1800	35.9000	42.2300	+7.101%	10	94	-76.296%
2026-07-02	43.5000	43.5000	34.4500	39.4300	-34.283%	48	63	-74.613%
2026-06-30	60.0000	60.0000	60.0000	60.0000	+3.270%	20	63	-83.317%
2026-06-29	55.0000	58.3000	46.0000	58.1000	+13.477%	26	72	-82.771%
2026-06-26	45.0000	51.2000	45.0000	51.2000	-3.940%	16	48	-80.449%
2026-06-25	53.3000	53.3000	53.3000	53.3000	-4.395%	1	33	-81.220%
2026-06-24	55.7500	55.7500	55.7500	55.7500	-28.526%	2	32	-82.045%
2026-06-11	78.0000	78.0000	78.0000	78.0000	-26.959%	1	30	-87.167%
2026-06-08	94.2000	106.7900	94.2000	106.7900	+9.731%	3	30	-90.626%
2026-06-05	95.0500	112.4000	94.4100	97.3200	+14.225%	7	32	-89.714%
2026-06-04	85.2000	85.2000	85.2000	85.2000	-22.545%	1	33	-88.251%
2026-06-03	108.0000	110.0000	108.0000	110.0000	+17.647%	2	33	-90.900%
2026-06-01	93.5000	93.5000	93.5000	93.5000	+37.500%	1	34	-89.294%
2026-05-29	68.0000	68.0000	68.0000	68.0000	-9.333%	3	34	-85.279%
2026-05-20	79.9900	79.9900	75.0000	75.0000	-13.425%	4	31	-86.653%
2026-05-19	76.9800	86.6300	75.9200	86.6300	-35.322%	10	19	-88.445%
2026-05-13	133.9400	133.9400	133.9400	133.9400	+60.465%	1	19	-92.527%
2026-05-08	83.4700	83.4700	83.4700	83.4700	-15.797%	10	18	-88.008%
2026-05-05	99.1300	99.1300	99.1300	99.1300	0.000%	8	8	-89.902%