Dark

AAOI20261218C140
AAOI Dec 18 2026 140.00 Call (AAOI261218C00140000)
option OPRA

EOD

Sep 29, 2026

7.77+22.362%(+1.42)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.9100	8.4000	6.9100	7.7700	+22.362%	32	2,686	0.000%
2026-09-28	6.3000	6.3500	5.6000	6.3500	-18.590%	11	2,681	+22.362%
2026-09-25	7.7600	8.5000	7.7600	7.8000	0.000%	21	2,678	-0.385%
2026-09-24	7.5000	7.8500	7.3000	7.8000	-1.639%	32	2,679	-0.385%
2026-09-23	9.2200	9.2200	7.7000	7.9300	-21.485%	10	2,668	-2.018%
2026-09-22	11.5000	11.7000	9.6000	10.1000	-9.498%	25	2,669	-23.069%
2026-09-21	10.5000	11.6000	10.0000	11.1600	+12.727%	83	2,664	-30.376%
2026-09-18	7.6700	9.9000	7.6700	9.9000	+28.571%	66	2,696	-21.515%
2026-09-17	8.2000	8.2000	7.3000	7.7000	+1.316%	11	2,655	+0.909%
2026-09-16	7.3000	8.0000	7.3000	7.6000	+10.145%	37	2,653	+2.237%
2026-09-15	7.8600	8.0000	6.8000	6.9000	-10.390%	19	2,663	+12.609%
2026-09-14	8.2000	8.4000	7.6000	7.7000	-29.032%	76	2,660	+0.909%
2026-09-11	12.4800	12.4800	10.8500	10.8500	+3.333%	10	2,637	-28.387%
2026-09-10	12.6100	12.6100	10.4000	10.5000	-18.033%	66	2,637	-26.000%
2026-09-09	13.8000	14.5000	12.8100	12.8100	-15.724%	13	2,630	-39.344%
2026-09-08	11.5000	17.0000	11.5000	15.2000	+27.731%	105	2,627	-48.882%
2026-09-04	10.4000	11.9000	10.4000	11.9000	+26.596%	90	2,624	-34.706%
2026-09-03	8.7000	10.5000	8.7000	9.4000	-14.778%	12	2,624	-17.340%
2026-09-02	10.0000	11.0300	9.9000	11.0300	+2.130%	14	2,619	-29.556%
2026-09-01	11.3000	11.3000	10.5000	10.8000	-15.625%	16	2,623	-28.056%
2026-08-31	13.0000	13.5300	12.0000	12.8000	-1.765%	24	2,624	-39.297%
2026-08-28	15.3000	15.4200	12.8000	13.0300	-21.506%	33	2,646	-40.368%
2026-08-27	19.4000	19.4000	16.5000	16.6000	-7.778%	25	2,650	-53.193%
2026-08-26	18.3300	18.3300	16.7000	18.0000	-2.703%	33	2,649	-56.833%
2026-08-25	19.2700	19.4200	18.5000	18.5000	+10.911%	41	2,652	-58.000%
2026-08-24	17.7500	18.7100	15.0000	16.6800	-35.846%	1,156	2,649	-53.417%
2026-08-21	31.4000	31.6400	26.0000	26.0000	-13.621%	40	1,679	-70.115%
2026-08-20	24.9700	30.1000	24.9700	30.1000	+18.039%	28	1,654	-74.186%
2026-08-19	32.2000	33.1500	25.5000	25.5000	-18.530%	68	1,665	-69.529%
2026-08-18	41.8700	41.8700	31.3000	31.3000	-33.966%	1,012	1,654	-75.176%
2026-08-17	46.1400	50.8000	44.6000	47.4000	+8.343%	50	727	-83.608%
2026-08-14	35.0000	45.1500	35.0000	43.7500	+32.375%	27	752	-82.240%
2026-08-13	39.0000	41.6000	33.0500	33.0500	-12.218%	71	751	-76.490%
2026-08-12	33.5500	40.0000	33.5500	37.6500	+8.973%	21	731	-79.363%
2026-08-11	34.9800	37.3500	32.9000	34.5500	-6.622%	324	729	-77.511%
2026-08-10	46.8000	46.8000	34.9400	37.0000	-3.871%	26	641	-79.000%
2026-08-07	38.0000	47.4800	37.0000	38.4900	+8.118%	360	640	-79.813%
2026-08-06	32.6200	37.5500	32.6200	35.6000	-2.278%	21	418	-78.174%
2026-08-05	38.6700	44.1500	36.2500	36.4300	-7.795%	12	422	-78.671%
2026-08-04	35.8900	42.1000	35.8900	39.5100	+52.843%	239	421	-80.334%
2026-08-03	17.5700	25.8500	17.5500	25.8500	+37.867%	28	401	-69.942%
2026-07-31	20.3900	20.3900	18.6600	18.7500	+17.925%	6	390	-58.560%
2026-07-30	14.6000	16.3000	14.6000	15.9000	+30.328%	25	385	-51.132%
2026-07-29	13.4000	13.4000	11.4700	12.2000	-22.785%	13	385	-36.311%
2026-07-28	14.3000	16.0300	13.4000	15.8000	-20.563%	212	383	-50.823%
2026-07-27	19.1000	19.8900	19.1000	19.8900	-34.248%	5	215	-60.935%
2026-07-23	30.2500	30.2500	30.2500	30.2500	-0.198%	10	217	-74.314%
2026-07-22	30.3100	30.3100	30.3100	30.3100	+8.638%	1	227	-74.365%
2026-07-21	27.9000	27.9000	27.9000	27.9000	+24.554%	31	227	-72.151%
2026-07-17	19.5000	22.7400	19.5000	22.4000	+0.448%	6	227	-65.313%
2026-07-16	25.3000	25.3000	21.8000	22.3000	-39.599%	32	223	-65.157%
2026-07-14	34.6000	36.9200	33.3200	36.9200	+27.310%	33	220	-78.954%
2026-07-13	29.2000	29.2000	27.9500	29.0000	-8.517%	3	239	-73.207%
2026-07-10	31.7000	31.7000	31.7000	31.7000	-14.922%	1	238	-75.489%
2026-07-09	36.7500	37.3100	36.7500	37.2600	+19.423%	5	238	-79.147%
2026-07-08	32.8000	33.1000	31.2000	31.2000	-1.825%	26	241	-75.096%
2026-07-07	31.7800	31.7800	31.7800	31.7800	-16.037%	2	229	-75.551%
2026-07-06	37.8500	37.9200	37.8500	37.8500	+14.697%	7	229	-79.472%
2026-07-02	45.9200	45.9200	33.0000	33.0000	-30.541%	14	230	-76.455%
2026-07-01	47.5100	47.5100	47.5100	47.5100	-14.396%	1	230	-83.646%
2026-06-29	49.5000	55.5000	49.5000	55.5000	+15.625%	2	230	-86.000%
2026-06-26	42.7000	48.9000	42.7000	48.0000	-1.840%	14	229	-83.813%
2026-06-25	46.0000	48.9000	46.0000	48.9000	-8.341%	34	225	-84.110%
2026-06-24	51.0000	53.3500	51.0000	53.3500	-5.575%	15	213	-85.436%
2026-06-23	61.8400	61.8400	56.5000	56.5000	-25.560%	2	208	-86.248%
2026-06-22	75.9000	75.9000	75.9000	75.9000	+14.135%	1	206	-89.763%
2026-06-18	64.2300	66.5000	64.2300	66.5000	-6.993%	5	201	-88.316%
2026-06-17	71.5000	71.5000	71.5000	71.5000	-21.420%	1	201	-89.133%
2026-06-15	90.9900	90.9900	90.9900	90.9900	+15.396%	1	200	-91.461%
2026-06-11	76.6500	78.8500	76.6500	78.8500	-9.337%	2	201	-90.146%
2026-06-10	89.7100	90.4000	86.9700	86.9700	-5.467%	8	201	-91.066%
2026-06-09	92.0000	92.0000	92.0000	92.0000	-11.411%	1	193	-91.554%
2026-06-08	103.8500	103.8500	103.8500	103.8500	+14.625%	1	192	-92.518%
2026-06-05	90.6000	90.6000	90.6000	90.6000	-0.176%	2	191	-91.424%
2026-06-03	99.1200	99.1200	89.1000	90.7600	-11.402%	12	193	-91.439%
2026-06-02	96.3000	102.4400	96.3000	102.4400	+10.234%	3	199	-92.415%
2026-06-01	89.7200	93.5400	88.1400	92.9300	+44.481%	169	197	-91.639%
2026-05-29	65.9900	65.9900	64.3200	64.3200	-17.644%	2	40	-87.920%
2026-05-28	78.1000	78.1000	78.1000	78.1000	-17.442%	1	38	-90.051%
2026-05-15	95.0000	95.0000	94.6000	94.6000	-13.211%	11	38	-91.786%
2026-05-14	109.0000	109.0000	109.0000	109.0000	+6.863%	10	28	-92.872%
2026-05-13	102.0000	102.0000	102.0000	102.0000	+30.468%	1	19	-92.382%
2026-05-11	78.1800	78.1800	78.1800	78.1800	-6.595%	5	19	-90.061%
2026-05-04	91.7500	91.7500	83.7000	83.7000	-8.525%	6	19	-90.717%
2026-05-01	84.5000	96.1000	84.5000	91.5000	+24.321%	4	16	-91.508%
2026-04-30	73.6000	73.6000	73.6000	73.6000	+9.037%	2	16	-89.443%
2026-04-29	62.0000	67.5000	62.0000	67.5000	+19.830%	3	14	-88.489%
2026-04-28	55.3800	56.3300	55.3800	56.3300	-4.525%	2	13	-86.206%
2026-04-27	59.0000	59.0000	59.0000	59.0000	-10.402%	1	12	-86.831%
2026-04-24	65.8500	65.8500	65.8500	65.8500	+15.567%	1	11	-88.200%
2026-04-23	65.4500	65.4500	56.0300	56.9800	-9.584%	19	10	-86.364%
2026-04-22	59.9000	63.6000	59.9000	63.0200	0.000%	3	3	-87.671%