Dark

AAOI20261218C150
AAOI Dec 18 2026 150.00 Call (AAOI261218C00150000)
option OPRA

EOD

Sep 29, 2026

6.35+32.292%(+1.55)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.7200	6.8000	6.2000	6.3500	+32.292%	11	676	0.000%
2026-09-28	6.7000	6.7000	4.8000	4.8000	-29.308%	21	668	+32.292%
2026-09-25	6.2000	6.7900	6.2000	6.7900	+7.778%	23	668	-6.480%
2026-09-24	6.3000	6.3000	6.0000	6.3000	-8.696%	20	645	+0.794%
2026-09-23	7.8000	7.8000	6.8000	6.9000	-20.962%	18	648	-7.971%
2026-09-22	9.0000	10.0000	7.8500	8.7300	-8.105%	41	641	-27.262%
2026-09-21	8.6500	9.6000	8.0000	9.5000	+17.284%	89	635	-33.158%
2026-09-18	6.5300	8.1700	6.4100	8.1000	+32.787%	12	601	-21.605%
2026-09-17	6.5000	6.5700	6.1000	6.1000	+7.018%	15	602	+4.098%
2026-09-16	6.3000	6.7000	5.7000	5.7000	0.000%	11	590	+11.404%
2026-09-15	6.5000	6.7800	5.7000	5.7000	+3.636%	23	588	+11.404%
2026-09-14	7.3000	7.3000	5.5000	5.5000	-40.217%	310	588	+15.455%
2026-09-11	10.0000	10.0000	9.1000	9.2000	+5.023%	9	820	-30.978%
2026-09-10	9.7000	10.9800	8.7000	8.7600	-18.738%	72	826	-27.511%
2026-09-09	12.4700	12.4700	10.7800	10.7800	-15.781%	41	798	-41.095%
2026-09-08	11.1000	14.7000	11.0000	12.8000	+29.949%	94	792	-50.391%
2026-09-04	9.1000	9.8500	9.0000	9.8500	+34.932%	65	781	-35.533%
2026-09-03	8.1500	8.8000	7.3000	7.3000	-14.118%	44	781	-13.014%
2026-09-02	8.3000	8.5000	8.2100	8.5000	-8.108%	30	758	-25.294%
2026-09-01	9.6000	9.9500	8.7000	9.2500	-14.982%	56	763	-31.351%
2026-08-31	11.1500	11.1500	10.2000	10.8800	-2.509%	92	782	-41.636%
2026-08-28	12.9500	13.5100	11.0500	11.1600	-21.958%	21	717	-43.100%
2026-08-27	16.8000	16.8000	14.1800	14.3000	-8.333%	26	715	-55.594%
2026-08-26	16.2200	16.2200	14.5000	15.6000	-6.587%	84	711	-59.295%
2026-08-25	16.0000	17.1000	16.0000	16.7000	+9.652%	29	707	-61.976%
2026-08-24	14.9800	16.1000	12.9000	15.2300	-34.775%	90	704	-58.306%
2026-08-21	24.5000	24.8500	22.8000	23.3500	-11.953%	25	717	-72.805%
2026-08-20	23.4900	26.7700	22.0000	26.5200	+16.828%	30	715	-76.056%
2026-08-19	30.0000	31.0000	22.5000	22.7000	-18.929%	49	706	-72.026%
2026-08-18	40.0000	40.0000	28.0000	28.0000	-34.272%	49	706	-77.321%
2026-08-17	42.0000	46.9000	39.8000	42.6000	+4.926%	37	698	-85.094%
2026-08-14	30.0000	43.1200	30.0000	40.6000	+40.000%	99	696	-84.360%
2026-08-13	33.9500	37.6800	29.0000	29.0000	-15.649%	78	699	-78.103%
2026-08-12	36.2000	36.2000	30.3700	34.3800	+4.182%	73	696	-81.530%
2026-08-11	32.3000	33.0000	30.4800	33.0000	-2.077%	15	716	-80.758%
2026-08-10	41.4400	42.9500	33.0000	33.7000	-5.204%	70	711	-81.157%
2026-08-07	39.6500	44.0900	34.7000	35.5500	+15.987%	96	669	-82.138%
2026-08-06	30.3000	36.0000	30.3000	30.6500	-13.662%	274	650	-79.282%
2026-08-05	35.2000	41.0700	35.2000	35.5000	-2.740%	29	617	-82.113%
2026-08-04	34.0000	38.7900	32.6000	36.5000	+55.319%	180	612	-82.603%
2026-08-03	14.4200	23.5000	14.4200	23.5000	+40.719%	67	632	-72.979%
2026-07-31	18.9000	19.0000	14.8000	16.7000	+16.783%	178	623	-61.976%
2026-07-30	14.2000	14.4000	13.3000	14.3000	+50.526%	152	562	-55.594%
2026-07-29	13.7000	13.7000	9.5000	9.5000	-31.655%	32	499	-33.158%
2026-07-28	14.5000	14.5000	11.3000	13.9000	-21.380%	122	509	-54.317%
2026-07-27	19.1000	19.2500	15.8000	17.6800	-8.866%	154	491	-64.084%
2026-07-24	21.0000	21.5000	19.4000	19.4000	-25.898%	15	471	-67.268%
2026-07-23	24.7000	29.7300	24.7000	26.1800	+3.478%	114	472	-75.745%
2026-07-22	27.7100	29.0000	25.3000	25.3000	-14.757%	82	420	-74.901%
2026-07-21	25.6000	29.9600	25.5500	29.6800	+34.909%	96	440	-78.605%
2026-07-20	23.1000	23.1000	22.0000	22.0000	+10.000%	25	374	-71.136%
2026-07-17	17.9600	20.6000	17.2000	20.0000	+5.263%	11	355	-68.250%
2026-07-16	21.4000	22.2000	19.0000	19.0000	-26.810%	22	351	-66.579%
2026-07-15	27.9000	29.1000	24.2000	25.9600	-16.123%	38	344	-75.539%
2026-07-14	30.1900	30.9500	30.1900	30.9500	+19.038%	2	341	-79.483%
2026-07-13	26.5000	26.5000	25.8000	26.0000	-15.116%	20	342	-75.577%
2026-07-10	29.6700	30.6300	28.0000	30.6300	-10.176%	17	342	-79.269%
2026-07-09	35.0000	36.0000	33.2000	34.1000	+13.667%	23	340	-81.378%
2026-07-08	30.0000	30.0000	30.0000	30.0000	+3.093%	40	321	-78.833%
2026-07-07	31.6000	31.6000	29.1000	29.1000	-16.857%	2	321	-78.179%
2026-07-06	35.0000	35.0000	35.0000	35.0000	+7.329%	1	322	-81.857%
2026-07-02	42.8700	42.8700	30.0000	32.6100	-29.324%	48	310	-80.527%
2026-07-01	48.0000	48.0000	46.1400	46.1400	-11.474%	2	310	-86.238%
2026-06-30	52.2000	53.8000	50.9700	52.1200	-1.101%	7	308	-87.817%
2026-06-29	46.5000	52.7000	42.5000	52.7000	+18.374%	34	301	-87.951%
2026-06-26	39.0000	45.9000	39.0000	44.5200	-1.374%	14	297	-85.737%
2026-06-25	54.0700	54.0700	45.0000	45.1400	-12.908%	27	293	-85.933%
2026-06-24	48.4600	51.8300	47.8000	51.8300	-3.482%	41	294	-87.748%
2026-06-23	60.0000	60.0000	51.5000	53.7000	-25.417%	66	293	-88.175%
2026-06-22	61.0000	72.0000	61.0000	72.0000	+18.071%	4	281	-91.181%
2026-06-18	68.0000	68.0000	60.9800	60.9800	-14.713%	17	262	-89.587%
2026-06-16	79.5000	79.5000	71.5000	71.5000	-21.670%	7	262	-91.119%
2026-06-15	87.7000	91.2800	87.7000	91.2800	+23.351%	3	259	-93.043%
2026-06-12	70.3000	78.0000	70.3000	74.0000	-3.394%	8	258	-91.419%
2026-06-11	72.2000	76.7700	72.2000	76.6000	-4.750%	20	255	-91.710%
2026-06-10	80.7700	80.7700	80.4200	80.4200	+6.799%	11	246	-92.104%
2026-06-09	101.0000	101.0000	71.2500	75.3000	-21.888%	14	246	-91.567%
2026-06-08	87.3000	97.0400	84.0500	96.4000	+14.653%	6	243	-93.413%
2026-06-05	86.7500	86.7500	81.7500	84.0800	-15.920%	4	241	-92.448%
2026-06-04	101.7400	101.7400	100.0000	100.0000	+16.822%	3	240	-93.650%
2026-06-03	86.0000	86.0000	83.8000	85.6000	-15.615%	4	240	-92.582%
2026-06-02	101.9600	101.9600	101.4400	101.4400	+15.273%	2	239	-93.740%
2026-06-01	74.0000	88.0000	74.0000	88.0000	+39.683%	51	238	-92.784%
2026-05-29	65.7600	65.7600	61.1000	63.0000	-15.094%	53	266	-89.921%
2026-05-28	75.8300	75.8300	74.2000	74.2000	-8.800%	3	237	-91.442%
2026-05-26	81.3600	81.3600	81.3600	81.3600	+1.636%	1	234	-92.195%
2026-05-22	76.3900	80.0500	76.3900	80.0500	+17.738%	4	234	-92.067%
2026-05-20	72.7000	74.0000	67.9900	67.9900	-1.578%	108	234	-90.660%
2026-05-19	68.5000	70.2500	68.5000	69.0800	-4.069%	42	94	-90.808%
2026-05-18	74.6000	76.0300	72.0100	72.0100	-20.868%	12	94	-91.182%
2026-05-15	93.4900	93.4900	91.0000	91.0000	-28.906%	70	94	-93.022%
2026-05-13	128.0000	128.0000	128.0000	128.0000	+56.098%	1	24	-95.039%
2026-05-12	85.0000	85.0000	82.0000	82.0000	+0.985%	2	24	-92.256%
2026-05-11	62.0000	84.0700	62.0000	81.2000	+39.735%	28	24	-92.180%
2026-05-08	67.2000	67.2000	57.5000	58.1100	-5.788%	31	31	-89.072%
2026-05-07	61.8000	61.8000	61.6800	61.6800	-31.084%	15	12	-89.705%
2026-05-05	89.5000	89.5000	89.5000	89.5000	+11.042%	1	17	-92.905%
2026-05-04	87.2000	87.6000	80.6000	80.6000	-8.523%	6	16	-92.122%
2026-05-01	75.5000	92.1000	75.5000	88.1100	+38.538%	16	27	-92.793%
2026-04-30	66.7500	68.5000	63.6000	63.6000	+1.290%	32	27	-90.016%
2026-04-29	59.0000	62.7900	59.0000	62.7900	+17.518%	13	48	-89.887%
2026-04-28	58.0000	58.0000	53.4300	53.4300	-8.745%	11	36	-88.115%
2026-04-27	58.3000	61.5000	58.3000	58.5500	-18.511%	10	44	-89.155%
2026-04-24	63.0000	71.8500	62.4500	71.8500	+35.540%	12	35	-91.162%
2026-04-23	53.0100	53.0100	53.0100	53.0100	-3.618%	1	27	-88.021%
2026-04-22	66.1000	66.1000	55.0000	55.0000	-14.330%	2	28	-88.455%
2026-04-21	64.2000	64.2000	64.2000	64.2000	-0.542%	1	26	-90.109%
2026-04-20	64.5500	64.5500	64.5500	64.5500	-5.074%	25	25	-90.163%
2026-04-17	68.0000	68.0000	68.0000	68.0000	+12.620%	1	0	-90.662%
2026-04-16	60.3800	60.3800	60.3800	60.3800	0.000%	1	0	-89.483%