Dark

AAOI20261218C160
AAOI Dec 18 2026 160.00 Call (AAOI261218C00160000)
option OPRA

EOD

Sep 29, 2026

5.29+24.764%(+1.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8000	5.7000	4.8000	5.2900	+24.764%	13	675	0.000%
2026-09-28	4.2000	5.0000	3.8000	4.2400	-21.481%	41	675	+24.764%
2026-09-25	5.6000	5.6000	5.4000	5.4000	-1.818%	4	675	-2.037%
2026-09-24	5.0000	5.7000	5.0000	5.5000	0.000%	80	674	-3.818%
2026-09-23	6.1900	6.1900	5.2000	5.5000	-21.429%	6	712	-3.818%
2026-09-22	6.8600	7.0000	6.8400	7.0000	-8.377%	4	716	-24.429%
2026-09-21	7.2000	8.0000	7.2000	7.6400	+17.538%	12	715	-30.759%
2026-09-18	5.3500	6.5000	5.3500	6.5000	+30.000%	12	707	-18.615%
2026-09-17	5.7500	6.0000	5.0000	5.0000	+6.383%	13	702	+5.800%
2026-09-16	5.3000	5.3000	4.5000	4.7000	+2.174%	10	703	+12.553%
2026-09-15	5.5000	5.5000	4.6000	4.6000	-16.364%	10	706	+15.000%
2026-09-14	5.6000	6.2000	5.2300	5.5000	-26.667%	223	704	-3.818%
2026-09-11	8.5200	8.9000	7.5000	7.5000	-3.846%	252	727	-29.467%
2026-09-10	8.2000	9.3900	7.7000	7.8000	-14.661%	303	586	-32.179%
2026-09-09	11.3800	11.3800	9.1400	9.1400	-20.453%	32	813	-42.123%
2026-09-08	9.8000	12.7000	8.4800	11.4900	+41.852%	244	798	-53.960%
2026-09-04	6.9200	8.1000	6.9200	8.1000	+20.896%	7	590	-34.691%
2026-09-03	6.4000	7.5000	6.4000	6.7000	-7.459%	10	590	-21.045%
2026-09-02	6.9100	7.2400	6.9100	7.2400	-7.179%	8	593	-26.934%
2026-09-01	7.5700	7.8000	7.4500	7.8000	-16.129%	14	593	-32.179%
2026-08-31	9.3000	9.3300	9.1000	9.3000	-1.064%	41	592	-43.118%
2026-08-28	11.2000	11.2000	9.4000	9.4000	-25.100%	12	560	-43.723%
2026-08-27	15.2100	15.2100	12.3400	12.5500	-8.059%	32	565	-57.849%
2026-08-26	13.6300	13.6500	12.8000	13.6500	-1.799%	8	563	-61.245%
2026-08-25	14.2800	14.8000	13.9000	13.9000	+1.460%	7	562	-61.942%
2026-08-24	12.9100	14.0200	12.0000	13.7000	-34.450%	17	561	-61.387%
2026-08-21	21.7800	21.7800	20.3600	20.9000	-13.779%	11	555	-74.689%
2026-08-20	23.5000	24.2400	23.5000	24.2400	+18.244%	12	557	-78.177%
2026-08-19	23.5000	23.5000	20.5000	20.5000	-21.305%	20	555	-74.195%
2026-08-18	31.6000	31.7100	25.8000	26.0500	-34.300%	71	552	-79.693%
2026-08-17	38.1500	43.5800	38.0000	39.6500	+1.667%	77	549	-86.658%
2026-08-14	35.0500	39.0000	35.0500	39.0000	+39.535%	66	525	-86.436%
2026-08-13	31.8100	34.1100	27.9500	27.9500	-13.601%	26	529	-81.073%
2026-08-12	32.9500	32.9500	27.6500	32.3500	+6.836%	205	512	-83.648%
2026-08-11	28.9700	30.4300	28.9700	30.2800	-2.574%	7	329	-82.530%
2026-08-10	35.6400	36.9000	30.1000	31.0800	-4.251%	16	328	-82.979%
2026-08-07	32.6100	40.5000	31.0000	32.4600	+11.931%	31	325	-83.703%
2026-08-06	26.5000	32.3000	26.5000	29.0000	-15.452%	42	325	-81.759%
2026-08-05	32.1500	36.6000	32.1500	34.3000	+0.882%	23	303	-84.577%
2026-08-04	30.1000	34.9600	28.7000	34.0000	+56.682%	64	300	-84.441%
2026-08-03	16.8800	21.7000	16.8800	21.7000	+45.638%	97	307	-75.622%
2026-07-31	16.0300	16.1000	13.8000	14.9000	+16.406%	151	246	-64.497%
2026-07-30	13.0000	13.0000	12.0000	12.8000	+2.729%	7	261	-58.672%
2026-07-28	13.0800	13.1700	12.4600	12.4600	-22.609%	21	255	-57.544%
2026-07-27	17.5500	17.5500	14.8000	16.1000	-9.703%	24	273	-67.143%
2026-07-24	18.0000	18.0000	17.8300	17.8300	-24.128%	2	271	-70.331%
2026-07-23	23.5000	23.5000	23.5000	23.5000	-5.318%	1	270	-77.489%
2026-07-22	24.8200	24.8200	24.8200	24.8200	-9.284%	2	270	-78.687%
2026-07-21	28.0000	28.0000	27.3600	27.3600	+32.366%	3	268	-80.665%
2026-07-20	20.6700	20.6700	20.6700	20.6700	+0.340%	1	268	-74.407%
2026-07-17	15.9500	20.6000	15.9500	20.6000	+14.127%	166	267	-74.320%
2026-07-16	20.6500	20.6500	18.0500	18.0500	-23.191%	11	143	-70.693%
2026-07-15	26.9700	26.9700	23.5000	23.5000	-20.339%	4	144	-77.489%
2026-07-14	29.6600	29.6600	29.1700	29.5000	+25.532%	10	142	-82.068%
2026-07-13	24.1800	24.3200	23.5000	23.5000	-16.459%	12	145	-77.489%
2026-07-10	27.4500	28.1300	27.3800	28.1300	-11.680%	3	145	-81.194%
2026-07-09	31.8500	31.8500	31.8500	31.8500	+19.288%	13	144	-83.391%
2026-07-07	30.0000	30.0000	26.7000	26.7000	-8.247%	2	144	-80.187%
2026-07-02	29.9300	29.9300	29.1000	29.1000	-30.031%	20	136	-81.821%
2026-07-01	41.0000	41.5900	41.0000	41.5900	-15.122%	4	136	-87.281%
2026-06-30	49.0000	49.0000	49.0000	49.0000	+25.512%	2	136	-89.204%
2026-06-29	39.0400	39.0400	39.0400	39.0400	-4.571%	2	134	-86.450%
2026-06-26	40.9100	40.9100	40.9100	40.9100	-2.595%	1	135	-87.069%
2026-06-25	50.1000	50.1000	41.3000	42.0000	-13.043%	7	134	-87.405%
2026-06-24	46.6000	48.3000	46.6000	48.3000	-1.429%	17	129	-89.048%
2026-06-23	56.5500	58.0000	48.1500	49.0000	-26.271%	36	121	-89.204%
2026-06-22	58.7300	66.4600	55.4000	66.4600	+14.586%	19	99	-92.040%
2026-06-18	62.3000	62.3000	58.0000	58.0000	-12.978%	6	99	-90.879%
2026-06-17	68.0100	68.8900	66.6000	66.6500	-1.783%	5	99	-92.063%
2026-06-16	67.8500	67.8900	66.4000	67.8600	-20.946%	5	100	-92.205%
2026-06-15	80.7000	85.8400	80.7000	85.8400	+21.759%	2	95	-93.837%
2026-06-11	68.0000	74.5000	68.0000	70.5000	-8.311%	5	96	-92.496%
2026-06-10	78.0000	82.7500	76.8900	76.8900	+15.624%	12	95	-93.120%
2026-06-09	71.4400	71.7000	66.5000	66.5000	-31.934%	11	92	-92.045%
2026-06-02	97.7000	97.7000	97.7000	97.7000	+18.424%	6	85	-94.585%
2026-06-01	70.5000	82.5000	70.5000	82.5000	+37.500%	3	90	-93.588%
2026-05-29	62.0000	62.0000	57.0000	60.0000	-14.651%	22	93	-91.183%
2026-05-28	70.3000	70.3000	70.3000	70.3000	-16.060%	2	87	-92.475%
2026-05-27	68.5000	83.7500	68.5000	83.7500	+3.947%	2	85	-93.684%
2026-05-26	80.5700	80.5700	80.5700	80.5700	+2.637%	1	85	-93.434%
2026-05-22	68.0000	78.5000	68.0000	78.5000	+3.740%	3	85	-93.261%
2026-05-21	75.6700	75.6700	75.6700	75.6700	+17.318%	1	85	-93.009%
2026-05-20	64.0000	64.8000	64.0000	64.5000	-8.381%	10	85	-91.798%
2026-05-18	69.9000	70.4000	69.9000	70.4000	-29.168%	2	83	-92.486%
2026-05-14	99.3900	99.3900	99.3900	99.3900	-17.037%	2	83	-94.678%
2026-05-13	119.8000	119.8000	119.8000	119.8000	+36.136%	1	84	-95.584%
2026-05-12	88.3000	95.1000	88.0000	88.0000	+14.554%	4	84	-93.989%
2026-05-11	65.2000	76.8200	65.2000	76.8200	+38.940%	2	84	-93.114%
2026-05-08	65.2400	73.6000	55.2900	55.2900	-11.479%	11	85	-90.432%
2026-05-07	66.3600	69.6000	58.5200	62.4600	-20.837%	15	91	-91.531%
2026-05-06	78.9000	78.9000	78.9000	78.9000	+4.227%	5	84	-93.295%
2026-05-04	75.7000	75.7000	75.7000	75.7000	-9.558%	1	84	-93.012%
2026-05-01	72.3200	83.7000	72.3200	83.7000	+28.591%	35	85	-93.680%
2026-04-30	66.3000	66.5000	58.9000	65.0900	+7.232%	37	85	-91.873%
2026-04-29	56.0000	60.7000	56.0000	60.7000	+23.374%	2	50	-91.285%
2026-04-28	49.9100	49.9100	49.2000	49.2000	-14.731%	2	49	-89.248%
2026-04-27	57.7000	57.7000	57.7000	57.7000	-15.766%	2	49	-90.832%
2026-04-24	68.6000	68.6000	68.5000	68.5000	+29.245%	3	47	-92.277%
2026-04-23	53.0000	53.0000	53.0000	53.0000	-1.943%	1	45	-90.019%
2026-04-22	54.0500	54.0500	54.0500	54.0500	-14.882%	1	44	-90.213%
2026-04-21	63.5000	63.5000	63.5000	63.5000	-4.755%	1	42	-91.669%
2026-04-20	66.0000	66.6700	66.0000	66.6700	+5.859%	40	42	-92.065%
2026-04-17	64.7500	64.7500	60.0000	62.9800	0.000%	16	14	-91.601%