Dark

AAOI20261218C165
AAOI Dec 18 2026 165.00 Call (AAOI261218C00165000)
option OPRA

EOD

Sep 29, 2026

4.98+44.348%(+1.53)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.3800	4.9800	4.3800	4.9800	+44.348%	6	365	0.000%
2026-09-28	3.6000	3.6000	3.4500	3.4500	-31.000%	18	362	+44.348%
2026-09-25	4.9000	5.0000	4.7000	5.0000	+1.626%	4	361	-0.400%
2026-09-24	4.2700	4.9200	4.2700	4.9200	-1.600%	3	360	+1.220%
2026-09-23	5.6000	5.7100	4.9200	5.0000	-24.242%	13	358	-0.400%
2026-09-22	6.7700	7.0000	6.3000	6.6000	-8.966%	21	348	-24.545%
2026-09-21	6.4500	7.2500	6.4500	7.2500	+29.464%	12	336	-31.310%
2026-09-18	4.8500	5.6700	4.8500	5.6000	+16.667%	15	326	-11.071%
2026-09-17	4.8000	4.9200	4.8000	4.8000	-4.000%	7	316	+3.750%
2026-09-16	4.8500	5.0000	4.8500	5.0000	+19.048%	2	317	-0.400%
2026-09-15	4.8100	5.0000	4.2000	4.2000	-15.832%	7	315	+18.571%
2026-09-14	5.7500	5.7500	4.6800	4.9900	-30.210%	10	315	-0.200%
2026-09-11	7.4000	7.4000	6.9000	7.1500	+1.275%	8	311	-30.350%
2026-09-10	7.8000	7.9000	7.0600	7.0600	-20.674%	9	311	-29.462%
2026-09-09	10.2500	10.2500	8.9000	8.9000	-21.239%	38	315	-44.045%
2026-09-08	8.3000	11.6000	8.3000	11.3000	+54.795%	21	315	-55.929%
2026-09-04	6.0000	7.3000	6.0000	7.3000	+11.280%	4	297	-31.781%
2026-09-03	6.0000	6.6000	5.3700	6.5600	+0.153%	14	297	-24.085%
2026-09-02	6.4200	6.5500	6.3300	6.5500	-5.072%	5	307	-23.969%
2026-09-01	7.3000	7.9000	6.9000	6.9000	-17.857%	27	306	-27.826%
2026-08-31	8.8000	8.8000	8.4000	8.4000	-17.647%	6	307	-40.714%
2026-08-28	10.2000	10.2000	10.2000	10.2000	-11.304%	1	305	-51.176%
2026-08-27	13.0400	13.1000	11.4900	11.5000	-10.853%	16	305	-56.696%
2026-08-26	12.6500	12.9000	12.6500	12.9000	-6.250%	2	309	-61.395%
2026-08-25	13.9500	13.9500	13.7600	13.7600	+7.332%	3	311	-63.808%
2026-08-24	11.7000	12.8200	11.4800	12.8200	-34.924%	54	312	-61.154%
2026-08-21	19.0000	20.3000	19.0000	19.7000	-11.181%	11	364	-74.721%
2026-08-19	22.6600	22.6600	21.5700	22.1800	-13.528%	11	359	-77.547%
2026-08-18	29.9000	29.9000	25.6500	25.6500	-38.489%	21	349	-80.585%
2026-08-17	37.3300	41.7000	37.3300	41.7000	+16.221%	20	337	-88.058%
2026-08-14	35.0000	36.9000	35.0000	35.8800	+34.634%	30	351	-86.120%
2026-08-13	30.5800	32.5500	26.6500	26.6500	-13.333%	24	349	-81.313%
2026-08-12	29.4100	31.2000	29.2000	30.7500	+15.341%	192	334	-83.805%
2026-08-11	26.6600	26.6600	26.6600	26.6600	-9.688%	1	176	-81.320%
2026-08-10	37.1500	37.1500	29.5200	29.5200	-10.219%	6	177	-83.130%
2026-08-07	35.0500	35.0500	32.5500	32.8800	+6.065%	4	173	-84.854%
2026-08-05	34.5800	34.5800	31.0000	31.0000	-6.457%	11	173	-83.935%
2026-08-04	29.5000	33.1400	29.2600	33.1400	+70.123%	60	164	-84.973%
2026-08-03	15.8300	19.4800	15.8300	19.4800	+20.396%	13	114	-74.435%
2026-07-31	16.0400	16.1800	16.0400	16.1800	+45.112%	2	112	-69.221%
2026-07-30	11.1500	11.1500	11.1500	11.1500	+8.252%	1	110	-55.336%
2026-07-28	11.9000	11.9000	10.3000	10.3000	-26.950%	3	109	-51.650%
2026-07-27	17.0500	17.0500	14.1000	14.1000	-22.099%	9	106	-64.681%
2026-07-24	20.4300	20.4300	17.9200	18.1000	-24.583%	25	107	-72.486%
2026-07-23	24.0000	24.0000	24.0000	24.0000	+2.128%	1	108	-79.250%
2026-07-22	24.2000	24.2000	23.5000	23.5000	-3.213%	16	108	-78.809%
2026-07-21	24.2800	24.2800	24.2800	24.2800	+22.937%	1	101	-79.489%
2026-07-17	15.0000	19.8800	15.0000	19.7500	+12.216%	13	101	-74.785%
2026-07-16	18.3500	18.3500	17.6000	17.6000	-22.875%	3	88	-71.705%
2026-07-15	22.8200	22.8200	22.8200	22.8200	-21.310%	2	87	-78.177%
2026-07-14	29.0000	29.0000	29.0000	29.0000	+2.149%	1	86	-82.828%
2026-07-07	28.3900	28.3900	28.3900	28.3900	-13.996%	4	85	-82.459%
2026-07-06	34.3900	34.3900	33.0100	33.0100	+22.805%	4	85	-84.914%
2026-07-02	35.2000	35.2000	26.8800	26.8800	-37.950%	18	90	-81.473%
2026-07-01	43.3200	43.3200	43.3200	43.3200	-6.859%	1	90	-88.504%
2026-06-30	47.1000	47.1000	46.4400	46.5100	-1.043%	6	89	-89.293%
2026-06-29	36.9600	47.0000	36.9600	47.0000	+17.500%	9	83	-89.404%
2026-06-26	34.9700	40.0000	34.9700	40.0000	-3.312%	8	85	-87.550%
2026-06-25	41.0000	41.3700	40.5000	41.3700	-0.672%	16	85	-87.962%
2026-06-24	41.6500	41.6500	41.6500	41.6500	-18.365%	1	73	-88.043%
2026-06-23	51.0200	51.0200	51.0200	51.0200	-24.392%	1	73	-90.239%
2026-06-22	60.0000	67.4800	54.9000	67.4800	+14.373%	10	73	-92.620%
2026-06-18	58.6200	59.0000	57.4200	59.0000	-9.924%	4	69	-91.559%
2026-06-17	65.5000	65.5000	65.5000	65.5000	-23.122%	1	69	-92.397%
2026-06-15	80.5000	85.2000	80.5000	85.2000	+21.281%	4	69	-94.155%
2026-06-12	65.8400	71.0000	65.8400	70.2500	-1.748%	16	68	-92.911%
2026-06-11	68.1000	71.5000	67.5400	71.5000	-7.022%	16	66	-93.035%
2026-06-10	76.9000	76.9000	76.9000	76.9000	+18.308%	5	66	-93.524%
2026-06-09	65.1000	70.5000	65.0000	65.0000	-24.681%	15	71	-92.338%
2026-06-08	83.6500	86.5000	83.6500	86.3000	+10.641%	32	68	-94.229%
2026-06-05	78.8000	78.8000	78.0000	78.0000	+6.849%	3	55	-93.615%
2026-06-04	73.0000	73.0000	73.0000	73.0000	-5.806%	1	56	-93.178%
2026-06-03	77.5000	77.5000	77.5000	77.5000	-14.835%	1	56	-93.574%
2026-06-02	91.0000	91.0000	91.0000	91.0000	+37.774%	1	56	-94.527%
2026-06-01	63.1000	66.0500	63.1000	66.0500	+15.877%	2	56	-92.460%
2026-05-29	68.1000	68.1000	57.0000	57.0000	-17.630%	9	55	-91.263%
2026-05-28	69.1000	69.2000	69.0000	69.2000	-9.127%	29	51	-92.803%
2026-05-26	76.1000	76.1500	76.1000	76.1500	+0.197%	2	42	-93.460%
2026-05-22	68.3000	76.0000	68.3000	76.0000	+9.827%	2	42	-93.447%
2026-05-21	69.2000	69.2000	69.2000	69.2000	+8.125%	22	20	-92.803%
2026-05-20	65.7000	65.7000	64.0000	64.0000	-12.329%	5	20	-92.219%
2026-05-19	65.2500	73.0000	65.2500	73.0000	+1.856%	6	14	-93.178%
2026-05-18	71.6700	71.6700	71.6700	71.6700	-12.405%	1	14	-93.051%
2026-05-12	81.8200	81.8200	81.8200	81.8200	+2.918%	1	14	-93.913%
2026-05-11	64.9500	79.5000	64.7000	79.5000	+48.183%	11	15	-93.736%
2026-05-08	70.0000	70.0000	53.6500	53.6500	-11.322%	10	10	-90.718%
2026-05-07	70.0000	70.0000	57.8500	60.5000	-22.733%	11	13	-91.769%
2026-05-04	78.3000	78.3000	78.3000	78.3000	-8.099%	1	11	-93.640%
2026-05-01	70.6600	85.2000	70.6600	85.2000	+27.736%	4	11	-94.155%
2026-04-30	63.9500	66.7000	63.9500	66.7000	+36.961%	2	11	-92.534%
2026-04-28	48.7000	48.7000	48.7000	48.7000	-10.806%	1	10	-89.774%
2026-04-27	54.6000	54.6000	54.6000	54.6000	-17.021%	1	9	-90.879%
2026-04-24	63.0000	67.0500	63.0000	65.8000	+26.758%	9	9	-92.432%
2026-04-22	51.9100	51.9100	51.9100	51.9100	-25.843%	1	4	-90.406%
2026-04-21	72.0000	72.0000	70.0000	70.0000	+18.644%	3	1	-92.886%
2026-04-20	59.0000	59.0000	59.0000	59.0000	0.000%	1	1	-91.559%