Dark

AAOI20261218C170
AAOI Dec 18 2026 170.00 Call (AAOI261218C00170000)
option OPRA

EOD

Sep 29, 2026

4.20+27.273%(+0.90)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.6700	4.6000	3.6700	4.2000	+27.273%	22	709	0.000%
2026-09-28	3.8000	3.8000	3.1400	3.3000	-23.256%	8	713	+27.273%
2026-09-25	4.5000	4.8000	4.3000	4.3000	-1.149%	4	715	-2.326%
2026-09-24	4.2000	4.5000	4.2000	4.3500	-13.000%	3	713	-3.448%
2026-09-23	5.2000	5.2000	4.5000	5.0000	-24.242%	7	712	-16.000%
2026-09-22	6.6000	6.6000	6.5000	6.6000	+4.762%	4	712	-36.364%
2026-09-21	6.0100	6.6000	5.5000	6.3000	+15.596%	27	713	-33.333%
2026-09-18	4.9400	5.4500	4.5000	5.4500	+26.450%	153	708	-22.936%
2026-09-17	4.7000	5.0000	4.1000	4.3100	+16.486%	51	781	-2.552%
2026-09-16	4.2000	4.5000	3.7000	3.7000	-5.128%	29	767	+13.514%
2026-09-15	4.6000	4.6000	3.8000	3.9000	-9.513%	14	781	+7.692%
2026-09-14	4.6500	5.2500	4.3000	4.3100	-32.656%	24	780	-2.552%
2026-09-11	6.7100	6.7100	6.3000	6.4000	-1.387%	16	776	-34.375%
2026-09-10	7.3500	7.9300	6.4500	6.4900	-18.875%	20	769	-35.285%
2026-09-09	9.5500	9.7700	8.0000	8.0000	-16.143%	35	763	-47.500%
2026-09-08	8.3000	11.0600	8.3000	9.5400	+35.319%	95	749	-55.975%
2026-09-04	5.6600	7.1000	5.5800	7.0500	+28.650%	125	711	-40.426%
2026-09-03	5.6000	6.0600	5.2000	5.4800	-10.749%	19	711	-23.358%
2026-09-02	6.5000	6.5000	5.8200	6.1400	-4.063%	19	715	-31.596%
2026-09-01	6.4300	6.7000	6.3600	6.4000	-17.949%	30	722	-34.375%
2026-08-31	8.1400	8.2000	7.4000	7.8000	-3.704%	79	721	-46.154%
2026-08-28	9.7400	9.7400	8.1000	8.1000	-25.139%	17	685	-48.148%
2026-08-27	12.9000	12.9000	10.7000	10.8200	-15.929%	48	681	-61.183%
2026-08-25	12.4000	12.9500	12.4000	12.8700	+10.662%	7	705	-67.366%
2026-08-24	11.3000	12.9000	10.1500	11.6300	-37.473%	165	705	-63.887%
2026-08-21	20.6500	22.6000	18.4300	18.6000	-7.784%	17	624	-77.419%
2026-08-20	17.5600	20.7200	17.5600	20.1700	+6.158%	17	620	-79.177%
2026-08-19	23.7500	23.7600	18.2100	19.0000	-17.391%	41	615	-77.895%
2026-08-18	31.8800	31.8800	23.0000	23.0000	-36.376%	53	605	-81.739%
2026-08-17	36.5500	40.1300	34.5000	36.1500	+4.570%	60	582	-88.382%
2026-08-14	24.5000	37.2000	24.5000	34.5700	+43.147%	24	585	-87.851%
2026-08-13	28.2300	31.8400	24.1500	24.1500	-15.263%	56	578	-82.609%
2026-08-12	25.0000	30.3600	25.0000	28.5000	+4.895%	114	558	-85.263%
2026-08-11	26.5000	27.1700	25.9200	27.1700	-4.934%	6	516	-84.542%
2026-08-10	33.7000	36.4800	27.1200	28.5800	-5.614%	30	516	-85.304%
2026-08-07	32.8700	36.6000	29.3000	30.2800	+6.246%	244	518	-86.129%
2026-08-06	25.7500	28.8500	25.7500	28.5000	-15.380%	3	401	-85.263%
2026-08-05	32.0000	33.6800	32.0000	33.6800	+8.997%	3	400	-87.530%
2026-08-04	28.8800	32.8800	28.0000	30.9000	+55.433%	39	400	-86.408%
2026-08-03	12.8000	20.0700	12.8000	19.8800	+63.621%	55	407	-78.873%
2026-07-31	14.1000	14.1000	12.1000	12.1500	+8.482%	6	408	-65.432%
2026-07-30	10.2000	11.4000	10.2000	11.2000	+25.843%	4	410	-62.500%
2026-07-29	9.9500	9.9500	8.9000	8.9000	-23.605%	22	406	-52.809%
2026-07-28	11.9200	11.9200	10.5000	11.6500	-22.333%	28	415	-63.948%
2026-07-27	15.0000	15.0000	15.0000	15.0000	-6.250%	1	417	-72.000%
2026-07-24	21.1400	21.1400	16.0000	16.0000	-27.140%	59	418	-73.750%
2026-07-23	23.0000	23.0000	21.9600	21.9600	-1.081%	11	439	-80.874%
2026-07-22	22.2000	22.2000	22.2000	22.2000	-16.854%	15	449	-81.081%
2026-07-21	21.5600	26.7000	21.5600	26.7000	+42.704%	12	449	-84.270%
2026-07-20	19.4000	19.4800	18.7100	18.7100	+1.685%	19	442	-77.552%
2026-07-17	14.7000	18.4000	14.7000	18.4000	+2.793%	7	435	-77.174%
2026-07-16	18.6900	19.1000	17.9000	17.9000	-19.005%	20	433	-76.536%
2026-07-15	22.9500	22.9500	21.1000	22.1000	-25.085%	22	438	-80.995%
2026-07-14	27.8900	29.5000	27.8900	29.5000	+27.706%	2	457	-85.763%
2026-07-13	23.1000	23.1000	23.1000	23.1000	-8.983%	21	457	-81.818%
2026-07-10	25.3800	25.3800	25.3800	25.3800	-11.259%	1	441	-83.452%
2026-07-09	28.6000	28.6000	28.6000	28.6000	+13.763%	2	440	-85.315%
2026-07-07	25.1400	25.1400	25.1400	25.1400	-2.558%	1	442	-83.294%
2026-07-02	37.8600	37.8600	25.5000	25.8000	-44.421%	8	445	-83.721%
2026-06-29	36.4100	46.4200	36.4000	46.4200	+18.328%	34	445	-90.952%
2026-06-26	34.8000	39.2300	34.8000	39.2300	-0.934%	2	448	-89.294%
2026-06-25	40.9000	40.9000	39.6000	39.6000	-14.839%	4	447	-89.394%
2026-06-24	44.3700	46.5000	43.5500	46.5000	+0.868%	17	449	-90.968%
2026-06-23	55.0000	55.0000	44.3000	46.1000	-26.709%	40	446	-90.889%
2026-06-22	57.0500	62.9000	53.5000	62.9000	+16.481%	68	449	-93.323%
2026-06-18	57.7000	62.1200	54.0000	54.0000	-20.623%	355	211	-92.222%
2026-06-17	64.5000	68.0300	61.2000	68.0300	+4.662%	44	211	-93.826%
2026-06-16	70.0000	70.0000	64.0000	65.0000	-20.934%	15	203	-93.538%
2026-06-15	77.6000	82.2100	76.7000	82.2100	+21.883%	26	197	-94.891%
2026-06-12	66.9300	73.3500	66.0000	67.4500	-5.532%	23	195	-93.773%
2026-06-11	66.0000	71.4000	66.0000	71.4000	+2.513%	25	186	-94.118%
2026-06-10	74.0000	75.0600	69.1500	69.6500	+8.320%	14	172	-93.970%
2026-06-09	81.0700	81.0700	63.9500	64.3000	-31.596%	13	166	-93.468%
2026-06-08	82.3000	94.0000	82.3000	94.0000	+24.421%	18	167	-95.532%
2026-06-05	77.5000	77.5000	73.6000	75.5500	-17.845%	12	161	-94.441%
2026-06-04	71.3000	92.5000	69.8800	91.9600	+12.503%	14	159	-95.433%
2026-06-03	84.3800	84.3800	81.7400	81.7400	-10.959%	6	151	-94.862%
2026-06-02	91.8000	91.8000	91.8000	91.8000	+12.915%	1	145	-95.425%
2026-06-01	57.9300	81.3000	57.9300	81.3000	+45.438%	20	145	-94.834%
2026-05-29	64.1000	64.1000	55.9000	55.9000	-16.492%	16	131	-92.487%
2026-05-28	68.9000	70.6000	65.3800	66.9400	-13.065%	42	124	-93.726%
2026-05-27	77.0000	77.0000	77.0000	77.0000	-0.272%	5	89	-94.545%
2026-05-26	80.0000	85.0000	74.0000	77.2100	+4.408%	8	87	-94.560%
2026-05-22	71.0400	73.9500	71.0400	73.9500	+3.066%	2	87	-94.320%
2026-05-21	67.9000	71.7500	67.9000	71.7500	+13.081%	41	68	-94.146%
2026-05-20	63.6000	65.0000	63.4500	63.4500	-5.888%	18	68	-93.381%
2026-05-19	67.4200	67.4200	67.4200	67.4200	-2.403%	1	56	-93.770%
2026-05-18	69.9000	71.1000	68.1200	69.0800	-18.152%	7	56	-93.920%
2026-05-15	84.5000	85.0400	84.4000	84.4000	-13.374%	3	56	-95.024%
2026-05-14	96.7000	97.4300	96.7000	97.4300	+5.102%	4	56	-95.689%
2026-05-13	92.7000	92.7000	92.7000	92.7000	+17.535%	1	45	-95.469%
2026-05-12	80.1200	80.1200	78.8500	78.8700	+4.602%	17	45	-94.675%
2026-05-11	73.7300	75.4000	73.7300	75.4000	+43.893%	3	45	-94.430%
2026-05-08	64.0000	69.8000	50.0000	52.4000	-8.679%	26	45	-91.985%
2026-05-07	67.7100	67.7100	57.3800	57.3800	-22.428%	9	30	-92.680%
2026-05-06	77.7500	77.7500	71.3000	73.9700	-5.445%	24	31	-94.322%
2026-05-05	79.0800	81.9700	78.2300	78.2300	-6.535%	4	48	-94.631%
2026-05-01	72.8800	83.7000	70.5700	83.7000	+45.313%	7	49	-94.982%
2026-04-30	60.7500	60.7600	57.6000	57.6000	+16.246%	36	49	-92.708%
2026-04-28	49.5500	49.5500	49.5500	49.5500	-10.073%	1	41	-91.524%
2026-04-27	51.0000	55.1000	51.0000	55.1000	-12.065%	24	41	-92.377%
2026-04-24	49.8000	63.9000	49.8000	62.6600	+7.020%	12	20	-93.297%
2026-04-20	58.5500	58.5500	58.5500	58.5500	+9.154%	25	28	-92.827%
2026-04-16	53.6400	53.6400	53.6400	53.6400	0.000%	5	5	-92.170%