Dark

AAOI20261218C175
AAOI Dec 18 2026 175.00 Call (AAOI261218C00175000)
option OPRA

EOD

Sep 29, 2026

4.10+30.573%(+0.96)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5000	4.1000	3.5000	4.1000	+30.573%	8	847	0.000%
2026-09-28	2.9500	3.1400	2.9500	3.1400	-23.415%	4	846	+30.573%
2026-09-25	3.9000	4.1000	3.9000	4.1000	+0.737%	12	847	0.000%
2026-09-24	3.7000	4.0700	3.7000	4.0700	-16.939%	67	845	+0.737%
2026-09-23	4.2000	4.9000	4.2000	4.9000	-18.333%	7	782	-16.327%
2026-09-21	5.3000	6.0000	5.3000	6.0000	+25.000%	5	781	-31.667%
2026-09-18	4.4500	5.0000	4.4500	4.8000	+26.316%	8	778	-14.583%
2026-09-17	4.2000	4.2000	3.8000	3.8000	+8.571%	15	775	+7.895%
2026-09-16	4.0000	4.0000	3.5000	3.5000	-1.408%	9	779	+17.143%
2026-09-15	3.8100	3.8500	3.4000	3.5500	-11.250%	13	779	+15.493%
2026-09-14	4.2900	4.7500	4.0000	4.0000	-30.435%	15	772	+2.500%
2026-09-11	6.3000	6.3000	5.7500	5.7500	-3.035%	13	776	-28.696%
2026-09-10	6.5100	7.2000	5.9300	5.9300	-17.639%	18	776	-30.860%
2026-09-09	8.3100	8.3100	7.2000	7.2000	-18.644%	133	782	-43.056%
2026-09-08	7.3300	10.3000	7.2900	8.8500	+38.281%	275	787	-53.672%
2026-09-04	5.6700	6.4000	5.6700	6.4000	+23.077%	26	616	-35.938%
2026-09-03	4.9300	5.5400	4.8000	5.2000	-3.704%	7	616	-21.154%
2026-09-02	5.7000	5.7000	5.4000	5.4000	-10.000%	3	615	-24.074%
2026-09-01	6.5800	6.5800	5.8700	6.0000	-18.145%	21	617	-31.667%
2026-08-31	7.6300	7.6900	6.8900	7.3300	-3.553%	160	615	-44.065%
2026-08-28	9.0000	9.0000	7.6000	7.6000	-28.302%	20	460	-46.053%
2026-08-27	12.0000	12.0000	10.2100	10.6000	-9.710%	32	464	-61.321%
2026-08-26	11.7400	11.7400	11.7400	11.7400	-4.862%	1	495	-65.077%
2026-08-25	11.8000	12.5000	11.8000	12.3400	+11.171%	6	494	-66.775%
2026-08-24	10.5000	11.1000	9.9200	11.1000	-36.207%	24	493	-63.063%
2026-08-21	20.0000	20.0000	17.4000	17.4000	-13.519%	2	497	-76.437%
2026-08-20	16.6500	20.4900	16.2300	20.1200	+18.353%	37	496	-79.622%
2026-08-19	20.5300	20.5300	17.0000	17.0000	-24.612%	19	493	-75.882%
2026-08-18	25.1000	25.1000	22.2000	22.5500	-38.388%	30	482	-81.818%
2026-08-17	33.8400	38.5300	33.8400	36.6000	+12.270%	22	473	-88.798%
2026-08-14	32.0500	35.0000	32.0500	32.6000	+41.739%	14	459	-87.423%
2026-08-13	27.2300	30.4600	23.0000	23.0000	-17.563%	62	467	-82.174%
2026-08-12	24.0000	29.0500	24.0000	27.9000	+11.600%	89	419	-85.305%
2026-08-11	24.7800	25.3000	24.7800	25.0000	-8.358%	5	335	-83.600%
2026-08-10	32.3000	35.0600	25.9200	27.2800	-6.028%	14	332	-84.971%
2026-08-07	28.0700	35.2000	28.0700	29.0300	+16.120%	223	322	-85.877%
2026-08-06	26.0000	28.2600	25.0000	25.0000	-15.825%	9	117	-83.600%
2026-08-05	32.1000	33.0000	29.5400	29.7000	-2.941%	18	117	-86.195%
2026-08-04	27.6500	31.6000	26.2500	30.6000	+59.126%	16	112	-86.601%
2026-08-03	15.0000	19.2300	15.0000	19.2300	+28.200%	23	95	-78.679%
2026-07-31	15.0000	15.0000	15.0000	15.0000	+36.364%	1	92	-72.667%
2026-07-30	8.9000	11.0000	8.9000	11.0000	+2.804%	5	92	-62.727%
2026-07-28	9.6700	10.7000	9.6700	10.7000	-37.059%	3	92	-61.682%
2026-07-24	16.3600	17.0000	16.3600	17.0000	-23.251%	2	94	-75.882%
2026-07-23	23.5000	23.5000	22.1500	22.1500	+4.481%	5	95	-81.490%
2026-07-22	21.2000	21.2000	21.2000	21.2000	-12.829%	3	90	-80.660%
2026-07-21	21.9000	24.3200	21.9000	24.3200	+29.362%	27	90	-83.141%
2026-07-20	18.8000	18.8000	18.8000	18.8000	+16.553%	1	104	-78.191%
2026-07-16	16.1300	16.1300	16.1300	16.1300	-44.168%	1	105	-74.582%
2026-07-14	28.3800	28.8900	28.3800	28.8900	+40.243%	2	105	-85.808%
2026-07-13	20.6000	20.6000	20.6000	20.6000	-13.735%	3	105	-80.097%
2026-07-10	23.8800	23.8800	23.8800	23.8800	-10.394%	1	102	-82.831%
2026-07-09	26.6500	26.6500	26.6500	26.6500	+12.924%	1	101	-84.615%
2026-07-08	23.6000	23.6000	23.6000	23.6000	+2.609%	1	101	-82.627%
2026-07-07	24.0500	24.0500	23.0000	23.0000	-22.637%	4	101	-82.174%
2026-07-06	32.2000	32.2000	29.7300	29.7300	+17.510%	4	100	-86.209%
2026-07-02	25.3000	25.3000	25.3000	25.3000	-33.822%	1	100	-83.794%
2026-07-01	41.5000	41.5000	38.2300	38.2300	-13.153%	4	100	-89.275%
2026-06-29	44.0200	44.0200	44.0200	44.0200	+16.733%	1	99	-90.686%
2026-06-26	33.3000	37.7100	33.3000	37.7100	-1.797%	3	98	-89.128%
2026-06-25	39.3200	39.3200	36.9900	38.4000	-7.470%	8	97	-89.323%
2026-06-24	43.0200	43.5000	41.5000	41.5000	-8.186%	12	94	-90.120%
2026-06-23	51.9000	51.9000	45.2000	45.2000	-27.331%	13	85	-90.929%
2026-06-22	53.0500	65.1000	51.9000	62.2000	+15.829%	22	88	-93.408%
2026-06-18	60.0000	61.9000	53.7000	53.7000	-14.897%	4	77	-92.365%
2026-06-17	62.5000	64.4000	62.5000	63.1000	-1.097%	3	77	-93.502%
2026-06-16	69.0000	69.0000	63.8000	63.8000	-21.429%	9	76	-93.574%
2026-06-15	75.8000	81.2000	75.8000	81.2000	+26.283%	4	71	-94.951%
2026-06-12	67.2000	68.4200	64.3000	64.3000	-4.458%	12	73	-93.624%
2026-06-11	61.0000	67.3000	61.0000	67.3000	-4.674%	26	75	-93.908%
2026-06-10	74.0000	76.4000	70.6000	70.6000	+5.373%	3	60	-94.193%
2026-06-09	79.6000	79.6000	62.0000	67.0000	-22.093%	10	60	-93.881%
2026-06-08	78.0000	86.0000	78.0000	86.0000	+16.216%	9	58	-95.233%
2026-06-05	79.6000	79.6000	74.0000	74.0000	-20.430%	5	61	-94.459%
2026-06-04	70.0000	93.0000	67.3000	93.0000	+19.568%	5	59	-95.591%
2026-06-03	75.7800	77.8000	75.7800	77.7800	-10.598%	6	58	-94.729%
2026-06-02	88.0000	88.4100	84.9000	87.0000	+8.750%	20	53	-95.287%
2026-06-01	66.0000	80.0000	64.9000	80.0000	+44.274%	4	55	-94.875%
2026-05-29	59.5700	59.5700	53.1600	55.4500	-13.495%	4	54	-92.606%
2026-05-28	67.6200	69.0000	64.1000	64.1000	-11.817%	37	55	-93.604%
2026-05-26	72.9100	72.9100	72.6900	72.6900	+2.525%	2	28	-94.360%
2026-05-22	68.0800	71.4500	68.0800	70.9000	+0.425%	7	26	-94.217%
2026-05-21	66.5000	73.4000	66.5000	70.6000	+16.694%	10	26	-94.193%
2026-05-20	64.3900	64.3900	60.5000	60.5000	-9.118%	2	26	-93.223%
2026-05-19	66.5700	66.5700	66.5700	66.5700	-22.440%	1	25	-93.841%
2026-05-15	85.8300	85.8300	85.8300	85.8300	-18.257%	1	25	-95.223%
2026-05-13	92.7000	105.0000	87.9000	105.0000	+30.923%	6	24	-96.095%
2026-05-12	81.0500	81.0500	80.2000	80.2000	+0.868%	4	21	-94.888%
2026-05-11	62.1800	79.5100	62.1800	79.5100	+53.405%	5	21	-94.843%
2026-05-08	70.1000	70.1000	51.8300	51.8300	-25.252%	5	25	-92.090%
2026-05-06	69.4400	69.4400	69.3400	69.3400	-12.802%	8	20	-94.087%
2026-05-05	80.4700	80.4700	79.5200	79.5200	+6.524%	2	14	-94.844%
2026-05-04	72.9700	75.2000	72.9700	74.6500	-9.405%	5	14	-94.508%
2026-05-01	66.2000	82.4000	66.2000	82.4000	+28.750%	7	9	-95.024%
2026-04-30	64.0000	64.0000	64.0000	64.0000	+18.738%	1	9	-93.594%
2026-04-27	53.9000	53.9000	53.9000	53.9000	+7.478%	1	10	-92.393%
2026-04-24	50.0000	50.1500	50.0000	50.1500	-0.693%	6	9	-91.825%
2026-04-22	51.1000	51.1000	50.5000	50.5000	-8.199%	2	3	-91.881%
2026-04-21	67.9000	67.9000	55.0100	55.0100	-9.746%	2	1	-92.547%
2026-04-17	60.9500	60.9500	60.9500	60.9500	0.000%	1	1	-93.273%