Dark

AAOI20261218C180
AAOI Dec 18 2026 180.00 Call (AAOI261218C00180000)
option OPRA

EOD

Sep 29, 2026

3.75+36.364%(+1.00)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.3000	3.8200	3.3000	3.7500	+36.364%	31	356	0.000%
2026-09-28	3.5000	3.5000	2.6000	2.7500	-27.632%	25	369	+36.364%
2026-09-25	4.0300	4.0300	3.8000	3.8000	+1.877%	2	360	-1.316%
2026-09-24	3.7000	3.7300	3.7000	3.7300	-18.913%	49	359	+0.536%
2026-09-23	4.6000	4.6000	4.6000	4.6000	-9.627%	3	311	-18.478%
2026-09-22	4.9100	5.2000	4.9100	5.0900	-5.741%	22	311	-26.326%
2026-09-21	5.4300	5.4300	5.4000	5.4000	+20.000%	3	293	-30.556%
2026-09-18	4.0000	4.5000	3.7500	4.5000	+25.348%	8	293	-16.667%
2026-09-17	3.9000	3.9000	3.5900	3.5900	+16.938%	15	287	+4.457%
2026-09-16	3.6200	3.6200	3.0700	3.0700	-5.828%	4	278	+22.150%
2026-09-15	4.0000	4.0000	3.2600	3.2600	-18.500%	17	276	+15.031%
2026-09-14	3.7000	4.1000	3.7000	4.0000	-25.926%	17	286	-6.250%
2026-09-11	5.9000	5.9300	5.3300	5.4000	-5.594%	13	293	-30.556%
2026-09-10	6.0000	6.0000	5.4200	5.7200	-19.437%	12	292	-34.441%
2026-09-09	7.1000	7.1000	7.1000	7.1000	-20.225%	25	299	-47.183%
2026-09-08	7.0000	9.3000	7.0000	8.9000	+50.847%	22	299	-57.865%
2026-09-04	5.0300	6.0100	5.0300	5.9000	+20.408%	16	303	-36.441%
2026-09-03	4.8000	5.0000	4.8000	4.9000	-9.259%	17	303	-23.469%
2026-09-02	5.0000	5.4000	5.0000	5.4000	-1.280%	3	310	-30.556%
2026-09-01	6.0000	6.0000	5.4700	5.4700	-20.146%	20	307	-31.444%
2026-08-31	6.9500	6.9500	6.5000	6.8500	-6.164%	60	305	-45.255%
2026-08-28	8.2000	8.4000	6.9000	7.3000	-23.158%	20	305	-48.630%
2026-08-27	10.4000	10.5000	9.4000	9.5000	-10.377%	342	313	-60.526%
2026-08-26	11.0500	11.0500	10.0000	10.6000	-7.504%	28	458	-64.623%
2026-08-25	11.4400	12.0000	11.4400	11.4600	+14.600%	9	434	-67.277%
2026-08-24	10.0000	11.0000	8.9200	10.0000	-39.394%	139	430	-62.500%
2026-08-21	17.2100	17.2100	16.5000	16.5000	-14.330%	2	338	-77.273%
2026-08-20	19.0400	19.2600	19.0000	19.2600	+16.727%	14	338	-80.530%
2026-08-19	22.1300	22.1300	16.5000	16.5000	-21.986%	37	325	-77.273%
2026-08-18	25.5000	26.0000	21.1500	21.1500	-34.194%	35	310	-82.270%
2026-08-17	33.5500	35.4000	31.5300	32.1400	+0.500%	36	294	-88.332%
2026-08-14	30.5000	32.4200	30.1100	31.9800	+20.407%	83	302	-88.274%
2026-08-13	26.5600	26.5600	26.5600	26.5600	-0.969%	1	291	-85.881%
2026-08-12	23.4000	27.4500	23.4000	26.8200	+9.469%	10	291	-86.018%
2026-08-11	24.6500	24.6500	24.4400	24.5000	-11.038%	4	294	-84.694%
2026-08-10	33.6000	33.6000	27.5400	27.5400	-5.165%	13	292	-86.383%
2026-08-07	28.4100	33.3200	26.8000	29.0400	+11.307%	69	282	-87.087%
2026-08-06	28.3000	28.3000	26.0900	26.0900	-7.809%	4	294	-85.627%
2026-08-05	30.4600	31.2600	28.3000	28.3000	-2.615%	8	293	-86.749%
2026-08-04	27.5900	30.4300	26.8700	29.0600	+58.798%	13	291	-87.096%
2026-08-03	15.7000	18.9000	15.7000	18.3000	+49.510%	4	297	-79.508%
2026-07-31	14.3500	14.3500	11.0000	12.2400	+17.241%	18	296	-69.363%
2026-07-30	8.3500	10.6000	8.3500	10.4400	+28.889%	11	300	-64.080%
2026-07-29	9.0000	9.0000	8.1000	8.1000	-19.403%	11	295	-53.704%
2026-07-28	10.8000	10.8000	8.7000	10.0500	-19.600%	61	285	-62.687%
2026-07-27	13.2000	13.2000	11.9500	12.5000	-23.313%	7	287	-70.000%
2026-07-24	16.3000	16.3000	16.3000	16.3000	-18.500%	12	285	-76.994%
2026-07-23	23.5000	23.5000	20.0000	20.0000	-8.257%	6	278	-81.250%
2026-07-21	19.1000	21.8000	19.1000	21.8000	+28.235%	50	277	-82.798%
2026-07-20	17.1500	17.5000	17.0000	17.0000	+3.030%	8	253	-77.941%
2026-07-17	12.6000	17.6000	12.6000	16.5000	+7.143%	78	252	-77.273%
2026-07-16	15.4000	15.4000	15.4000	15.4000	-13.483%	1	301	-75.649%
2026-07-15	20.1300	20.1700	17.8000	17.8000	-28.800%	8	301	-78.933%
2026-07-14	25.0000	25.0000	25.0000	25.0000	+21.951%	2	304	-85.000%
2026-07-13	21.6000	21.6000	19.8300	20.5000	-16.292%	9	306	-81.707%
2026-07-10	26.9300	26.9300	22.4600	24.4900	-10.945%	14	306	-84.688%
2026-07-09	25.7000	27.5000	25.7000	27.5000	+13.402%	7	312	-86.364%
2026-07-08	24.0500	24.2500	24.0500	24.2500	-15.417%	3	312	-84.536%
2026-07-07	28.6700	28.6700	28.6700	28.6700	-6.825%	2	312	-86.920%
2026-07-06	31.0000	31.0000	30.7700	30.7700	+28.208%	2	310	-87.813%
2026-07-02	33.8000	33.8000	23.4500	24.0000	-33.333%	60	314	-84.375%
2026-07-01	40.6000	40.6000	36.0000	36.0000	-15.888%	29	314	-89.583%
2026-06-30	44.0000	44.0000	41.8000	42.8000	+1.374%	127	297	-91.238%
2026-06-29	34.3600	42.2200	34.3600	42.2200	+13.801%	6	191	-91.118%
2026-06-26	32.1000	37.1000	31.5000	37.1000	+0.270%	13	186	-89.892%
2026-06-25	36.7900	37.0000	34.8000	37.0000	-7.500%	27	182	-89.865%
2026-06-24	40.5000	40.5000	40.0000	40.0000	-9.666%	3	165	-90.625%
2026-06-23	51.0000	51.0000	44.2800	44.2800	-24.308%	10	165	-91.531%
2026-06-22	54.1000	61.3500	51.0000	58.5000	+8.353%	34	156	-93.590%
2026-06-18	55.3200	61.0400	52.7800	53.9900	-5.777%	27	151	-93.054%
2026-06-17	62.4200	62.9000	57.3000	57.3000	-6.829%	5	151	-93.455%
2026-06-16	74.4800	74.4800	61.5000	61.5000	-22.004%	33	153	-93.902%
2026-06-15	74.2000	80.5000	74.2000	78.8500	+23.589%	26	151	-95.244%
2026-06-12	63.3500	65.5800	63.3500	63.8000	+1.270%	13	150	-94.122%
2026-06-11	67.7000	67.7000	63.0000	63.0000	-12.621%	3	141	-94.048%
2026-06-10	69.3000	73.3800	66.0000	72.1000	+10.923%	13	141	-94.799%
2026-06-09	87.9700	87.9700	59.5000	65.0000	-25.450%	28	140	-94.231%
2026-06-08	81.4000	90.0000	81.2000	87.1900	+17.824%	39	132	-95.699%
2026-06-05	74.7100	90.0000	70.0000	74.0000	-17.355%	7	134	-94.932%
2026-06-04	67.0000	89.5400	67.0000	89.5400	+17.661%	4	130	-95.812%
2026-06-03	78.3800	83.6000	76.0000	76.1000	-13.523%	8	130	-95.072%
2026-06-02	79.7000	90.3400	78.9500	88.0000	+15.395%	50	126	-95.739%
2026-06-01	61.9000	76.2600	61.9000	76.2600	+42.943%	15	126	-95.083%
2026-05-29	59.3000	59.3000	51.9800	53.3500	-18.300%	64	122	-92.971%
2026-05-28	66.0000	67.4100	65.2000	65.3000	-12.933%	16	81	-94.257%
2026-05-27	62.9800	75.0000	62.5000	75.0000	+3.448%	14	83	-95.000%
2026-05-26	81.0000	81.0000	71.5000	72.5000	+4.422%	26	88	-94.828%
2026-05-22	62.5000	70.7500	62.5000	69.4300	-0.387%	42	72	-94.599%
2026-05-21	60.8500	70.5700	60.8100	69.7000	+16.167%	7	69	-94.620%
2026-05-20	65.0000	65.0000	60.0000	60.0000	-6.977%	3	69	-93.750%
2026-05-19	69.0000	69.0000	64.5000	64.5000	-4.444%	2	65	-94.186%
2026-05-18	71.4700	71.4700	64.2000	67.5000	-17.401%	11	65	-94.444%
2026-05-15	80.9600	81.7200	80.9600	81.7200	-12.271%	3	65	-95.411%
2026-05-14	93.1500	93.1500	93.1500	93.1500	+5.732%	3	64	-95.974%
2026-05-12	75.2900	89.6600	73.3400	88.1000	+20.520%	8	59	-95.743%
2026-05-11	67.1400	77.1000	67.1400	73.1000	+47.528%	27	59	-94.870%
2026-05-08	64.0400	64.0400	47.3600	49.5500	-10.881%	31	52	-92.432%
2026-05-07	55.0000	55.6000	55.0000	55.6000	-18.115%	4	40	-93.255%
2026-05-06	70.5000	70.5000	67.9000	67.9000	-9.103%	6	40	-94.477%
2026-05-05	74.7000	74.7000	74.7000	74.7000	+3.463%	1	36	-94.980%
2026-05-04	77.5500	77.5500	72.2000	72.2000	-5.683%	6	36	-94.806%
2026-05-01	71.6700	80.3300	71.6700	76.5500	+29.329%	37	31	-95.101%
2026-04-30	59.1300	59.1900	59.1300	59.1900	+21.790%	2	31	-93.664%
2026-04-28	49.4000	49.4000	48.6000	48.6000	-13.799%	2	30	-92.284%
2026-04-22	56.3800	56.3800	56.3800	56.3800	-1.434%	1	30	-93.349%
2026-04-21	66.5000	66.5000	57.2000	57.2000	-6.306%	2	31	-93.444%
2026-04-20	60.6700	61.0500	60.6700	61.0500	+4.663%	27	30	-93.857%
2026-04-17	60.2000	60.2000	58.3300	58.3300	0.000%	4	4	-93.571%