Dark

AAOI20261218C190
AAOI Dec 18 2026 190.00 Call (AAOI261218C00190000)
option OPRA

EOD

Sep 29, 2026

2.30+2.222%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3000	2.3000	2.3000	2.3000	+2.222%	1	632	0.000%
2026-09-28	2.7700	2.7700	2.1400	2.2500	-27.419%	120	633	+2.222%
2026-09-25	3.0400	3.1800	3.0000	3.1000	-6.061%	12	526	-25.806%
2026-09-24	3.2500	3.5000	3.1600	3.3000	+3.125%	5	527	-30.303%
2026-09-23	3.9000	3.9000	3.2000	3.2000	-27.765%	5	527	-28.125%
2026-09-22	4.5000	4.5000	4.1000	4.4300	-2.208%	14	524	-48.081%
2026-09-21	4.4000	4.7000	4.0000	4.5300	+17.662%	97	534	-49.227%
2026-09-18	3.3300	3.8500	3.3300	3.8500	+28.333%	9	551	-40.260%
2026-09-16	3.0000	3.0000	3.0000	3.0000	+6.383%	10	551	-23.333%
2026-09-15	3.2500	3.2600	2.7500	2.8200	-14.545%	13	551	-18.440%
2026-09-14	3.4000	3.4000	3.2500	3.3000	-29.787%	57	553	-30.303%
2026-09-11	4.8000	4.8000	4.5500	4.7000	+0.642%	61	514	-51.064%
2026-09-10	4.6700	4.6700	4.6700	4.6700	-28.154%	1	465	-50.749%
2026-09-09	6.8900	7.0000	6.5000	6.5000	-18.750%	16	465	-64.615%
2026-09-08	5.8700	8.0700	5.8500	8.0000	+60.000%	12	456	-71.250%
2026-09-04	4.3000	5.0400	4.3000	5.0000	+25.628%	31	448	-54.000%
2026-09-03	4.2000	4.3600	3.9800	3.9800	-15.319%	36	448	-42.211%
2026-09-02	4.5000	4.7000	4.5000	4.7000	-3.491%	25	427	-51.064%
2026-09-01	4.8400	4.8700	4.8400	4.8700	-17.458%	4	447	-52.772%
2026-08-31	5.9600	6.1000	5.8700	5.9000	-9.231%	10	447	-61.017%
2026-08-28	7.0000	7.2000	6.5000	6.5000	-21.687%	5	451	-64.615%
2026-08-27	10.1300	10.1300	8.3000	8.3000	-4.157%	2	453	-72.289%
2026-08-26	9.0000	9.0000	8.6600	8.6600	-15.098%	4	453	-73.441%
2026-08-25	9.2000	10.2000	9.2000	10.2000	+8.051%	27	455	-77.451%
2026-08-24	8.8000	9.4400	8.0000	9.4400	-37.854%	13	444	-75.636%
2026-08-21	15.5000	15.5000	15.1900	15.1900	-11.170%	2	445	-84.858%
2026-08-20	17.4000	17.4000	17.1000	17.1000	+14.000%	2	444	-86.550%
2026-08-19	20.4200	20.4200	15.0000	15.0000	-22.840%	7	443	-84.667%
2026-08-18	26.5200	26.5200	19.4400	19.4400	-43.158%	48	443	-88.169%
2026-08-17	28.0000	34.2000	28.0000	34.2000	+18.503%	21	432	-93.275%
2026-08-14	26.6600	29.2000	26.6600	28.8600	+43.868%	41	430	-92.030%
2026-08-13	25.0000	25.0000	20.0600	20.0600	-17.618%	5	431	-88.534%
2026-08-12	20.9100	25.3000	20.9100	24.3500	+10.032%	154	430	-90.554%
2026-08-11	25.0000	25.0000	21.6000	22.1300	-9.340%	26	366	-89.607%
2026-08-10	28.3700	30.0500	24.4100	24.4100	-7.116%	28	384	-90.578%
2026-08-07	29.6000	29.6000	24.5000	26.2800	+9.500%	24	357	-91.248%
2026-08-06	24.8000	24.8000	24.0000	24.0000	-7.157%	30	346	-90.417%
2026-08-05	30.5200	30.5200	25.8500	25.8500	-5.622%	70	346	-91.103%
2026-08-04	25.1000	27.8500	25.1000	27.3900	+75.128%	9	302	-91.603%
2026-08-03	10.8000	15.6400	10.8000	15.6400	+36.000%	3	302	-85.294%
2026-07-31	11.5000	11.5000	11.5000	11.5000	+21.053%	9	305	-80.000%
2026-07-30	9.8000	9.8000	9.2300	9.5000	+28.552%	12	296	-75.789%
2026-07-29	8.0900	8.0900	7.3900	7.3900	-21.215%	3	288	-68.877%
2026-07-28	7.2000	9.3800	7.2000	9.3800	-22.158%	2	289	-75.480%
2026-07-27	13.4500	13.4500	11.0000	12.0500	-18.416%	18	291	-80.913%
2026-07-24	15.1000	15.1000	14.7700	14.7700	-21.769%	6	283	-84.428%
2026-07-23	20.0000	20.0000	18.8800	18.8800	-14.955%	5	286	-87.818%
2026-07-21	22.2000	22.2000	22.2000	22.2000	+71.296%	2	289	-89.640%
2026-07-17	12.9600	12.9600	12.9600	12.9600	-6.087%	4	291	-82.253%
2026-07-16	15.6000	15.6000	13.8000	13.8000	-20.644%	28	295	-83.333%
2026-07-15	22.4000	22.4000	17.3900	17.3900	-33.727%	25	288	-86.774%
2026-07-14	23.0700	26.2400	23.0700	26.2400	+43.781%	22	292	-91.235%
2026-07-13	18.3000	18.3000	18.2500	18.2500	-28.150%	16	282	-87.397%
2026-07-09	25.1600	25.4000	24.8000	25.4000	+19.811%	8	282	-90.945%
2026-07-08	23.0000	23.0000	20.4000	21.2000	-1.624%	6	283	-89.151%
2026-07-07	25.1800	25.1800	21.5500	21.5500	-19.288%	10	282	-89.327%
2026-07-06	28.1900	28.8500	26.7000	26.7000	+18.719%	6	282	-91.386%
2026-07-02	31.7000	33.4400	22.4900	22.4900	-44.742%	9	283	-89.773%
2026-06-30	39.1000	40.7500	39.1000	40.7000	+0.494%	7	283	-94.349%
2026-06-29	32.5200	40.6100	32.4400	40.5000	+22.839%	7	282	-94.321%
2026-06-26	31.4500	33.0000	31.4500	32.9700	-6.068%	5	283	-93.024%
2026-06-25	35.0000	36.4900	33.8600	35.1000	-14.390%	8	282	-93.447%
2026-06-24	40.0000	41.0000	37.9000	41.0000	-3.393%	54	279	-94.390%
2026-06-23	47.7000	49.0000	42.4400	42.4400	-24.349%	5	254	-94.581%
2026-06-22	47.7500	56.7000	47.7500	56.1000	+13.105%	4	254	-95.900%
2026-06-18	52.5800	53.5000	49.6000	49.6000	-11.429%	11	250	-95.363%
2026-06-17	60.0000	61.9000	56.0000	56.0000	-7.285%	6	250	-95.893%
2026-06-16	77.0000	77.0000	60.4000	60.4000	-20.683%	5	247	-96.192%
2026-06-15	70.1800	76.1500	69.4500	76.1500	+22.035%	16	245	-96.980%
2026-06-12	62.1000	62.4000	62.1000	62.4000	-1.422%	2	242	-96.314%
2026-06-11	62.6000	63.3000	62.6000	63.3000	-6.430%	4	242	-96.367%
2026-06-10	72.7600	73.7400	67.6500	67.6500	+16.638%	20	242	-96.600%
2026-06-09	77.0000	77.0000	57.9800	58.0000	-32.211%	14	245	-96.034%
2026-06-08	72.1900	85.5600	72.1900	85.5600	+21.534%	8	245	-97.312%
2026-06-05	70.4000	70.4000	70.4000	70.4000	-19.423%	1	244	-96.733%
2026-06-04	81.1000	87.3700	81.1000	87.3700	+19.033%	2	244	-97.368%
2026-06-03	73.9600	74.9000	73.3900	73.4000	-13.749%	11	244	-96.866%
2026-06-02	81.5200	85.1000	81.5000	85.1000	+13.679%	3	251	-97.297%
2026-06-01	50.2000	76.3000	49.9100	74.8600	+48.120%	224	252	-96.928%
2026-05-29	55.3500	55.3500	50.5400	50.5400	-15.485%	13	146	-95.449%
2026-05-28	62.0000	63.1000	59.8000	59.8000	-14.204%	13	135	-96.154%
2026-05-27	71.1000	71.1000	69.7000	69.7000	-1.831%	2	127	-96.700%
2026-05-26	71.0000	77.6000	71.0000	71.0000	+4.458%	55	126	-96.761%
2026-05-22	63.8400	67.9700	63.7000	67.9700	+5.625%	4	99	-96.616%
2026-05-21	64.3500	64.3500	64.3500	64.3500	+10.302%	20	79	-96.426%
2026-05-20	58.3400	58.3400	58.3400	58.3400	-2.767%	1	79	-96.058%
2026-05-18	62.6500	62.6500	60.0000	60.0000	-31.569%	3	76	-96.167%
2026-05-14	87.6800	87.6800	87.6800	87.6800	-14.417%	2	76	-97.377%
2026-05-13	85.7200	102.4500	82.4000	102.4500	+42.292%	7	75	-97.755%
2026-05-12	85.9800	85.9800	72.0000	72.0000	+2.857%	3	75	-96.806%
2026-05-11	59.8200	70.0000	59.8200	70.0000	+43.796%	66	75	-96.714%
2026-05-08	50.1000	50.1000	48.6800	48.6800	-4.549%	11	35	-95.275%
2026-05-07	61.6500	61.6500	51.0000	51.0000	-22.137%	10	27	-95.490%
2026-05-06	65.5000	65.5000	65.5000	65.5000	-9.305%	1	19	-96.489%
2026-05-05	69.8500	77.8200	69.8500	72.2200	+1.934%	12	20	-96.815%
2026-05-04	70.8500	70.8500	70.8500	70.8500	-7.747%	1	20	-96.754%
2026-05-01	65.9400	80.2000	65.9400	76.8000	+34.737%	6	20	-97.005%
2026-04-30	55.6500	57.0000	52.7000	57.0000	+30.734%	21	20	-95.965%
2026-04-28	43.6000	43.6000	43.6000	43.6000	-24.750%	2	17	-94.725%
2026-04-24	44.9000	57.9400	44.9000	57.9400	+23.751%	15	16	-96.030%
2026-04-22	46.8200	46.8200	46.8200	46.8200	-14.795%	1	3	-95.088%
2026-04-20	54.9500	54.9500	54.9500	54.9500	+3.679%	1	2	-95.814%
2026-04-17	53.0000	53.0000	53.0000	53.0000	-2.930%	1	2	-95.660%
2026-04-16	54.6000	54.6000	54.6000	54.6000	0.000%	1	0	-95.788%