Dark

AAOI20261218C200
AAOI Dec 18 2026 200.00 Call (AAOI261218C00200000)
option OPRA

EOD

Sep 29, 2026

2.51+32.105%(+0.61)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.2000	2.8000	2.2000	2.5100	+32.105%	74	2,575	0.000%
2026-09-28	2.4000	2.4000	1.6500	1.9000	-26.923%	527	2,514	+32.105%
2026-09-25	3.2000	3.2000	2.3900	2.6000	-7.143%	17	2,476	-3.462%
2026-09-24	2.4500	2.8000	2.3500	2.8000	+3.704%	31	2,465	-10.357%
2026-09-23	3.3000	3.3000	2.7000	2.7000	-23.513%	13	2,462	-7.037%
2026-09-22	3.6000	4.3000	3.4000	3.5300	-11.750%	19	2,460	-28.895%
2026-09-21	3.5000	4.1000	3.3500	4.0000	+2.564%	485	2,449	-37.250%
2026-09-18	2.9300	3.9000	2.6700	3.9000	+51.751%	324	2,387	-35.641%
2026-09-17	2.7500	2.7500	2.5100	2.5700	+2.800%	28	2,248	-2.335%
2026-09-16	2.6400	2.7200	2.3000	2.5000	+6.838%	19	2,244	+0.400%
2026-09-15	2.7000	2.7500	2.3000	2.3400	-12.687%	27	2,251	+7.265%
2026-09-14	3.1000	3.2000	2.5000	2.6800	-31.282%	158	2,248	-6.343%
2026-09-11	4.3000	4.3000	3.9000	3.9000	-5.340%	36	2,192	-35.641%
2026-09-10	4.7000	4.7000	4.0000	4.1200	-20.769%	68	2,189	-39.078%
2026-09-09	6.2000	6.2000	5.2000	5.2000	-20.000%	391	2,182	-51.731%
2026-09-08	4.5900	7.3000	4.5900	6.5000	+47.727%	130	1,953	-61.385%
2026-09-04	3.8100	4.5000	3.8100	4.4000	+25.714%	877	1,191	-42.955%
2026-09-03	3.6000	3.8000	3.0000	3.5000	-8.136%	147	1,191	-28.286%
2026-09-02	3.9100	4.1000	3.7000	3.8100	-11.395%	40	1,159	-34.121%
2026-09-01	4.6300	4.6300	4.0000	4.3000	-18.868%	51	1,140	-41.628%
2026-08-31	5.7000	5.7000	4.8000	5.3000	-2.214%	95	1,108	-52.642%
2026-08-28	6.8000	6.8000	5.4200	5.4200	-26.757%	69	1,044	-53.690%
2026-08-27	9.0000	9.0000	7.3200	7.4000	-8.642%	12	1,035	-66.081%
2026-08-26	8.3200	8.5500	7.8000	8.1000	-7.534%	20	1,035	-69.012%
2026-08-25	8.7000	9.1500	8.4000	8.7600	+9.500%	18	1,041	-71.347%
2026-08-24	8.3000	8.7200	7.0000	8.0000	-40.299%	558	1,043	-68.625%
2026-08-21	16.4700	16.4700	13.0000	13.4000	-8.219%	35	981	-81.269%
2026-08-20	12.4000	16.3000	12.4000	14.6000	+8.955%	92	975	-82.808%
2026-08-19	16.7000	16.7000	13.4000	13.4000	-27.055%	32	958	-81.269%
2026-08-18	24.2300	24.2300	17.2900	18.3700	-33.370%	126	963	-86.336%
2026-08-17	26.0000	31.2500	25.5100	27.5700	+2.873%	246	997	-90.896%
2026-08-14	18.1000	29.0000	18.1000	26.8000	+46.448%	286	1,136	-90.634%
2026-08-13	21.3000	24.5000	18.3000	18.3000	-15.668%	64	1,137	-86.284%
2026-08-12	22.2000	23.5000	19.1400	21.7000	+6.791%	77	1,141	-88.433%
2026-08-11	20.0100	22.5700	19.8000	20.3200	-5.488%	22	1,135	-87.648%
2026-08-10	29.0000	29.0000	21.5000	21.5000	-9.436%	43	1,130	-88.326%
2026-08-07	29.7000	29.7000	22.8000	23.7400	+15.805%	101	1,115	-89.427%
2026-08-06	21.0000	24.9500	20.5000	20.5000	-9.692%	27	1,092	-87.756%
2026-08-05	25.5700	27.0100	22.7000	22.7000	-8.835%	15	1,085	-88.943%
2026-08-04	22.7000	26.8000	22.5500	24.9000	+58.902%	386	1,088	-89.920%
2026-08-03	8.0000	15.6700	8.0000	15.6700	+46.449%	57	872	-83.982%
2026-07-31	10.4000	10.7000	10.0000	10.7000	+24.274%	10	856	-76.542%
2026-07-30	6.8500	8.6100	6.8500	8.6100	+21.268%	37	862	-70.848%
2026-07-29	8.2500	8.2500	5.9000	7.1000	-16.471%	526	844	-64.648%
2026-07-28	9.0900	9.0900	7.0000	8.5000	-23.216%	90	1,341	-70.471%
2026-07-27	12.3000	12.3000	9.6000	11.0700	-10.726%	268	1,360	-77.326%
2026-07-24	15.4000	15.4000	12.4000	12.4000	-29.143%	49	1,396	-79.758%
2026-07-23	19.0000	19.1500	17.0000	17.5000	-0.568%	23	1,393	-85.657%
2026-07-22	18.0000	18.9000	17.6000	17.6000	-13.725%	6	1,410	-85.739%
2026-07-21	16.4000	20.5800	16.4000	20.4000	+42.657%	18	1,411	-87.696%
2026-07-20	14.7000	14.7000	14.3000	14.3000	+1.779%	34	1,423	-82.448%
2026-07-17	12.0000	15.6000	11.5000	14.0500	+7.252%	807	1,422	-82.135%
2026-07-16	14.2000	14.5000	12.7000	13.1000	-20.365%	134	1,063	-80.840%
2026-07-15	20.0000	20.0000	16.2500	16.4500	-29.550%	172	1,043	-84.742%
2026-07-14	22.0000	24.5000	22.0000	23.3500	+34.582%	18	1,015	-89.251%
2026-07-13	19.2400	19.2400	16.9600	17.3500	-15.366%	159	1,025	-85.533%
2026-07-10	20.2000	20.5000	19.7000	20.5000	-12.766%	7	986	-87.756%
2026-07-09	21.5000	25.0000	21.5000	23.5000	+20.823%	32	986	-89.319%
2026-07-08	19.0000	19.4500	18.5000	19.4500	+0.569%	7	981	-87.095%
2026-07-07	22.0000	22.0000	19.3400	19.3400	-20.477%	35	985	-87.022%
2026-07-06	24.2200	25.5000	24.2200	24.3200	+8.089%	7	983	-89.679%
2026-07-02	30.5000	30.5500	19.9000	22.5000	-29.688%	144	935	-88.844%
2026-07-01	34.7000	36.3200	32.0000	32.0000	-15.789%	19	935	-92.156%
2026-06-30	39.0000	39.5000	36.0000	38.0000	-0.964%	16	939	-93.395%
2026-06-29	31.5000	39.0000	28.6000	38.3700	+17.017%	268	945	-93.458%
2026-06-26	31.4000	32.7900	27.5900	32.7900	-1.826%	51	970	-92.345%
2026-06-25	41.3500	41.3500	32.0000	33.4000	-12.336%	34	944	-92.485%
2026-06-24	40.0000	40.0000	33.9700	38.1000	-2.806%	21	936	-93.412%
2026-06-23	45.0000	46.5800	38.0000	39.2000	-27.742%	62	921	-93.597%
2026-06-22	47.2400	57.6100	45.0000	54.2500	+15.426%	190	901	-95.373%
2026-06-18	55.0000	55.0000	47.0000	47.0000	-9.615%	57	775	-94.660%
2026-06-17	55.0000	55.1000	52.0000	52.0000	-7.060%	4	775	-95.173%
2026-06-16	65.0000	65.0000	55.9500	55.9500	-20.322%	44	774	-95.514%
2026-06-15	68.0000	73.4800	67.0000	70.2200	+19.017%	30	772	-96.426%
2026-06-12	60.2500	62.4000	59.0000	59.0000	-6.349%	19	764	-95.746%
2026-06-11	60.1600	63.0000	55.9400	63.0000	-2.144%	23	755	-96.016%
2026-06-10	60.0000	69.9000	60.0000	64.3800	+13.206%	42	751	-96.101%
2026-06-09	81.7000	82.9100	55.5800	56.8700	-27.692%	64	758	-95.586%
2026-06-08	68.6500	84.0000	68.0000	78.6500	+17.934%	14	725	-96.809%
2026-06-05	74.7400	85.1400	65.0000	66.6900	-20.607%	25	726	-96.236%
2026-06-04	61.8200	85.0000	61.0000	84.0000	+22.771%	25	727	-97.012%
2026-06-03	71.0000	78.1000	67.0000	68.4200	-16.152%	25	729	-96.331%
2026-06-02	78.3100	84.0000	76.7700	81.6000	+14.978%	39	722	-96.924%
2026-06-01	57.5000	73.5000	56.4700	70.9700	+47.854%	30	698	-96.463%
2026-05-29	51.8000	52.2100	47.8000	48.0000	-18.033%	19	680	-94.771%
2026-05-28	61.3000	61.3000	57.3000	58.5600	-17.230%	5	676	-95.714%
2026-05-27	60.0000	70.7500	59.7800	70.7500	+7.197%	8	673	-96.452%
2026-05-26	66.0000	69.0000	65.8000	66.0000	-0.227%	10	669	-96.197%
2026-05-22	59.9000	66.7700	59.9000	66.1500	+6.694%	511	169	-96.206%
2026-05-21	57.6000	65.0000	57.6000	62.0000	+11.511%	7	169	-95.952%
2026-05-20	55.6000	55.6000	55.6000	55.6000	-2.439%	1	169	-95.486%
2026-05-19	55.9000	56.9900	55.9000	56.9900	-3.407%	4	165	-95.596%
2026-05-18	61.5200	62.5000	58.0000	59.0000	-19.728%	25	165	-95.746%
2026-05-15	74.1000	76.4200	73.2500	73.5000	-14.832%	27	165	-96.585%
2026-05-14	90.0000	90.2600	85.0000	86.3000	-17.495%	11	139	-97.092%
2026-05-13	79.5000	106.0400	78.6300	104.6000	+46.069%	63	121	-97.600%
2026-05-12	82.7800	83.5000	71.6100	71.6100	+9.495%	25	121	-96.495%
2026-05-11	51.3000	71.5000	51.3000	65.4000	+43.107%	75	121	-96.162%
2026-05-08	56.0900	62.8300	42.2800	45.7000	-10.392%	30	70	-94.508%
2026-05-07	55.2300	56.6800	48.4000	51.0000	-22.018%	44	63	-95.078%
2026-05-06	62.6500	65.4000	62.6500	65.4000	-6.838%	4	44	-96.162%
2026-05-05	70.2000	70.2000	70.2000	70.2000	+1.533%	2	41	-96.425%
2026-05-04	71.4900	71.4900	69.1400	69.1400	-7.381%	4	39	-96.370%
2026-05-01	74.6500	74.6500	74.6500	74.6500	+36.597%	1	38	-96.638%
2026-04-30	54.6500	54.6500	54.6500	54.6500	+33.130%	1	38	-95.407%
2026-04-28	41.0500	41.0500	41.0500	41.0500	-27.139%	1	37	-93.886%
2026-04-24	56.4500	56.4500	56.3400	56.3400	+43.761%	2	37	-95.545%
2026-04-23	41.8000	42.3000	39.1900	39.1900	-17.772%	39	36	-93.595%
2026-04-22	47.6600	47.6600	47.6600	47.6600	-9.632%	1	11	-94.734%
2026-04-20	50.2600	52.7400	50.2600	52.7400	-2.116%	6	10	-95.241%
2026-04-17	51.0000	53.8800	51.0000	53.8800	+3.556%	4	7	-95.341%
2026-04-16	48.5000	52.0300	48.5000	52.0300	0.000%	3	0	-95.176%