Dark

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

EOD

Aug 10, 2026

21.50-9.436%(-2.24)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	29.0000	29.0000	21.5000	21.5000	-9.436%	43	1,130	0.000%
2026-08-07	29.7000	29.7000	22.8000	23.7400	+15.805%	101	1,115	-9.436%
2026-08-06	21.0000	24.9500	20.5000	20.5000	-9.692%	27	1,092	+4.878%
2026-08-05	25.5700	27.0100	22.7000	22.7000	-8.835%	15	1,085	-5.286%
2026-08-04	22.7000	26.8000	22.5500	24.9000	+58.902%	386	1,088	-13.655%
2026-08-03	8.0000	15.6700	8.0000	15.6700	+46.449%	57	872	+37.205%
2026-07-31	10.4000	10.7000	10.0000	10.7000	+24.274%	10	856	+100.935%
2026-07-30	6.8500	8.6100	6.8500	8.6100	+21.268%	37	862	+149.710%
2026-07-29	8.2500	8.2500	5.9000	7.1000	-16.471%	526	844	+202.817%
2026-07-28	9.0900	9.0900	7.0000	8.5000	-23.216%	90	1,341	+152.941%
2026-07-27	12.3000	12.3000	9.6000	11.0700	-10.726%	268	1,360	+94.219%
2026-07-24	15.4000	15.4000	12.4000	12.4000	-29.143%	49	1,396	+73.387%
2026-07-23	19.0000	19.1500	17.0000	17.5000	-0.568%	23	1,393	+22.857%
2026-07-22	18.0000	18.9000	17.6000	17.6000	-13.725%	6	1,410	+22.159%
2026-07-21	16.4000	20.5800	16.4000	20.4000	+42.657%	18	1,411	+5.392%
2026-07-20	14.7000	14.7000	14.3000	14.3000	+1.779%	34	1,423	+50.350%
2026-07-17	12.0000	15.6000	11.5000	14.0500	+7.252%	807	1,422	+53.025%
2026-07-16	14.2000	14.5000	12.7000	13.1000	-20.365%	134	1,063	+64.122%
2026-07-15	20.0000	20.0000	16.2500	16.4500	-29.550%	172	1,043	+30.699%
2026-07-14	22.0000	24.5000	22.0000	23.3500	+34.582%	18	1,015	-7.923%
2026-07-13	19.2400	19.2400	16.9600	17.3500	-15.366%	159	1,025	+23.919%
2026-07-10	20.2000	20.5000	19.7000	20.5000	-12.766%	7	986	+4.878%
2026-07-09	21.5000	25.0000	21.5000	23.5000	+20.823%	32	986	-8.511%
2026-07-08	19.0000	19.4500	18.5000	19.4500	+0.569%	7	981	+10.540%
2026-07-07	22.0000	22.0000	19.3400	19.3400	-20.477%	35	985	+11.169%
2026-07-06	24.2200	25.5000	24.2200	24.3200	+8.089%	7	983	-11.595%
2026-07-02	30.5000	30.5500	19.9000	22.5000	-29.688%	144	935	-4.444%
2026-07-01	34.7000	36.3200	32.0000	32.0000	-15.789%	19	935	-32.813%
2026-06-30	39.0000	39.5000	36.0000	38.0000	-0.964%	16	939	-43.421%
2026-06-29	31.5000	39.0000	28.6000	38.3700	+17.017%	268	945	-43.967%
2026-06-26	31.4000	32.7900	27.5900	32.7900	-1.826%	51	970	-34.431%
2026-06-25	41.3500	41.3500	32.0000	33.4000	-12.336%	34	944	-35.629%
2026-06-24	40.0000	40.0000	33.9700	38.1000	-2.806%	21	936	-43.570%
2026-06-23	45.0000	46.5800	38.0000	39.2000	-27.742%	62	921	-45.153%
2026-06-22	47.2400	57.6100	45.0000	54.2500	+15.426%	190	901	-60.369%
2026-06-18	55.0000	55.0000	47.0000	47.0000	-9.615%	57	775	-54.255%
2026-06-17	55.0000	55.1000	52.0000	52.0000	-7.060%	4	775	-58.654%
2026-06-16	65.0000	65.0000	55.9500	55.9500	-20.322%	44	774	-61.573%
2026-06-15	68.0000	73.4800	67.0000	70.2200	+19.017%	30	772	-69.382%
2026-06-12	60.2500	62.4000	59.0000	59.0000	-6.349%	19	764	-63.559%
2026-06-11	60.1600	63.0000	55.9400	63.0000	-2.144%	23	755	-65.873%
2026-06-10	60.0000	69.9000	60.0000	64.3800	+13.206%	42	751	-66.605%
2026-06-09	81.7000	82.9100	55.5800	56.8700	-27.692%	64	758	-62.194%
2026-06-08	68.6500	84.0000	68.0000	78.6500	+17.934%	14	725	-72.664%
2026-06-05	74.7400	85.1400	65.0000	66.6900	-20.607%	25	726	-67.761%
2026-06-04	61.8200	85.0000	61.0000	84.0000	+22.771%	25	727	-74.405%
2026-06-03	71.0000	78.1000	67.0000	68.4200	-16.152%	25	729	-68.576%
2026-06-02	78.3100	84.0000	76.7700	81.6000	+14.978%	39	722	-73.652%
2026-06-01	57.5000	73.5000	56.4700	70.9700	+47.854%	30	698	-69.706%
2026-05-29	51.8000	52.2100	47.8000	48.0000	-18.033%	19	680	-55.208%
2026-05-28	61.3000	61.3000	57.3000	58.5600	-17.230%	5	676	-63.286%
2026-05-27	60.0000	70.7500	59.7800	70.7500	+7.197%	8	673	-69.611%
2026-05-26	66.0000	69.0000	65.8000	66.0000	-0.227%	10	669	-67.424%
2026-05-22	59.9000	66.7700	59.9000	66.1500	+6.694%	511	169	-67.498%
2026-05-21	57.6000	65.0000	57.6000	62.0000	+11.511%	7	169	-65.323%
2026-05-20	55.6000	55.6000	55.6000	55.6000	-2.439%	1	169	-61.331%
2026-05-19	55.9000	56.9900	55.9000	56.9900	-3.407%	4	165	-62.274%
2026-05-18	61.5200	62.5000	58.0000	59.0000	-19.728%	25	165	-63.559%
2026-05-15	74.1000	76.4200	73.2500	73.5000	-14.832%	27	165	-70.748%
2026-05-14	90.0000	90.2600	85.0000	86.3000	-17.495%	11	139	-75.087%
2026-05-13	79.5000	106.0400	78.6300	104.6000	+46.069%	63	121	-79.446%
2026-05-12	82.7800	83.5000	71.6100	71.6100	+9.495%	25	121	-69.976%
2026-05-11	51.3000	71.5000	51.3000	65.4000	+43.107%	75	121	-67.125%
2026-05-08	56.0900	62.8300	42.2800	45.7000	-10.392%	30	70	-52.954%
2026-05-07	55.2300	56.6800	48.4000	51.0000	-22.018%	44	63	-57.843%
2026-05-06	62.6500	65.4000	62.6500	65.4000	-6.838%	4	44	-67.125%
2026-05-05	70.2000	70.2000	70.2000	70.2000	+1.533%	2	41	-69.373%
2026-05-04	71.4900	71.4900	69.1400	69.1400	-7.381%	4	39	-68.904%
2026-05-01	74.6500	74.6500	74.6500	74.6500	+36.597%	1	38	-71.199%
2026-04-30	54.6500	54.6500	54.6500	54.6500	+33.130%	1	38	-60.659%
2026-04-28	41.0500	41.0500	41.0500	41.0500	-27.139%	1	37	-47.625%
2026-04-24	56.4500	56.4500	56.3400	56.3400	+43.761%	2	37	-61.839%
2026-04-23	41.8000	42.3000	39.1900	39.1900	-17.772%	39	36	-45.139%
2026-04-22	47.6600	47.6600	47.6600	47.6600	-9.632%	1	11	-54.889%
2026-04-20	50.2600	52.7400	50.2600	52.7400	-2.116%	6	10	-59.234%
2026-04-17	51.0000	53.8800	51.0000	53.8800	+3.556%	4	7	-60.097%
2026-04-16	48.5000	52.0300	48.5000	52.0300	0.000%	3	0	-58.678%