Dark

AAOI20261218C210
AAOI Dec 18 2026 210.00 Call (AAOI261218C00210000)
option OPRA

EOD

Sep 29, 2026

2.15+2.381%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0000	2.2500	2.0000	2.1500	+2.381%	4	243	0.000%
2026-09-25	2.2900	2.2900	2.1000	2.1000	-6.667%	7	242	+2.381%
2026-09-24	2.2500	2.2500	2.2500	2.2500	-27.653%	2	241	-4.444%
2026-09-23	3.1100	3.1100	3.1100	3.1100	+1.967%	1	241	-30.868%
2026-09-22	3.0500	3.0500	3.0500	3.0500	-12.857%	1	242	-29.508%
2026-09-21	3.2000	3.5000	2.9000	3.5000	+37.255%	24	243	-38.571%
2026-09-18	2.5000	2.5500	2.5000	2.5500	+18.605%	2	224	-15.686%
2026-09-17	2.1500	2.1500	2.1500	2.1500	+14.362%	21	223	0.000%
2026-09-16	2.2100	2.2100	1.8800	1.8800	-11.321%	27	225	+14.362%
2026-09-15	2.2200	2.2200	2.1200	2.1200	-3.636%	8	200	+1.415%
2026-09-14	2.5500	2.5500	2.2000	2.2000	-40.541%	2	203	-2.273%
2026-09-10	3.8900	4.3000	3.7000	3.7000	-24.490%	4	202	-41.892%
2026-09-09	5.3000	5.3000	4.9000	4.9000	-12.656%	21	204	-56.122%
2026-09-08	4.8000	6.3000	4.8000	5.6100	+53.279%	14	198	-61.676%
2026-09-04	3.5500	3.8000	3.5500	3.6600	+13.313%	17	197	-41.257%
2026-09-03	3.2000	3.2300	3.2000	3.2300	-2.417%	7	197	-33.437%
2026-09-02	3.3900	3.3900	3.1700	3.3100	-8.056%	13	199	-35.045%
2026-09-01	3.5000	3.6000	3.5000	3.6000	-19.463%	5	199	-40.278%
2026-08-31	4.8500	4.8500	4.4400	4.4700	-7.069%	75	197	-51.902%
2026-08-28	5.6300	5.7000	4.7500	4.8100	-26.000%	58	124	-55.301%
2026-08-27	8.2000	8.2000	6.5000	6.5000	-10.959%	6	146	-66.923%
2026-08-26	7.5000	7.5000	7.3000	7.3000	-6.410%	2	147	-70.548%
2026-08-25	8.0000	8.0000	7.8000	7.8000	-6.024%	21	148	-72.436%
2026-08-24	7.6600	8.3000	7.5000	8.3000	-32.520%	3	151	-74.096%
2026-08-21	11.9200	12.3000	11.9200	12.3000	-5.385%	14	152	-82.520%
2026-08-20	13.9600	13.9600	13.0000	13.0000	+7.084%	17	138	-83.462%
2026-08-19	16.9200	16.9200	12.1400	12.1400	-23.935%	6	138	-82.290%
2026-08-18	21.7800	21.7800	15.9600	15.9600	-34.857%	26	133	-86.529%
2026-08-17	26.6400	28.4000	24.5000	24.5000	+1.449%	9	127	-91.224%
2026-08-14	24.0000	24.3200	24.0000	24.1500	+23.846%	5	123	-91.097%
2026-08-13	20.5000	20.5000	19.5000	19.5000	-4.412%	3	118	-88.974%
2026-08-12	20.4000	20.4000	20.4000	20.4000	-0.730%	1	120	-89.461%
2026-08-10	26.5000	26.5000	20.2500	20.5500	-5.734%	39	119	-89.538%
2026-08-07	26.0900	26.2200	21.8000	21.8000	+4.306%	10	97	-90.138%
2026-08-06	23.1000	23.1000	20.9000	20.9000	-18.039%	28	89	-89.713%
2026-08-05	25.5000	25.5000	25.5000	25.5000	+4.294%	1	79	-91.569%
2026-08-04	19.5000	24.4500	19.5000	24.4500	+85.227%	25	78	-91.207%
2026-08-03	9.5600	13.2000	9.5600	13.2000	+46.667%	15	67	-83.712%
2026-07-31	9.5000	9.5000	9.0000	9.0000	+16.580%	2	63	-76.111%
2026-07-30	7.6200	7.7200	7.6200	7.7200	+2.252%	3	63	-72.150%
2026-07-28	7.5500	7.5500	7.5500	7.5500	-35.635%	1	62	-71.523%
2026-07-24	12.5000	12.6900	11.7300	11.7300	-24.028%	9	63	-81.671%
2026-07-22	15.5000	15.5000	15.3500	15.4400	-17.960%	9	68	-86.075%
2026-07-21	16.5700	18.8200	16.5700	18.8200	+38.382%	3	64	-88.576%
2026-07-20	14.0500	14.0500	13.6000	13.6000	+8.800%	2	63	-84.191%
2026-07-16	13.8000	14.0000	12.5000	12.5000	-21.875%	5	63	-82.800%
2026-07-15	16.4000	16.4000	14.5300	16.0000	-23.810%	6	63	-86.563%
2026-07-14	21.0000	21.0000	21.0000	21.0000	+29.630%	1	61	-89.762%
2026-07-13	17.1900	17.1900	16.2000	16.2000	-10.000%	13	61	-86.728%
2026-07-10	18.0000	18.0000	18.0000	18.0000	-17.995%	2	62	-88.056%
2026-07-09	21.9500	21.9500	21.9500	21.9500	+20.604%	1	62	-90.205%
2026-07-08	19.0000	19.2000	18.2000	18.2000	-5.943%	4	63	-88.187%
2026-07-07	18.8000	19.3500	18.8000	19.3500	-39.380%	2	63	-88.889%
2026-07-01	31.9200	31.9200	31.9200	31.9200	-7.985%	1	63	-93.264%
2026-06-30	34.6900	34.6900	34.6900	34.6900	+11.975%	2	63	-93.802%
2026-06-25	36.2000	36.2000	30.9800	30.9800	-11.486%	2	62	-93.060%
2026-06-24	36.2300	36.5000	34.3000	35.0000	-7.895%	6	62	-93.857%
2026-06-23	44.0000	44.0000	38.0000	38.0000	-27.729%	26	58	-94.342%
2026-06-22	48.0000	52.5800	48.0000	52.5800	+15.943%	11	51	-95.911%
2026-06-18	51.8300	51.8300	45.3500	45.3500	-19.521%	2	49	-95.259%
2026-06-17	54.4200	56.3500	52.2100	56.3500	+4.545%	10	49	-96.185%
2026-06-16	57.8300	57.8300	53.9000	53.9000	-18.420%	7	41	-96.011%
2026-06-15	66.0700	66.0700	66.0700	66.0700	+8.311%	1	34	-96.746%
2026-06-12	53.0000	61.0000	53.0000	61.0000	+7.206%	3	35	-96.475%
2026-06-11	57.7000	57.7000	54.3700	56.9000	+6.455%	5	36	-96.221%
2026-06-09	80.0800	80.0800	53.0000	53.4500	-31.219%	11	35	-95.978%
2026-06-08	66.9500	80.1700	66.9500	77.7100	+15.985%	8	40	-97.233%
2026-06-05	67.9700	81.4900	64.4200	67.0000	-17.589%	23	44	-96.791%
2026-06-04	59.8900	81.3000	58.7600	81.3000	+22.256%	5	47	-97.355%
2026-06-03	68.4000	72.0000	65.0000	66.5000	-14.744%	12	48	-96.767%
2026-06-02	77.0100	81.2000	76.2500	78.0000	+12.962%	16	41	-97.244%
2026-06-01	69.8100	69.8100	69.0500	69.0500	+46.107%	3	34	-96.886%
2026-05-29	47.2600	47.2600	47.2600	47.2600	-17.088%	1	33	-95.451%
2026-05-28	58.0500	58.0500	57.0000	57.0000	-14.286%	2	34	-96.228%
2026-05-26	67.0000	67.0000	66.5000	66.5000	+8.465%	3	34	-96.767%
2026-05-22	61.4000	61.4000	61.3100	61.3100	+14.171%	2	30	-96.493%
2026-05-19	53.7000	53.7000	53.7000	53.7000	-4.956%	5	30	-95.996%
2026-05-18	56.5000	56.5000	56.5000	56.5000	-24.465%	2	30	-96.195%
2026-05-15	74.5500	74.8000	74.5500	74.8000	-9.880%	7	30	-97.126%
2026-05-14	84.0000	84.0000	83.0000	83.0000	-7.778%	5	28	-97.410%
2026-05-13	82.0700	90.0000	82.0700	90.0000	+34.228%	6	26	-97.611%
2026-05-12	81.9000	81.9000	67.0500	67.0500	+7.867%	10	26	-96.793%
2026-05-11	54.8200	64.7900	54.8200	62.1600	+22.362%	6	26	-96.541%
2026-05-08	50.8000	50.8000	50.8000	50.8000	+1.600%	1	25	-95.768%
2026-05-07	50.0000	50.0000	50.0000	50.0000	-25.284%	1	26	-95.700%
2026-05-05	66.0000	72.1000	66.0000	66.9200	-5.011%	3	26	-96.787%
2026-05-01	60.6300	70.4500	60.6300	70.4500	+77.680%	18	13	-96.948%
2026-04-28	39.6500	39.6500	39.6500	39.6500	-6.969%	2	13	-94.578%
2026-04-22	42.6200	42.6200	42.6200	42.6200	-14.245%	1	12	-94.955%
2026-04-17	49.7000	49.7000	49.7000	49.7000	-0.201%	9	11	-95.674%
2026-04-16	49.0400	49.8000	49.0400	49.8000	0.000%	2	0	-95.683%