Dark

AAOI20261218C220
AAOI Dec 18 2026 220.00 Call (AAOI261218C00220000)
option OPRA

EOD

Sep 28, 2026

1.50-19.786%(-0.37)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.8000	1.8000	1.3800	1.5000	-19.786%	35	829	0.000%
2026-09-25	2.0000	2.0000	1.8700	1.8700	-6.500%	3	830	-19.786%
2026-09-24	1.9500	2.0000	1.9500	2.0000	-19.355%	4	829	-25.000%
2026-09-23	2.4800	2.4800	2.4800	2.4800	-15.932%	5	829	-39.516%
2026-09-21	2.9000	2.9500	2.9000	2.9500	+40.476%	6	829	-49.153%
2026-09-18	2.1300	2.1500	2.1000	2.1000	+8.808%	8	827	-28.571%
2026-09-17	1.9300	1.9300	1.9300	1.9300	+4.324%	1	829	-22.280%
2026-09-16	2.0000	2.0000	1.8500	1.8500	-9.756%	7	830	-18.919%
2026-09-15	2.0900	2.0900	2.0500	2.0500	+2.500%	4	829	-26.829%
2026-09-14	2.2600	2.3800	2.0000	2.0000	-35.484%	46	829	-25.000%
2026-09-11	3.4000	3.5800	3.0500	3.1000	-8.824%	9	847	-51.613%
2026-09-10	3.3900	3.4000	3.3900	3.4000	-16.667%	2	841	-55.882%
2026-09-09	4.6000	4.6000	4.0800	4.0800	-16.049%	38	843	-63.235%
2026-09-08	4.5500	5.5600	4.3700	4.8600	+62.000%	61	844	-69.136%
2026-09-04	2.8800	3.0900	2.8800	3.0000	+11.940%	10	803	-50.000%
2026-09-03	2.6800	2.8000	2.6000	2.6800	-4.286%	7	803	-44.030%
2026-09-02	2.8500	2.8500	2.8000	2.8000	-12.500%	5	802	-46.429%
2026-09-01	3.1800	3.2000	3.1800	3.2000	-20.000%	4	799	-53.125%
2026-08-31	4.0000	4.0000	4.0000	4.0000	-10.515%	1	799	-62.500%
2026-08-28	5.3000	5.3000	4.4700	4.4700	-25.624%	66	799	-66.443%
2026-08-27	6.0000	6.0100	6.0000	6.0100	-6.822%	3	823	-75.042%
2026-08-26	6.0000	6.4500	6.0000	6.4500	-10.541%	17	821	-76.744%
2026-08-25	7.2100	7.2100	7.2100	7.2100	+6.029%	1	826	-79.196%
2026-08-24	6.1000	6.8000	5.8000	6.8000	-37.843%	11	827	-77.941%
2026-08-21	12.3700	12.3700	10.9400	10.9400	-14.531%	5	834	-86.289%
2026-08-20	10.5900	13.4600	10.5900	12.8000	+16.895%	5	834	-88.281%
2026-08-19	12.8000	13.1800	10.9500	10.9500	-22.230%	23	831	-86.301%
2026-08-18	21.8500	21.8500	14.0800	14.0800	-42.200%	9	824	-89.347%
2026-08-17	23.8000	26.5000	23.8000	24.3600	+9.483%	62	827	-93.842%
2026-08-14	18.4500	23.2700	18.4500	22.2500	+28.242%	19	805	-93.258%
2026-08-13	18.0000	18.0000	17.3500	17.3500	-4.670%	8	794	-91.354%
2026-08-12	17.3000	18.5000	16.2800	18.2000	+8.269%	608	723	-91.758%
2026-08-11	17.5000	17.5000	16.8100	16.8100	0.000%	8	194	-91.077%
2026-08-10	24.0000	24.0000	16.8100	16.8100	-22.784%	16	202	-91.077%
2026-08-07	23.0400	25.8400	20.1300	21.7700	+21.620%	31	188	-93.110%
2026-08-06	17.6900	21.4000	16.5000	17.9000	-18.636%	44	165	-91.620%
2026-08-04	18.9500	22.6400	18.9500	22.0000	+68.196%	22	162	-93.182%
2026-08-03	11.4000	13.1000	11.4000	13.0800	+55.714%	16	150	-88.532%
2026-07-31	8.6000	8.6000	8.4000	8.4000	+20.000%	3	145	-82.143%
2026-07-30	7.5000	7.5000	7.0000	7.0000	+16.667%	6	145	-78.571%
2026-07-28	6.8000	6.8000	6.0000	6.0000	-36.842%	4	144	-75.000%
2026-07-27	9.5000	9.5000	9.5000	9.5000	-10.293%	1	145	-84.211%
2026-07-24	11.3000	11.5800	10.5900	10.5900	-27.466%	32	145	-85.836%
2026-07-23	14.6000	14.6000	14.6000	14.6000	-7.595%	10	141	-89.726%
2026-07-22	15.8000	15.8000	15.8000	15.8000	-6.895%	5	141	-90.506%
2026-07-21	16.9700	16.9700	16.9700	16.9700	+34.683%	5	141	-91.161%
2026-07-20	12.6000	12.6000	12.6000	12.6000	-2.326%	1	139	-88.095%
2026-07-17	12.1100	12.9000	12.1100	12.9000	+19.777%	51	140	-88.372%
2026-07-16	12.7500	12.7500	10.7700	10.7700	-21.843%	7	139	-86.072%
2026-07-15	18.5000	18.5000	13.7800	13.7800	-32.977%	9	139	-89.115%
2026-07-14	18.5000	21.0200	17.7400	20.5600	+37.067%	10	143	-92.704%
2026-07-13	15.0000	15.0000	15.0000	15.0000	-9.639%	2	139	-90.000%
2026-07-10	16.6000	16.6000	16.6000	16.6000	-19.417%	2	137	-90.964%
2026-07-09	21.0000	21.1000	20.4500	20.6000	+24.246%	5	137	-92.718%
2026-07-08	16.5800	16.5800	16.5800	16.5800	-7.063%	2	136	-90.953%
2026-07-07	19.0000	20.8000	17.5000	17.8400	-16.518%	14	135	-91.592%
2026-07-06	20.6800	23.2100	20.6800	21.3700	+10.725%	12	135	-92.981%
2026-07-02	22.2000	22.2000	19.3000	19.3000	-40.979%	11	127	-92.228%
2026-07-01	32.7000	32.7000	32.7000	32.7000	-6.304%	1	127	-95.413%
2026-06-29	33.8000	34.9000	33.1900	34.9000	+32.297%	6	127	-95.702%
2026-06-26	26.3800	26.3800	26.3800	26.3800	-2.872%	1	128	-94.314%
2026-06-25	30.4000	30.6700	27.1600	27.1600	-17.043%	9	128	-94.477%
2026-06-24	32.7400	32.7400	32.7400	32.7400	-12.647%	1	129	-95.418%
2026-06-23	40.5200	41.0000	37.4800	37.4800	-23.510%	7	129	-95.998%
2026-06-22	42.9000	49.0000	41.2800	49.0000	+10.609%	15	129	-96.939%
2026-06-18	44.8500	50.2500	42.0000	44.3000	-7.900%	33	125	-96.614%
2026-06-17	48.1000	48.1000	48.1000	48.1000	-8.729%	3	125	-96.881%
2026-06-16	67.0000	67.0000	52.7000	52.7000	-19.872%	9	122	-97.154%
2026-06-15	60.0000	66.8000	60.0000	65.7700	+17.446%	4	122	-97.719%
2026-06-12	56.0000	56.0000	56.0000	56.0000	+7.692%	1	123	-97.321%
2026-06-11	56.2300	56.2300	52.0000	52.0000	-20.270%	7	123	-97.115%
2026-06-10	57.1000	65.2200	57.1000	65.2200	+18.453%	2	122	-97.700%
2026-06-09	80.0800	80.0800	53.8000	55.0600	-24.575%	22	121	-97.276%
2026-06-08	68.2200	78.0000	68.2200	73.0000	+1.389%	4	122	-97.945%
2026-06-05	63.8500	79.7600	63.8500	72.0000	-7.324%	10	121	-97.917%
2026-06-04	56.7500	77.6900	56.7500	77.6900	+11.399%	6	115	-98.069%
2026-06-03	66.3900	69.7400	66.3900	69.7400	+22.351%	2	116	-97.849%
2026-06-01	57.0000	57.0000	57.0000	57.0000	+22.660%	1	116	-97.368%
2026-05-29	49.1500	49.1500	43.8000	46.4700	-13.944%	60	115	-96.772%
2026-05-20	54.0000	54.0000	54.0000	54.0000	-1.568%	1	88	-97.222%
2026-05-18	55.4500	55.4500	54.8600	54.8600	-41.263%	6	90	-97.266%
2026-05-13	93.4000	93.4000	93.4000	93.4000	+45.234%	1	90	-98.394%
2026-05-12	66.8000	66.8000	64.3100	64.3100	+56.854%	3	90	-97.668%
2026-05-08	40.5900	41.0000	40.5900	41.0000	-35.938%	3	90	-96.341%
2026-05-06	64.0000	64.0000	64.0000	64.0000	-6.706%	1	88	-97.656%
2026-05-05	62.0700	68.6000	62.0700	68.6000	+9.236%	9	87	-97.813%
2026-05-04	66.0300	66.0300	62.0000	62.8000	-7.347%	63	87	-97.611%
2026-05-01	69.0700	69.0700	67.6500	67.7800	+65.924%	61	74	-97.787%
2026-04-27	40.9000	40.9000	40.8500	40.8500	-13.636%	7	74	-96.328%
2026-04-21	56.7500	56.7500	46.1000	47.3000	+0.939%	10	71	-96.829%
2026-04-20	46.8600	46.8600	46.8600	46.8600	-4.093%	1	71	-96.799%
2026-04-17	47.5000	49.1400	47.5000	48.8600	0.000%	73	71	-96.930%