Dark

AAOI20261218C230
AAOI Dec 18 2026 230.00 Call (AAOI261218C00230000)
option OPRA

EOD

Sep 25, 2026

1.77-25.316%(-0.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.4900	1.7700	1.4900	1.7700	-25.316%	7	571	0.000%
2026-09-22	2.3600	2.4500	2.3600	2.3700	-9.886%	4	572	-25.316%
2026-09-21	2.2200	2.6300	2.2100	2.6300	+31.500%	41	576	-32.700%
2026-09-18	1.8400	2.0000	1.8400	2.0000	+25.000%	7	607	-11.500%
2026-09-17	2.0000	2.0000	1.6000	1.6000	-8.571%	4	614	+10.625%
2026-09-16	1.7000	1.7500	1.6200	1.7500	+15.132%	18	616	+1.143%
2026-09-15	1.8200	1.8200	1.5200	1.5200	-22.051%	7	600	+16.447%
2026-09-14	1.9500	1.9500	1.9500	1.9500	-60.123%	2	604	-9.231%
2026-09-08	3.2800	4.8900	3.2800	4.8900	+97.976%	13	602	-63.804%
2026-09-03	2.4700	2.4700	2.4700	2.4700	-11.786%	3	595	-28.340%
2026-09-02	2.8000	2.8000	2.8000	2.8000	0.000%	1	597	-36.786%
2026-09-01	2.8700	2.8700	2.8000	2.8000	-18.841%	2	597	-36.786%
2026-08-31	3.5800	3.5800	3.3200	3.4500	-10.622%	123	599	-48.696%
2026-08-28	4.4000	4.4000	3.8600	3.8600	-27.170%	2	498	-54.145%
2026-08-27	5.3500	5.3500	5.3000	5.3000	-16.404%	16	498	-66.604%
2026-08-25	6.5000	6.5500	6.3400	6.3400	+5.667%	10	494	-72.082%
2026-08-24	5.5000	6.5000	5.5000	6.0000	-40.594%	231	486	-70.500%
2026-08-21	10.1000	10.1000	10.1000	10.1000	-8.182%	1	267	-82.475%
2026-08-20	11.4400	11.4400	11.0000	11.0000	-7.950%	4	267	-83.909%
2026-08-19	11.9500	11.9500	11.9500	11.9500	-13.343%	1	264	-85.188%
2026-08-18	16.8000	16.8000	13.7900	13.7900	-33.382%	4	265	-87.165%
2026-08-17	22.8000	24.5400	20.7000	20.7000	-0.048%	43	266	-91.449%
2026-08-14	20.3500	21.7000	20.3500	20.7100	+24.012%	4	263	-91.453%
2026-08-13	17.9000	18.6000	16.7000	16.7000	+2.769%	8	260	-89.401%
2026-08-12	16.2500	16.2500	16.2500	16.2500	-14.474%	1	266	-89.108%
2026-08-10	23.0700	23.0700	18.7000	19.0000	-0.990%	9	267	-90.684%
2026-08-07	20.7200	22.5200	19.1900	19.1900	+5.730%	9	267	-90.776%
2026-08-06	20.0000	20.0000	17.7000	18.1500	-2.941%	6	261	-90.248%
2026-08-05	18.7000	18.7000	18.7000	18.7000	-8.869%	2	255	-90.535%
2026-08-04	19.0000	20.5200	19.0000	20.5200	+68.889%	3	255	-91.374%
2026-08-03	8.2500	12.2500	8.2500	12.1500	+85.496%	11	256	-85.432%
2026-07-28	6.5500	6.5500	6.5500	6.5500	-27.943%	4	248	-72.977%
2026-07-27	9.0900	9.0900	9.0900	9.0900	-27.280%	4	248	-80.528%
2026-07-24	12.5000	12.5000	12.5000	12.5000	-13.793%	3	248	-85.840%
2026-07-23	15.0000	15.0000	14.5000	14.5000	+5.072%	38	251	-87.793%
2026-07-22	13.8000	13.8000	13.8000	13.8000	-12.658%	3	248	-87.174%
2026-07-21	15.8000	15.8000	15.8000	15.8000	+49.057%	3	248	-88.797%
2026-07-17	9.7600	10.6000	9.2100	10.6000	-9.402%	17	245	-83.302%
2026-07-16	11.8000	11.8000	11.7000	11.7000	-38.871%	10	243	-84.872%
2026-07-14	18.9300	19.1400	18.9300	19.1400	+27.007%	9	239	-90.752%
2026-07-13	15.9000	15.9000	14.3000	15.0700	-10.564%	107	248	-88.255%
2026-07-10	16.3000	16.8500	16.3000	16.8500	-13.234%	3	291	-89.496%
2026-07-09	19.8000	19.8000	19.4000	19.4200	+27.763%	104	289	-90.886%
2026-07-08	16.4000	16.4000	15.2000	15.2000	-7.767%	10	195	-88.355%
2026-07-07	20.5000	20.5000	16.4800	16.4800	-19.883%	11	196	-89.260%
2026-07-06	20.6400	20.6400	20.5700	20.5700	+18.559%	6	196	-91.395%
2026-07-02	17.3500	17.3500	17.3500	17.3500	-37.612%	1	200	-89.798%
2026-06-25	29.0700	29.0700	27.8100	27.8100	-12.985%	4	200	-93.635%
2026-06-24	32.1000	32.1000	31.9600	31.9600	-4.168%	3	196	-94.462%
2026-06-23	39.5500	40.9000	33.3500	33.3500	-31.841%	5	193	-94.693%
2026-06-22	44.0000	48.9300	39.7500	48.9300	+1.726%	6	191	-96.383%
2026-06-17	48.0000	48.5000	48.0000	48.1000	-8.936%	6	191	-96.320%
2026-06-16	65.0000	65.0000	51.5000	52.8200	-19.604%	21	194	-96.649%
2026-06-15	65.7000	65.7000	65.7000	65.7000	+23.962%	3	181	-97.306%
2026-06-12	53.0000	53.0000	53.0000	53.0000	-4.590%	3	181	-96.660%
2026-06-11	51.9000	55.5500	51.9000	55.5500	-4.389%	4	184	-96.814%
2026-06-10	58.6000	62.9000	58.1000	58.1000	+8.598%	10	180	-96.954%
2026-06-09	62.2400	62.2400	53.5000	53.5000	-27.898%	5	173	-96.692%
2026-06-08	74.5700	74.5700	74.2000	74.2000	+19.755%	2	172	-97.615%
2026-06-05	62.2500	75.6000	56.1000	61.9600	-16.866%	10	172	-97.143%
2026-06-04	54.1800	74.5300	54.1800	74.5300	+18.659%	3	175	-97.625%
2026-06-03	72.8200	72.8200	61.3700	62.8100	-15.350%	19	178	-97.182%
2026-06-02	68.9000	74.2000	68.9000	74.2000	+15.883%	2	178	-97.615%
2026-06-01	54.6000	64.6700	54.6000	64.0300	+46.959%	170	178	-97.236%
2026-05-29	49.3500	49.3500	43.5700	43.5700	-14.232%	14	14	-95.938%
2026-05-28	52.8000	53.9000	50.8000	50.8000	-12.939%	5	12	-96.516%
2026-05-26	58.3500	58.3500	58.3500	58.3500	+19.203%	1	10	-96.967%
2026-05-20	53.0500	53.0500	48.5000	48.9500	-7.642%	3	10	-96.384%
2026-05-19	53.0000	53.0000	53.0000	53.0000	+4.847%	1	7	-96.660%
2026-05-18	50.5500	50.5500	50.5500	50.5500	-23.583%	1	7	-96.499%
2026-05-15	65.0400	66.4700	65.0200	66.1500	-15.829%	5	7	-97.324%
2026-05-14	77.7600	78.5900	77.7600	78.5900	-17.965%	5	10	-97.748%
2026-05-13	82.7200	97.8000	82.7200	95.8000	+95.112%	13	4	-98.152%
2026-05-11	49.1000	49.1000	49.1000	49.1000	+23.119%	1	4	-96.395%
2026-05-08	39.8800	39.8800	39.8800	39.8800	-39.858%	2	4	-95.562%
2026-05-05	66.3100	66.3100	66.3100	66.3100	0.000%	2	2	-97.331%