Dark

AAOI20261218C250
AAOI Dec 18 2026 250.00 Call (AAOI261218C00250000)
option OPRA

EOD

Sep 29, 2026

1.18+31.111%(+0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1000	1.1800	1.1000	1.1800	+31.111%	2	634	0.000%
2026-09-28	0.9500	0.9500	0.7500	0.9000	-26.230%	3	634	+31.111%
2026-09-25	1.1500	1.2500	1.1500	1.2200	+6.087%	9	634	-3.279%
2026-09-24	1.1500	1.1500	1.1500	1.1500	-30.303%	1	635	+2.609%
2026-09-23	1.6600	1.6600	1.6500	1.6500	-3.509%	2	634	-28.485%
2026-09-22	1.9000	1.9000	1.7000	1.7100	-11.399%	11	634	-30.994%
2026-09-21	1.6700	1.9300	1.5900	1.9300	+34.028%	38	644	-38.860%
2026-09-18	1.3300	1.4400	1.3300	1.4400	+15.200%	5	679	-18.056%
2026-09-17	1.3000	1.3000	1.2000	1.2500	0.000%	11	679	-5.600%
2026-09-16	1.3300	1.3300	1.2500	1.2500	-3.846%	2	687	-5.600%
2026-09-15	1.4900	1.4900	1.3000	1.3000	-4.412%	4	687	-9.231%
2026-09-14	1.5000	1.5000	1.3600	1.3600	-35.545%	5	689	-13.235%
2026-09-11	2.1100	2.1100	2.1100	2.1100	-9.829%	1	688	-44.076%
2026-09-10	2.4000	2.4000	2.3400	2.3400	-20.678%	3	688	-49.573%
2026-09-09	2.8000	2.9500	2.8000	2.9500	-15.714%	2	688	-60.000%
2026-09-08	2.5500	4.0000	2.5500	3.5000	+59.091%	26	688	-66.286%
2026-09-04	2.0200	2.2000	1.9300	2.2000	+22.222%	20	682	-46.364%
2026-09-03	1.7500	1.9000	1.7000	1.8000	-8.163%	11	682	-34.444%
2026-09-02	1.9000	1.9600	1.8800	1.9600	-10.909%	28	685	-39.796%
2026-09-01	2.2200	2.2300	1.9000	2.2000	-20.000%	23	686	-46.364%
2026-08-31	2.9600	2.9600	2.7000	2.7500	-5.172%	35	677	-57.091%
2026-08-28	3.5500	3.5500	2.9000	2.9000	-30.288%	22	685	-59.310%
2026-08-27	4.9300	4.9300	4.0900	4.1600	-12.421%	4	679	-71.635%
2026-08-26	4.7500	4.7500	4.7500	4.7500	-8.654%	3	681	-75.158%
2026-08-25	5.5000	5.5000	4.9100	5.2000	+10.638%	18	681	-77.308%
2026-08-24	5.3000	5.3000	4.2000	4.7000	-42.822%	30	675	-74.894%
2026-08-21	10.2400	10.2400	8.0000	8.2200	-16.293%	47	685	-85.645%
2026-08-20	9.0000	9.8200	9.0000	9.8200	+21.235%	6	696	-87.984%
2026-08-19	11.3000	11.3000	8.1000	8.1000	-29.565%	135	692	-85.432%
2026-08-18	15.0000	15.0000	10.9700	11.5000	-45.238%	16	719	-89.739%
2026-08-17	20.3000	21.1000	19.0000	21.0000	+16.343%	37	715	-94.381%
2026-08-14	13.8000	18.1500	13.8000	18.0500	+17.974%	20	701	-93.463%
2026-08-13	14.6000	16.3500	14.6000	15.3000	+0.658%	3	703	-92.288%
2026-08-12	13.9400	15.2000	13.2000	15.2000	+14.286%	30	704	-92.237%
2026-08-11	15.9000	15.9000	13.3000	13.3000	-10.798%	96	700	-91.128%
2026-08-10	17.7000	19.4000	14.3000	14.9100	-9.141%	53	629	-92.086%
2026-08-07	15.5300	19.2600	15.5300	16.4100	+18.058%	72	642	-92.809%
2026-08-06	16.5000	16.5000	13.9000	13.9000	-13.125%	21	637	-91.511%
2026-08-05	18.6000	19.3000	16.0000	16.0000	-11.602%	99	635	-92.625%
2026-08-04	17.0000	18.9400	16.3000	18.1000	+69.317%	58	602	-93.481%
2026-08-03	5.2800	10.6900	5.2800	10.6900	+57.206%	18	607	-88.962%
2026-07-31	8.8000	8.8000	6.0000	6.8000	+23.862%	62	602	-82.647%
2026-07-30	5.5000	5.5000	5.4900	5.4900	+56.857%	3	606	-78.506%
2026-07-29	5.4000	5.5000	3.5000	3.5000	-37.500%	79	606	-66.286%
2026-07-28	5.4500	5.6500	4.7000	5.6000	-25.333%	53	599	-78.929%
2026-07-27	8.1300	8.2000	7.0700	7.5000	-18.831%	58	605	-84.267%
2026-07-24	8.4000	9.2400	8.4000	9.2400	-25.000%	7	602	-87.229%
2026-07-23	13.3500	13.3500	12.3200	12.3200	-2.992%	20	604	-90.422%
2026-07-22	12.7000	12.7000	12.7000	12.7000	-9.286%	1	592	-90.709%
2026-07-21	11.0000	14.3800	11.0000	14.0000	+45.833%	19	591	-91.571%
2026-07-20	10.4400	10.5000	9.6000	9.6000	-6.341%	17	585	-87.708%
2026-07-17	7.4600	10.2800	7.4600	10.2500	+12.514%	47	579	-88.488%
2026-07-16	10.0100	10.0100	9.1100	9.1100	-22.137%	2	560	-87.047%
2026-07-15	12.8000	12.8000	11.6200	11.7000	-29.091%	16	560	-89.915%
2026-07-14	14.7800	16.9200	14.5700	16.5000	+27.610%	55	560	-92.848%
2026-07-13	13.4000	13.4000	12.7400	12.9300	-5.620%	44	538	-90.874%
2026-07-10	14.1500	14.3000	13.7000	13.7000	-22.159%	16	511	-91.387%
2026-07-09	18.0000	18.0000	16.4500	17.6000	+26.165%	19	497	-93.295%
2026-07-08	14.5000	15.0000	13.9500	13.9500	-5.680%	8	499	-91.541%
2026-07-07	15.0600	15.0600	14.7900	14.7900	-18.287%	26	500	-92.022%
2026-07-06	17.6700	19.5500	17.5200	18.1000	+19.236%	9	494	-93.481%
2026-07-02	19.5600	19.5600	15.1800	15.1800	-37.505%	23	495	-92.227%
2026-07-01	25.6000	25.6000	24.2900	24.2900	-13.312%	5	495	-95.142%
2026-06-30	29.0000	29.0000	28.0200	28.0200	+17.632%	2	493	-95.789%
2026-06-29	26.0000	26.0000	23.8200	23.8200	+5.867%	3	493	-95.046%
2026-06-26	21.9500	22.5000	21.9000	22.5000	-13.462%	27	493	-94.756%
2026-06-25	31.6300	31.6300	24.7300	26.0000	-7.769%	15	494	-95.462%
2026-06-24	30.4000	30.4000	25.7300	28.1900	-2.960%	17	496	-95.814%
2026-06-23	34.8100	37.2000	29.0500	29.0500	-31.647%	35	493	-95.938%
2026-06-22	35.8800	43.9000	34.9000	42.5000	+15.583%	174	469	-97.224%
2026-06-18	39.7800	43.7400	36.7700	36.7700	-15.684%	18	360	-96.791%
2026-06-17	44.1600	45.3000	43.6100	43.6100	-3.089%	3	360	-97.294%
2026-06-16	56.8500	56.8500	45.0000	45.0000	-23.339%	30	359	-97.378%
2026-06-15	55.1800	58.7000	54.4500	58.7000	+22.292%	8	333	-97.990%
2026-06-12	50.9100	51.0000	48.0000	48.0000	-3.265%	6	329	-97.542%
2026-06-11	47.4000	50.1100	46.5000	49.6200	-9.138%	11	324	-97.622%
2026-06-10	53.0000	58.7500	53.0000	54.6100	+17.821%	11	322	-97.839%
2026-06-09	64.0900	64.0900	45.5000	46.3500	-29.719%	16	312	-97.454%
2026-06-08	57.3400	71.0000	57.3400	65.9500	+17.244%	13	313	-98.211%
2026-06-05	66.1000	66.1000	53.5100	56.2500	-18.773%	9	317	-97.902%
2026-06-04	51.0000	69.2500	51.0000	69.2500	+18.823%	4	315	-98.296%
2026-06-03	60.0000	60.7000	58.2800	58.2800	-8.220%	12	312	-97.975%
2026-06-02	61.8500	63.5000	60.2000	63.5000	+6.884%	13	319	-98.142%
2026-06-01	46.1600	60.0000	46.1600	59.4100	+51.170%	198	312	-98.014%
2026-05-29	43.4400	43.4400	38.8000	39.3000	-15.846%	10	169	-96.997%
2026-05-28	49.5000	50.9100	46.7000	46.7000	-20.307%	14	171	-97.473%
2026-05-27	58.2600	58.6000	58.2600	58.6000	+9.226%	3	171	-97.986%
2026-05-22	53.6500	53.6500	53.6500	53.6500	+2.054%	1	170	-97.801%
2026-05-21	49.3000	54.1000	49.3000	52.5700	+14.283%	18	170	-97.755%
2026-05-20	44.9000	46.0000	44.4500	46.0000	+2.222%	21	170	-97.435%
2026-05-19	45.0000	45.0000	45.0000	45.0000	-7.216%	2	142	-97.378%
2026-05-18	50.0000	50.0000	48.0000	48.5000	-22.893%	10	142	-97.567%
2026-05-15	65.0500	65.0500	62.6500	62.9000	-10.907%	9	142	-98.124%
2026-05-14	82.5000	82.5000	70.6000	70.6000	+1.685%	10	142	-98.329%
2026-05-13	63.8500	72.8000	63.8500	69.4300	+16.846%	3	131	-98.300%
2026-05-12	56.0000	70.8000	56.0000	59.4200	+75.435%	6	131	-98.014%
2026-05-08	43.8300	43.8300	33.8700	33.8700	-26.688%	7	131	-96.516%
2026-05-07	45.2300	46.2000	44.9800	46.2000	-22.742%	16	128	-97.446%
2026-05-06	59.8000	59.8000	59.8000	59.8000	+3.801%	1	120	-98.027%
2026-05-05	57.6100	57.6100	57.6100	57.6100	+8.188%	1	119	-97.952%
2026-05-04	60.6000	60.6000	53.2500	53.2500	-11.471%	15	118	-97.784%
2026-05-01	51.9900	62.1000	51.9900	60.1500	+54.667%	52	101	-98.038%
2026-04-27	38.8900	38.8900	38.8900	38.8900	-15.087%	7	101	-96.966%
2026-04-24	45.8000	45.8000	45.8000	45.8000	+39.805%	15	101	-97.424%
2026-04-23	38.3000	38.3000	32.7600	32.7600	-7.978%	53	86	-96.398%
2026-04-22	35.1000	35.9000	35.1000	35.6000	0.000%	34	0	-96.685%