Dark

AAOI20261218C280
AAOI Dec 18 2026 280.00 Call (AAOI261218C00280000)
option OPRA

EOD

Sep 29, 2026

0.8500+54.545%(+0.3000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8500	0.8500	0.8500	0.8500	+54.545%	1	284	0.000%
2026-09-28	0.6900	0.6900	0.5500	0.5500	-38.889%	31	285	+54.545%
2026-09-25	0.9000	0.9000	0.9000	0.9000	+25.000%	1	316	-5.556%
2026-09-24	0.7200	0.7200	0.7200	0.7200	-40.000%	1	317	+18.056%
2026-09-23	1.2000	1.2000	1.2000	1.2000	-7.692%	5	318	-29.167%
2026-09-21	1.1300	1.3000	1.1300	1.3000	+13.043%	27	315	-34.615%
2026-09-14	1.1500	1.1500	1.1500	1.1500	-29.448%	1	331	-26.087%
2026-09-10	1.7500	1.7500	1.5500	1.6300	-20.488%	11	332	-47.853%
2026-09-09	2.0400	2.0500	2.0400	2.0500	-24.074%	6	338	-58.537%
2026-09-08	1.9000	2.7000	1.9000	2.7000	+68.750%	3	336	-68.519%
2026-09-04	1.6000	1.6000	1.6000	1.6000	+31.148%	1	339	-46.875%
2026-09-03	1.2800	1.2800	1.2200	1.2200	-18.667%	3	339	-30.328%
2026-09-01	1.5000	1.5000	1.5000	1.5000	-21.875%	3	339	-43.333%
2026-08-31	2.0400	2.0400	1.9200	1.9200	-4.000%	10	338	-55.729%
2026-08-28	2.0000	2.0000	2.0000	2.0000	-48.718%	2	338	-57.500%
2026-08-25	3.8000	3.9000	3.8000	3.9000	+14.706%	3	336	-78.205%
2026-08-24	4.1300	4.1300	3.4000	3.4000	-49.630%	33	338	-75.000%
2026-08-21	6.7500	6.7500	6.7500	6.7500	-0.735%	4	345	-87.407%
2026-08-20	5.9000	6.8000	5.9000	6.8000	+1.493%	23	345	-87.500%
2026-08-19	7.8700	7.8700	6.7000	6.7000	-25.803%	19	328	-87.313%
2026-08-18	9.4600	9.4600	9.0300	9.0300	-38.986%	2	312	-90.587%
2026-08-17	16.9000	16.9000	14.8000	14.8000	+1.648%	17	312	-94.257%
2026-08-14	14.8700	15.2500	14.1500	14.5600	+44.158%	32	301	-94.162%
2026-08-12	11.0000	11.0000	10.1000	10.1000	-8.182%	2	280	-91.584%
2026-08-11	11.1000	11.1000	11.0000	11.0000	-3.509%	9	278	-92.273%
2026-08-10	11.4000	11.4000	11.4000	11.4000	-19.718%	4	269	-92.544%
2026-08-07	16.7700	16.7700	13.4000	14.2000	+6.129%	27	269	-94.014%
2026-08-06	13.3800	13.3800	13.3800	13.3800	-8.356%	1	254	-93.647%
2026-08-05	14.0200	16.9000	14.0200	14.6000	+0.690%	75	254	-94.178%
2026-08-04	13.3000	14.5000	12.8300	14.5000	+72.619%	115	324	-94.138%
2026-08-03	7.3400	8.4000	7.3400	8.4000	+95.349%	25	240	-89.881%
2026-07-30	4.3400	4.3400	4.3000	4.3000	+29.518%	8	239	-80.233%
2026-07-29	3.2800	3.3200	3.2800	3.3200	-17.000%	2	233	-74.398%
2026-07-28	4.0000	4.0000	4.0000	4.0000	-32.886%	1	234	-78.750%
2026-07-27	5.4000	5.9600	5.4000	5.9600	-40.400%	17	235	-85.738%
2026-07-22	10.0000	10.0000	10.0000	10.0000	-5.660%	1	220	-91.500%
2026-07-21	10.5000	10.6000	10.5000	10.6000	+35.897%	3	220	-91.981%
2026-07-20	8.2000	8.2000	7.8000	7.8000	+11.429%	37	219	-89.103%
2026-07-16	9.4000	9.4000	7.0000	7.0000	-32.039%	21	216	-87.857%
2026-07-15	12.6000	12.6000	10.3000	10.3000	-26.429%	3	207	-91.748%
2026-07-14	13.8700	14.0000	13.8700	14.0000	+32.075%	51	209	-93.929%
2026-07-13	10.8000	10.8000	10.6000	10.6000	-25.088%	4	260	-91.981%
2026-07-09	12.6000	14.1500	12.6000	14.1500	+13.200%	6	262	-93.993%
2026-07-08	12.5000	12.5000	12.5000	12.5000	+1.709%	4	257	-93.200%
2026-07-07	12.2900	12.2900	12.2900	12.2900	-26.845%	2	261	-93.084%
2026-07-06	16.1000	16.8000	16.1000	16.8000	+28.244%	31	261	-94.940%
2026-07-02	13.1000	13.1000	13.1000	13.1000	-46.046%	1	262	-93.511%
2026-06-29	24.2800	24.2800	24.2800	24.2800	+15.071%	1	262	-96.499%
2026-06-26	21.1000	21.1000	21.1000	21.1000	-3.785%	2	261	-95.972%
2026-06-25	25.7500	25.7500	21.9300	21.9300	-23.854%	11	263	-96.124%
2026-06-23	30.9800	30.9800	28.8000	28.8000	-23.465%	12	271	-97.049%
2026-06-22	33.0000	37.6300	33.0000	37.6300	+13.003%	4	261	-97.741%
2026-06-18	33.4100	39.0900	32.2700	33.3000	-13.574%	14	264	-97.447%
2026-06-17	38.1000	38.9000	37.9300	38.5300	-9.871%	4	264	-97.794%
2026-06-16	42.7500	42.7500	42.7500	42.7500	-18.494%	1	265	-98.012%
2026-06-15	49.3000	52.4500	49.3000	52.4500	+15.275%	2	264	-98.379%
2026-06-11	43.0000	45.5000	43.0000	45.5000	-3.499%	5	264	-98.132%
2026-06-10	51.9900	51.9900	47.1500	47.1500	-4.555%	2	266	-98.197%
2026-06-09	49.4000	49.4000	49.4000	49.4000	-4.633%	1	265	-98.279%
2026-06-08	53.2000	53.2000	51.8000	51.8000	+7.804%	2	265	-98.359%
2026-06-05	48.0500	48.0500	48.0500	48.0500	-22.972%	1	264	-98.231%
2026-06-04	44.8000	62.3800	44.8000	62.3800	+22.218%	16	264	-98.637%
2026-06-03	58.2700	58.2700	50.8800	51.0400	-16.396%	104	252	-98.335%
2026-06-02	59.6500	63.4500	54.2000	61.0500	+13.476%	7	277	-98.608%
2026-06-01	48.7000	53.8000	48.7000	53.8000	+42.102%	2	279	-98.420%
2026-05-29	38.7500	38.7500	37.8600	37.8600	-27.192%	2	281	-97.755%
2026-05-27	44.9000	52.0000	44.9000	52.0000	+8.333%	4	281	-98.365%
2026-05-26	51.0000	51.0000	48.0000	48.0000	+10.345%	2	281	-98.229%
2026-05-22	43.5000	43.5000	43.5000	43.5000	-5.435%	2	282	-98.046%
2026-05-21	44.1000	48.4700	44.1000	46.0000	+15.520%	7	280	-98.152%
2026-05-20	40.0000	40.0000	39.8200	39.8200	-8.544%	13	280	-97.865%
2026-05-19	43.5400	43.5400	43.5400	43.5400	-3.566%	1	295	-98.048%
2026-05-18	46.3200	46.3200	42.7500	45.1500	-18.325%	30	295	-98.117%
2026-05-15	56.9500	56.9500	55.2800	55.2800	-13.625%	9	295	-98.462%
2026-05-14	72.1500	72.1500	64.0000	64.0000	-21.357%	327	295	-98.672%
2026-05-13	65.9300	83.6100	64.0000	81.3800	+47.964%	198	419	-98.956%
2026-05-12	48.5000	63.1000	48.5000	55.0000	+11.336%	50	419	-98.455%
2026-05-11	40.2600	52.8100	40.2600	49.4000	+58.740%	382	419	-98.279%
2026-05-08	39.2000	41.6100	28.9200	31.1200	-17.146%	62	79	-97.269%
2026-05-07	44.4000	44.4000	37.5600	37.5600	-26.208%	22	62	-97.737%
2026-05-06	50.2400	50.9000	46.3700	50.9000	-4.860%	17	51	-98.330%
2026-05-05	52.7000	55.0000	52.7000	53.5000	+9.699%	7	38	-98.411%
2026-05-04	49.8000	50.3000	48.7700	48.7700	0.000%	42	32	-98.257%