Dark

AAOI20261218C300
AAOI Dec 18 2026 300.00 Call (AAOI261218C00300000)
option OPRA

EOD

Sep 29, 2026

0.65000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5500	0.6500	0.5500	0.6500	0.000%	4	352	0.000%
2026-09-24	0.7000	0.8000	0.6500	0.6500	-17.722%	7	356	0.000%
2026-09-23	0.9500	0.9500	0.7900	0.7900	-12.222%	8	359	-17.722%
2026-09-22	0.9000	0.9000	0.9000	0.9000	-14.286%	5	363	-27.778%
2026-09-21	1.0000	1.0500	1.0000	1.0500	+29.630%	20	363	-38.095%
2026-09-18	0.8300	0.8300	0.8000	0.8100	+24.615%	3	365	-19.753%
2026-09-17	0.8000	0.8000	0.6500	0.6500	-8.451%	4	362	0.000%
2026-09-16	0.8200	0.8200	0.7100	0.7100	+7.576%	2	364	-8.451%
2026-09-15	0.6600	0.6600	0.6600	0.6600	-22.353%	3	364	-1.515%
2026-09-14	0.8500	0.8500	0.8500	0.8500	-32.000%	10	367	-23.529%
2026-09-11	1.3500	1.3500	1.2500	1.2500	-13.793%	7	357	-48.000%
2026-09-10	1.4500	1.4500	1.4500	1.4500	-20.330%	4	357	-55.172%
2026-09-09	1.8200	1.8200	1.8200	1.8200	-9.000%	1	358	-64.286%
2026-09-08	1.6000	2.1900	1.6000	2.0000	+73.913%	126	357	-67.500%
2026-09-03	1.0000	1.1500	1.0000	1.1500	+4.545%	22	403	-43.478%
2026-09-02	1.1000	1.1000	1.1000	1.1000	-29.032%	9	392	-40.909%
2026-08-31	1.8000	1.8000	1.5000	1.5500	-22.500%	117	392	-58.065%
2026-08-28	2.1500	2.1500	2.0000	2.0000	-23.077%	11	284	-67.500%
2026-08-27	2.6000	2.6000	2.6000	2.6000	-8.772%	8	274	-75.000%
2026-08-26	2.9000	2.9000	2.8000	2.8500	-10.938%	5	274	-77.193%
2026-08-25	3.2000	3.2000	3.1000	3.2000	+10.345%	6	275	-79.688%
2026-08-24	3.0000	3.4000	2.7500	2.9000	-46.789%	26	281	-77.586%
2026-08-21	5.5000	5.5000	5.4100	5.4500	-13.492%	6	286	-88.073%
2026-08-20	4.9500	6.3000	4.9500	6.3000	+0.800%	79	286	-89.683%
2026-08-19	7.0000	7.0000	6.2500	6.2500	-18.514%	20	277	-89.600%
2026-08-18	10.9000	10.9000	7.6700	7.6700	-44.820%	24	270	-91.525%
2026-08-17	13.0000	14.8000	12.0000	13.9000	+14.309%	71	274	-95.324%
2026-08-14	10.3200	13.0000	10.3200	12.1600	+7.611%	71	214	-94.655%
2026-08-13	9.8000	11.3000	8.6000	11.3000	+10.784%	26	171	-94.248%
2026-08-12	9.3000	10.3000	8.8000	10.2000	+1.090%	26	159	-93.627%
2026-08-11	9.5000	10.0900	9.5000	10.0900	-3.905%	10	141	-93.558%
2026-08-10	15.4000	15.4000	10.5000	10.5000	-7.489%	13	134	-93.810%
2026-08-07	13.0000	14.0000	11.3500	11.3500	-4.622%	11	126	-94.273%
2026-08-06	10.3000	11.9000	10.3000	11.9000	+4.386%	11	125	-94.538%
2026-08-05	13.5000	13.5000	11.4000	11.4000	-16.788%	118	118	-94.298%
2026-08-04	11.3000	13.7000	11.3000	13.7000	+107.576%	8	153	-95.255%
2026-08-03	6.5000	7.2000	6.5000	6.6000	+69.231%	37	154	-90.152%
2026-07-30	3.5000	3.9000	3.5000	3.9000	+59.836%	4	174	-83.333%
2026-07-29	2.9000	2.9000	2.4400	2.4400	-35.789%	28	176	-73.361%
2026-07-28	4.3500	4.3500	3.7000	3.8000	-33.216%	15	179	-82.895%
2026-07-27	5.6900	5.6900	5.6900	5.6900	-11.783%	1	186	-88.576%
2026-07-24	7.3500	7.3500	6.4400	6.4500	-28.333%	12	187	-89.922%
2026-07-23	9.0000	9.0000	9.0000	9.0000	-5.263%	1	189	-92.778%
2026-07-22	9.5000	9.5000	9.5000	9.5000	-6.219%	5	188	-93.158%
2026-07-21	10.1300	10.1300	10.1300	10.1300	+44.714%	1	183	-93.583%
2026-07-17	5.7000	7.0000	5.7000	7.0000	+7.692%	2	182	-90.714%
2026-07-16	7.0000	7.0000	6.5000	6.5000	-28.571%	2	184	-90.000%
2026-07-15	9.3200	9.3700	9.0000	9.1000	-28.906%	10	185	-92.857%
2026-07-14	11.8000	12.8000	11.8000	12.8000	+31.959%	3	186	-94.922%
2026-07-13	9.6000	9.7000	9.6000	9.7000	-3.960%	15	189	-93.299%
2026-07-10	11.0000	11.0000	9.7300	10.1000	-20.347%	11	189	-93.564%
2026-07-09	12.0000	13.1600	11.7300	12.6800	+22.868%	16	191	-94.874%
2026-07-08	9.5000	10.3200	9.5000	10.3200	-2.642%	2	190	-93.702%
2026-07-07	11.1000	11.2000	10.4000	10.6000	-28.233%	28	191	-93.868%
2026-07-06	14.7700	14.7700	14.7700	14.7700	+30.708%	1	189	-95.599%
2026-07-02	16.8000	16.8000	11.3000	11.3000	-48.753%	23	190	-94.248%
2026-06-29	17.3400	22.0500	17.3400	22.0500	+16.667%	2	190	-97.052%
2026-06-26	16.8000	18.9000	16.8000	18.9000	-2.728%	13	189	-96.561%
2026-06-25	20.1500	20.1500	18.5000	19.4300	-8.993%	9	201	-96.655%
2026-06-24	21.5000	22.5000	21.3500	21.3500	-9.149%	6	199	-96.956%
2026-06-23	27.0700	27.0700	23.5000	23.5000	-29.851%	16	201	-97.234%
2026-06-22	30.0000	36.7100	30.0000	33.5000	+8.065%	3	195	-98.060%
2026-06-18	34.4000	35.0000	29.2100	31.0000	-8.957%	19	193	-97.903%
2026-06-17	34.0000	34.3100	34.0000	34.0500	-6.687%	4	193	-98.091%
2026-06-16	38.9000	39.0000	36.4900	36.4900	-24.607%	5	191	-98.219%
2026-06-15	45.8200	49.9700	45.8200	48.4000	+12.689%	40	188	-98.657%
2026-06-11	40.0000	42.9500	38.1000	42.9500	-3.483%	30	171	-98.487%
2026-06-10	47.5000	47.7000	44.5000	44.5000	+15.584%	10	175	-98.539%
2026-06-09	60.0000	60.0000	38.0800	38.5000	-32.039%	30	172	-98.312%
2026-06-08	57.5800	59.5000	56.6500	56.6500	+16.804%	15	166	-98.853%
2026-06-05	47.8800	63.0000	46.0000	48.5000	-21.648%	28	154	-98.660%
2026-06-04	42.1500	61.9000	42.1500	61.9000	+27.998%	22	150	-98.950%
2026-06-03	52.5300	54.1600	48.3600	48.3600	-16.332%	6	139	-98.656%
2026-06-02	57.5000	57.8000	57.5000	57.8000	+17.360%	13	134	-98.875%
2026-06-01	30.0000	49.2500	30.0000	49.2500	+53.906%	8	121	-98.680%
2026-05-29	35.2800	35.3500	32.0000	32.0000	-18.305%	9	115	-97.969%
2026-05-28	39.1500	39.1700	39.1500	39.1700	-16.268%	2	112	-98.341%
2026-05-27	45.8000	46.7800	45.8000	46.7800	+3.267%	3	111	-98.611%
2026-05-26	45.0000	45.3000	44.7000	45.3000	+4.138%	4	111	-98.565%
2026-05-21	45.0000	45.0000	43.1000	43.5000	+24.286%	102	110	-98.506%
2026-05-20	36.9100	36.9100	35.0000	35.0000	-9.091%	11	9	-98.143%
2026-05-19	43.0000	43.0000	38.5000	38.5000	-25.819%	8	3	-98.312%
2026-05-15	51.9000	55.1000	51.9000	51.9000	0.000%	5	3	-98.748%