Dark

AAOI20261218C350
AAOI Dec 18 2026 350.00 Call (AAOI261218C00350000)
option OPRA

EOD

Sep 29, 2026

0.4000+33.333%(+0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4500	0.4000	0.4000	+33.333%	4	2,314	0.000%
2026-09-28	0.4600	0.4600	0.3000	0.3000	-25.000%	3	2,316	+33.333%
2026-09-25	0.4500	0.4500	0.4000	0.4000	0.000%	3	2,317	0.000%
2026-09-24	0.3700	0.4000	0.3700	0.4000	-38.462%	3	2,318	0.000%
2026-09-23	0.5500	0.6500	0.4400	0.6500	+8.333%	22	2,319	-38.462%
2026-09-22	0.7000	0.7500	0.6000	0.6000	-6.250%	29	2,326	-33.333%
2026-09-21	0.6500	0.6500	0.5700	0.6400	+16.364%	8	2,352	-37.500%
2026-09-18	0.5500	0.5500	0.5000	0.5500	+37.500%	10	2,355	-27.273%
2026-09-17	0.2800	0.4000	0.2800	0.4000	-23.077%	9	2,350	0.000%
2026-09-16	0.4200	0.7000	0.4000	0.5200	+48.571%	27	2,358	-23.077%
2026-09-15	0.4500	0.4500	0.3500	0.3500	-22.222%	3	2,363	+14.286%
2026-09-14	0.5500	0.5600	0.4500	0.4500	-42.308%	7	2,364	-11.111%
2026-09-11	0.7500	0.7800	0.7500	0.7800	-25.000%	12	2,361	-48.718%
2026-09-09	1.3000	1.3000	1.0400	1.0400	-13.333%	24	2,361	-61.538%
2026-09-08	1.3500	1.4500	1.1700	1.2000	+41.176%	4	2,342	-66.667%
2026-09-04	0.8000	0.8500	0.7000	0.8500	+21.429%	72	2,272	-52.941%
2026-09-03	0.6500	0.7000	0.6500	0.7000	-12.500%	37	2,272	-42.857%
2026-09-02	0.8000	0.8000	0.8000	0.8000	0.000%	10	2,258	-50.000%
2026-09-01	0.9500	0.9500	0.8000	0.8000	-21.569%	14	2,248	-50.000%
2026-08-31	1.0700	1.0700	1.0000	1.0200	-7.273%	33	2,247	-60.784%
2026-08-28	1.4800	1.4800	1.1000	1.1000	-34.524%	88	2,239	-63.636%
2026-08-27	1.6000	1.6800	1.5700	1.6800	-8.197%	8	2,193	-76.190%
2026-08-26	1.6000	1.8300	1.6000	1.8300	-8.500%	2	2,196	-78.142%
2026-08-25	2.1000	2.3000	2.0000	2.0000	+2.564%	18	2,197	-80.000%
2026-08-24	2.2000	2.2500	1.7500	1.9500	-48.684%	77	2,187	-79.487%
2026-08-21	3.3000	3.8000	3.3000	3.8000	-7.317%	33	2,149	-89.474%
2026-08-20	3.7000	4.1000	3.7000	4.1000	+8.753%	24	2,134	-90.244%
2026-08-19	4.4500	4.7000	3.7700	3.7700	-26.078%	50	2,114	-89.390%
2026-08-18	8.2000	8.2000	5.1000	5.1000	-43.956%	51	2,124	-92.157%
2026-08-17	9.6700	10.5000	9.1000	9.1000	+1.111%	60	2,143	-95.604%
2026-08-14	5.9000	10.0000	5.2000	9.0000	+38.462%	101	2,104	-95.556%
2026-08-13	6.5000	8.0200	6.5000	6.5000	-15.254%	46	2,073	-93.846%
2026-08-12	8.0000	8.0000	6.7000	7.6700	+17.819%	56	2,038	-94.785%
2026-08-11	8.1300	8.1300	6.5000	6.5100	-4.265%	8	2,023	-93.856%
2026-08-10	10.0000	11.0000	6.8000	6.8000	-20.000%	24	2,021	-94.118%
2026-08-07	10.4000	11.0000	7.9000	8.5000	+6.250%	94	2,011	-95.294%
2026-08-06	7.4000	8.8000	7.4000	8.0000	-11.111%	8	1,991	-95.000%
2026-08-05	10.9800	10.9800	9.0000	9.0000	-10.891%	636	1,987	-95.556%
2026-08-04	8.0000	10.7000	8.0000	10.1000	+90.566%	39	1,977	-96.040%
2026-08-03	3.6000	5.3000	3.6000	5.3000	+107.843%	7	1,975	-92.453%
2026-07-30	2.6000	2.6000	2.4900	2.5500	+54.545%	9	1,972	-84.314%
2026-07-29	2.4000	3.2000	1.6500	1.6500	-38.889%	79	1,972	-75.758%
2026-07-28	2.7000	2.8000	2.2700	2.7000	-27.027%	15	1,908	-85.185%
2026-07-27	3.6000	3.7000	3.2500	3.7000	-16.479%	523	1,898	-89.189%
2026-07-24	4.8000	4.8000	4.3000	4.4300	-39.315%	16	1,923	-90.971%
2026-07-23	6.9000	7.3000	6.9000	7.3000	+14.063%	2	1,922	-94.521%
2026-07-22	6.9000	6.9000	6.4000	6.4000	-14.667%	56	1,921	-93.750%
2026-07-21	5.7000	7.5000	5.7000	7.5000	+48.810%	9	1,920	-94.667%
2026-07-20	5.7000	5.7000	5.0000	5.0400	+0.800%	71	1,918	-92.063%
2026-07-17	4.8000	5.2000	4.8000	5.0000	0.000%	533	1,917	-92.000%
2026-07-16	5.6000	5.8000	5.0000	5.0000	-23.077%	12	1,524	-92.000%
2026-07-15	7.4000	7.4000	6.2000	6.5000	-34.343%	17	1,532	-93.846%
2026-07-14	7.7000	10.0000	7.7000	9.9000	+52.542%	22	1,541	-95.960%
2026-07-13	6.8000	7.2200	6.4900	6.4900	-20.854%	21	1,547	-93.837%
2026-07-10	7.5000	8.2000	7.3000	8.2000	-15.464%	8	1,564	-95.122%
2026-07-09	8.4000	9.9000	8.4000	9.7000	+21.250%	15	1,561	-95.876%
2026-07-08	8.6000	8.6000	8.0000	8.0000	-4.192%	29	1,557	-95.000%
2026-07-07	10.6000	10.6300	8.2700	8.3500	-25.446%	291	1,557	-95.210%
2026-07-06	9.5500	11.6500	9.5500	11.2000	+9.804%	72	1,565	-96.429%
2026-07-02	12.9000	12.9000	9.0800	10.2000	-31.544%	95	1,508	-96.078%
2026-07-01	15.5000	17.0000	14.9000	14.9000	-14.368%	199	1,508	-97.315%
2026-06-30	17.5000	18.1000	16.6000	17.4000	-3.333%	81	1,503	-97.701%
2026-06-29	15.6300	18.0000	12.8000	18.0000	+24.138%	197	1,536	-97.778%
2026-06-26	12.8000	15.9000	12.8000	14.5000	-7.051%	27	1,535	-97.241%
2026-06-25	15.6000	16.1000	15.0000	15.6000	-12.360%	54	1,536	-97.436%
2026-06-24	18.4400	18.4400	16.0000	17.8000	-7.050%	12	1,513	-97.753%
2026-06-23	22.4000	22.8000	18.5900	19.1500	-31.362%	82	1,514	-97.911%
2026-06-22	25.2000	30.2000	23.3000	27.9000	+11.600%	41	1,517	-98.566%
2026-06-18	29.8000	29.8000	24.2000	25.0000	-11.972%	75	1,494	-98.400%
2026-06-17	31.0100	32.0000	27.4000	28.4000	-6.732%	22	1,494	-98.592%
2026-06-16	33.4500	34.1000	30.4500	30.4500	-26.961%	11	1,482	-98.686%
2026-06-15	36.2500	42.4600	36.2500	41.6900	+22.258%	241	1,482	-99.041%
2026-06-12	32.6000	37.9000	32.6000	34.1000	-6.881%	57	1,302	-98.827%
2026-06-11	34.5000	36.8000	32.5000	36.6200	-6.701%	109	1,288	-98.908%
2026-06-10	42.5000	42.5000	36.1000	39.2500	+19.120%	228	1,285	-98.981%
2026-06-09	51.4000	51.4000	32.1000	32.9500	-34.100%	48	1,268	-98.786%
2026-06-08	45.5000	50.4000	45.5000	50.0000	+20.482%	25	1,271	-99.200%
2026-06-05	48.7500	54.5600	38.3000	41.5000	-18.387%	129	1,266	-99.036%
2026-06-04	36.9600	51.1900	35.5000	50.8500	+20.927%	150	1,250	-99.213%
2026-06-03	49.7800	49.7800	42.0500	42.0500	-16.485%	12	1,129	-99.049%
2026-06-02	46.6400	51.5100	44.6000	50.3500	+18.192%	450	1,137	-99.206%
2026-06-01	25.0800	42.8000	25.0800	42.6000	+63.846%	472	988	-99.061%
2026-05-29	30.8000	30.8000	26.0000	26.0000	-21.212%	36	619	-98.462%
2026-05-28	37.0000	37.0000	33.0000	33.0000	-21.671%	21	607	-98.788%
2026-05-27	35.8700	42.1300	34.5300	42.1300	+8.638%	116	603	-99.051%
2026-05-26	39.0000	44.5000	37.7000	38.7800	+3.056%	120	506	-98.969%
2026-05-22	33.4000	38.5000	32.0000	37.6300	+2.955%	500	43	-98.937%
2026-05-21	32.0000	38.0000	32.0000	36.5500	+24.447%	12	40	-98.906%
2026-05-20	32.0000	32.0000	29.3700	29.3700	-7.496%	23	40	-98.638%
2026-05-19	33.0000	33.0000	31.7500	31.7500	-3.788%	3	5	-98.740%
2026-05-18	40.0000	40.0000	33.0000	33.0000	-25.474%	23	5	-98.788%
2026-05-15	46.2500	46.2500	44.2800	44.2800	-14.846%	4	5	-99.097%
2026-05-14	53.7500	53.7500	52.0000	52.0000	0.000%	2	1	-99.231%