Dark

AAOI20261218P100
AAOI Dec 18 2026 100.00 Put (AAOI261218P00100000)
option OPRA

EOD

Sep 29, 2026

16.50-11.195%(-2.08)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.2000	17.2000	15.7000	16.5000	-11.195%	40	1,134	0.000%
2026-09-28	16.7000	19.4700	16.7000	18.5800	+16.125%	26	1,134	-11.195%
2026-09-25	16.8000	16.8000	15.0400	16.0000	-0.312%	12	1,131	+3.125%
2026-09-24	16.2200	17.4100	16.0500	16.0500	-0.311%	4	1,127	+2.804%
2026-09-23	15.3600	16.8000	15.3600	16.1000	+9.973%	6	1,125	+2.484%
2026-09-22	15.1000	15.8000	14.4100	14.6400	-2.074%	26	1,119	+12.705%
2026-09-21	14.5000	15.6000	14.5000	14.9500	-9.940%	35	1,139	+10.368%
2026-09-18	17.5800	18.1000	16.6000	16.6000	-8.237%	25	1,153	-0.602%
2026-09-17	18.9000	19.1000	18.0000	18.0900	-6.026%	568	1,162	-8.789%
2026-09-16	19.1000	19.8000	18.3500	19.2500	-2.284%	62	624	-14.286%
2026-09-15	19.5100	19.7000	18.9000	19.7000	-1.500%	63	640	-16.244%
2026-09-14	19.5600	20.0000	18.7000	20.0000	+19.048%	67	612	-17.500%
2026-09-11	16.7000	16.8000	16.3000	16.8000	-4.816%	15	558	-1.786%
2026-09-10	17.1900	17.9000	16.2000	17.6500	+10.520%	22	559	-6.516%
2026-09-09	15.9600	16.1000	15.0000	15.9700	+1.526%	21	558	+3.319%
2026-09-08	16.0000	16.1000	14.3000	15.7300	-7.143%	69	560	+4.895%
2026-09-04	17.1700	17.1700	16.7000	16.9400	-10.133%	18	531	-2.597%
2026-09-03	18.5000	20.1300	18.0000	18.8500	+3.571%	75	531	-12.467%
2026-09-02	17.6000	18.6100	17.6000	18.2000	+2.247%	17	505	-9.341%
2026-09-01	18.3200	18.9400	17.7000	17.8000	+3.488%	84	506	-7.303%
2026-08-31	17.4000	17.9000	17.1200	17.2000	-2.880%	45	495	-4.070%
2026-08-28	17.5000	18.4000	17.3700	17.7100	+7.333%	41	481	-6.832%
2026-08-27	16.0000	17.3000	16.0000	16.5000	-4.070%	9	468	0.000%
2026-08-26	18.3900	18.3900	17.1000	17.2000	-6.977%	12	468	-4.070%
2026-08-25	18.6000	18.6000	18.3500	18.4900	-6.142%	4	473	-10.763%
2026-08-24	22.3500	22.8000	19.3900	19.7000	+22.360%	50	475	-16.244%
2026-08-21	15.6700	17.1000	15.6700	16.1000	+2.028%	38	453	+2.484%
2026-08-20	17.9000	18.0000	15.7800	15.7800	-8.256%	14	455	+4.563%
2026-08-19	15.8000	17.5000	15.8000	17.2000	+11.327%	54	453	-4.070%
2026-08-18	13.3000	15.5000	12.9500	15.4500	+29.181%	65	437	+6.796%
2026-08-17	13.0700	13.7000	11.5000	11.9600	-12.573%	52	427	+37.960%
2026-08-14	17.0000	17.0000	13.5000	13.6800	-16.585%	39	418	+20.614%
2026-08-13	15.6000	16.4000	15.3000	16.4000	+1.863%	32	415	+0.610%
2026-08-12	15.9000	17.4900	15.4000	16.1000	-8.782%	47	399	+2.484%
2026-08-11	19.0000	19.5000	17.6500	17.6500	-5.665%	9	390	-6.516%
2026-08-10	18.0900	19.4600	16.3500	18.7100	+2.240%	97	387	-11.812%
2026-08-07	18.7000	18.9000	17.0000	18.3000	-15.862%	137	345	-9.836%
2026-08-06	22.2000	22.2000	20.9900	21.7500	+3.571%	14	341	-24.138%
2026-08-05	21.4900	21.4900	20.8900	21.0000	0.000%	7	334	-21.429%
2026-08-04	22.6000	22.6000	20.8000	21.0000	-22.193%	122	334	-21.429%
2026-08-03	32.3600	32.3600	26.9900	26.9900	-18.949%	12	270	-38.866%
2026-07-31	30.1000	33.3000	30.1000	33.3000	+0.301%	2	270	-50.450%
2026-07-30	36.1500	36.1500	33.2000	33.2000	-15.198%	5	270	-50.301%
2026-07-29	35.2000	39.1500	35.2000	39.1500	+11.698%	26	267	-57.854%
2026-07-28	37.1000	37.5900	35.0500	35.0500	+17.224%	19	260	-52.924%
2026-07-24	29.9000	29.9000	29.9000	29.9000	+11.152%	3	256	-44.816%
2026-07-23	26.6000	26.9000	26.6000	26.9000	-2.888%	4	255	-38.662%
2026-07-22	26.9300	27.7000	26.9300	27.7000	+7.782%	15	256	-40.433%
2026-07-21	28.6800	28.6800	25.6000	25.7000	-14.162%	14	263	-35.798%
2026-07-20	29.6200	29.9400	29.6200	29.9400	-1.643%	3	259	-44.890%
2026-07-17	32.9400	34.0000	30.3900	30.4400	-2.561%	12	259	-45.795%
2026-07-16	29.9000	31.5000	29.7000	31.2400	+7.724%	9	257	-47.183%
2026-07-15	26.0000	29.0000	26.0000	29.0000	+18.367%	10	252	-43.103%
2026-07-14	25.3000	25.3000	24.5000	24.5000	-12.500%	8	249	-32.653%
2026-07-13	27.0000	28.0000	27.0000	28.0000	+8.527%	6	249	-41.071%
2026-07-10	27.7000	27.7000	25.8000	25.8000	-8.737%	5	249	-36.047%
2026-07-08	28.1500	28.8800	28.1500	28.2700	-1.154%	23	246	-41.634%
2026-07-07	27.4000	28.9500	26.8000	28.6000	+10.127%	29	249	-42.308%
2026-07-06	27.8000	27.8000	25.4800	25.9700	-8.621%	10	249	-36.465%
2026-07-02	25.3000	28.4200	25.3000	28.4200	+26.311%	17	232	-41.942%
2026-07-01	22.3000	22.6400	22.3000	22.5000	+4.700%	6	232	-26.667%
2026-06-30	21.9000	21.9000	21.4900	21.4900	-1.872%	3	231	-23.220%
2026-06-29	24.0000	24.8000	21.9000	21.9000	-10.976%	7	231	-24.658%
2026-06-26	25.3500	26.7000	23.9700	24.6000	+1.110%	144	236	-32.927%
2026-06-25	24.0000	24.4000	23.9700	24.3300	+1.799%	14	290	-32.182%
2026-06-24	23.8000	23.9500	23.3000	23.9000	+5.286%	10	289	-30.962%
2026-06-23	21.6400	22.7000	21.5000	22.7000	+16.410%	39	282	-27.313%
2026-06-22	21.5000	21.5000	19.2000	19.5000	-8.019%	94	262	-15.385%
2026-06-18	20.6000	21.2000	20.6000	21.2000	+2.465%	15	187	-22.170%
2026-06-17	20.1000	20.6900	20.0700	20.6900	+1.322%	9	187	-20.251%
2026-06-16	19.6200	20.4200	19.6200	20.4200	+2.202%	8	180	-19.197%
2026-06-15	21.6000	21.6000	19.9800	19.9800	-12.751%	12	179	-17.417%
2026-06-12	22.9000	22.9000	22.9000	22.9000	-6.531%	1	187	-27.948%
2026-06-11	24.0000	24.5000	24.0000	24.5000	+3.376%	2	187	-32.653%
2026-06-10	23.3300	24.0500	23.2000	23.7000	-5.200%	7	186	-30.380%
2026-06-09	21.5000	25.0000	21.4200	25.0000	+17.813%	72	183	-34.000%
2026-06-08	21.2200	21.2200	21.2200	21.2200	-8.337%	1	150	-22.243%
2026-06-05	19.5000	23.5000	19.5000	23.1500	+20.699%	16	151	-28.726%
2026-06-04	21.7000	21.7000	19.1800	19.1800	-2.342%	3	145	-13.973%
2026-06-02	19.7200	19.7200	19.4000	19.6400	-2.434%	115	144	-15.988%
2026-06-01	24.5000	24.5000	20.1300	20.1300	-15.950%	36	110	-18.033%
2026-05-29	23.5000	24.0000	23.5000	23.9500	+6.444%	39	135	-31.106%
2026-05-28	22.1000	23.0000	22.1000	22.5000	+4.651%	25	102	-26.667%
2026-05-27	21.5000	21.5000	21.5000	21.5000	0.000%	2	77	-23.256%
2026-05-26	21.0000	22.0000	20.8000	21.5000	-2.847%	17	77	-23.256%
2026-05-21	21.5000	22.1300	21.5000	22.1300	-2.511%	2	65	-25.441%
2026-05-19	23.9500	23.9500	22.5000	22.7000	-0.873%	23	63	-27.313%
2026-05-18	21.0000	23.3500	21.0000	22.9000	+11.980%	53	46	-27.948%
2026-05-14	20.3000	20.5000	20.2000	20.4500	+7.293%	39	46	-19.315%
2026-05-13	19.9000	19.9000	19.0600	19.0600	-11.349%	5	37	-13.431%
2026-05-12	21.0000	21.5000	19.9800	21.5000	+3.365%	10	37	-23.256%
2026-05-11	23.3400	23.3400	20.5000	20.8000	-18.655%	3	37	-20.673%
2026-05-08	22.0000	25.5700	22.0000	25.5700	+1.589%	20	36	-35.471%
2026-05-07	24.3000	25.2700	24.3000	25.1700	+7.061%	8	28	-34.446%
2026-05-06	23.5100	23.5100	23.5100	23.5100	+1.555%	3	23	-29.817%
2026-05-05	23.1500	23.1500	23.1500	23.1500	-1.907%	2	20	-28.726%
2026-05-04	22.8000	23.6000	22.8000	23.6000	+4.471%	3	20	-30.085%
2026-05-01	23.5000	23.5000	22.4000	22.5900	-15.457%	15	8	-26.959%
2026-04-30	26.7200	26.7200	26.7200	26.7200	-8.805%	1	8	-38.249%
2026-04-28	29.3000	29.3000	29.3000	29.3000	+2.807%	1	9	-43.686%
2026-04-27	28.6400	28.6400	28.5000	28.5000	-4.555%	4	8	-42.105%
2026-04-23	29.8600	29.8600	29.8600	29.8600	+12.807%	4	6	-44.742%
2026-04-21	26.4700	26.4700	26.4700	26.4700	0.000%	2	0	-37.665%