Dark

AAOI20261218P110
AAOI Dec 18 2026 110.00 Put (AAOI261218P00110000)
option OPRA

EOD

Sep 29, 2026

22.39-13.552%(-3.51)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.7000	22.3900	21.7000	22.3900	-13.552%	50	803	0.000%
2026-09-28	25.8500	25.9000	25.8500	25.9000	+17.460%	2	760	-13.552%
2026-09-25	21.0000	22.0500	20.9100	22.0500	-0.676%	3	762	+1.542%
2026-09-24	22.3000	22.3000	22.2000	22.2000	+1.835%	3	763	+0.856%
2026-09-23	21.8000	22.3000	21.8000	21.8000	+9.055%	7	765	+2.706%
2026-09-22	20.3000	20.3000	19.9900	19.9900	-3.290%	2	764	+12.006%
2026-09-21	20.9000	21.7000	20.0800	20.6700	-6.259%	30	764	+8.321%
2026-09-18	24.3000	24.4000	22.0500	22.0500	-14.700%	7	751	+1.542%
2026-09-16	24.7800	25.8500	24.7800	25.8500	-1.786%	4	752	-13.385%
2026-09-15	26.0400	26.3200	25.2300	26.3200	+3.622%	14	752	-14.932%
2026-09-14	26.6300	26.6300	25.4000	25.4000	+11.404%	47	748	-11.850%
2026-09-11	22.8000	22.8000	22.8000	22.8000	+4.348%	9	765	-1.798%
2026-09-10	22.8000	22.8000	21.8000	21.8500	-0.682%	5	774	+2.471%
2026-09-09	21.7000	22.0000	21.4000	22.0000	+6.848%	6	772	+1.773%
2026-09-08	21.6000	21.6000	19.7000	20.5900	-10.827%	83	771	+8.742%
2026-09-04	23.9900	23.9900	22.4900	23.0900	-5.562%	12	765	-3.032%
2026-09-03	26.1000	26.1000	24.0300	24.4500	-0.204%	13	765	-8.425%
2026-09-02	24.5000	24.5000	24.5000	24.5000	-0.244%	3	756	-8.612%
2026-09-01	24.8000	24.8000	24.5600	24.5600	+7.719%	5	753	-8.836%
2026-08-31	24.3800	24.3800	22.8000	22.8000	-4.202%	13	748	-1.798%
2026-08-28	22.9500	24.0500	22.9500	23.8000	+7.207%	43	740	-5.924%
2026-08-27	22.2000	22.2000	22.2000	22.2000	-5.532%	1	700	+0.856%
2026-08-26	24.7000	24.7000	23.5000	23.5000	-2.933%	15	699	-4.723%
2026-08-25	23.9000	24.2100	23.9000	24.2100	-4.459%	4	703	-7.518%
2026-08-24	28.3900	28.5500	24.8300	25.3400	+18.411%	22	703	-11.642%
2026-08-21	20.2000	21.7000	20.0000	21.4000	-0.650%	10	687	+4.626%
2026-08-20	23.8000	23.8000	21.5000	21.5400	-2.973%	10	684	+3.946%
2026-08-19	20.1000	22.5400	20.1000	22.2000	+10.448%	473	685	+0.856%
2026-08-18	16.5000	20.3500	16.5000	20.1000	+26.336%	48	225	+11.393%
2026-08-17	17.2200	17.6000	15.4500	15.9100	-9.086%	15	193	+40.729%
2026-08-14	22.1000	22.1000	17.5000	17.5000	-20.814%	37	194	+27.943%
2026-08-13	20.3000	22.1000	20.3000	22.1000	+6.763%	3	189	+1.312%
2026-08-12	20.4000	22.3500	20.0200	20.7000	-10.000%	12	188	+8.164%
2026-08-11	24.0000	24.0000	23.0000	23.0000	+10.101%	30	179	-2.652%
2026-08-10	21.2300	21.2300	20.8900	20.8900	-12.042%	2	155	+7.180%
2026-08-07	20.9200	23.7500	20.9200	23.7500	-10.242%	6	155	-5.726%
2026-08-06	26.6000	26.6000	26.4600	26.4600	+0.647%	2	155	-15.382%
2026-08-05	26.2000	27.1000	25.6800	26.2900	-1.536%	17	155	-14.835%
2026-08-04	28.3000	28.3000	26.7000	26.7000	-22.609%	78	150	-16.142%
2026-08-03	35.0000	35.0000	34.5000	34.5000	-15.956%	2	115	-35.101%
2026-07-30	42.8400	42.8400	41.0500	41.0500	-9.939%	3	115	-45.457%
2026-07-29	44.4800	45.5800	44.4800	45.5800	+8.266%	2	115	-50.878%
2026-07-28	43.4700	43.9000	42.1000	42.1000	+9.351%	20	114	-46.817%
2026-07-27	37.2300	39.4400	37.2300	38.5000	+15.824%	32	117	-41.844%
2026-07-23	31.8000	33.2400	31.8000	33.2400	+5.190%	11	91	-32.641%
2026-07-21	34.3200	34.3200	31.6000	31.6000	-12.707%	22	99	-29.146%
2026-07-20	36.3000	36.3000	36.0300	36.2000	-3.467%	3	97	-38.149%
2026-07-17	39.5000	39.5000	37.5000	37.5000	-1.471%	2	98	-40.293%
2026-07-16	36.6000	38.0600	36.6000	38.0600	+12.139%	10	98	-41.172%
2026-07-15	33.0000	33.9400	33.0000	33.9400	+11.315%	20	104	-34.031%
2026-07-14	31.0000	31.0200	29.8000	30.4900	-12.133%	11	105	-26.566%
2026-07-13	34.0500	34.7000	33.2500	34.7000	+8.201%	11	111	-35.476%
2026-07-10	33.2000	33.5000	32.0500	32.0700	+0.281%	9	101	-30.184%
2026-07-09	31.9000	31.9800	31.8300	31.9800	-7.304%	4	94	-29.987%
2026-07-08	34.3200	34.8000	34.3200	34.5000	-0.576%	4	96	-35.101%
2026-07-07	33.4200	34.8000	33.4200	34.7000	+8.777%	11	93	-35.476%
2026-07-06	31.9000	31.9000	31.9000	31.9000	-5.341%	1	88	-29.812%
2026-07-02	28.8000	34.8000	28.8000	33.7000	+21.925%	41	71	-33.561%
2026-07-01	27.6000	27.6400	27.6000	27.6400	-10.637%	2	71	-18.994%
2026-06-26	31.2000	31.2000	30.5000	30.9300	+4.493%	8	69	-27.611%
2026-06-25	29.5800	30.0000	29.2200	29.6000	+2.387%	20	63	-24.358%
2026-06-24	28.9400	28.9400	28.9100	28.9100	+9.924%	5	44	-22.553%
2026-06-23	26.4500	26.4500	25.9800	26.3000	+8.678%	5	44	-14.867%
2026-06-22	25.2000	25.2000	24.2000	24.2000	+2.110%	7	41	-7.479%
2026-06-16	23.7000	23.7000	23.7000	23.7000	-9.334%	1	43	-5.527%
2026-06-15	26.1400	26.1400	26.1400	26.1400	-7.763%	1	44	-14.346%
2026-06-12	28.3600	28.3600	27.8000	28.3400	-3.997%	5	44	-20.995%
2026-06-11	29.5200	29.5200	29.5200	29.5200	+3.579%	3	40	-24.153%
2026-06-10	29.1000	29.1000	28.5000	28.5000	-1.384%	2	38	-21.439%
2026-06-09	28.9000	28.9000	28.9000	28.9000	+2.664%	1	38	-22.526%
2026-06-05	27.8800	28.1500	27.8800	28.1500	+17.292%	7	38	-20.462%
2026-06-02	24.2000	24.2000	24.0000	24.0000	-17.241%	3	33	-6.708%
2026-05-29	28.5000	29.0000	28.5000	29.0000	+14.851%	3	32	-22.793%
2026-05-26	25.0000	25.2500	25.0000	25.2500	-11.867%	13	29	-11.327%
2026-05-19	28.6500	28.6500	28.6500	28.6500	+23.491%	4	26	-21.850%
2026-05-13	24.5000	24.5000	23.2000	23.2000	-10.286%	9	22	-3.491%
2026-05-11	27.6000	27.6000	25.8600	25.8600	-14.850%	15	27	-13.418%
2026-05-07	30.4200	30.4200	30.3700	30.3700	+8.155%	5	17	-26.276%
2026-05-04	28.2600	28.2600	28.0800	28.0800	-16.677%	9	12	-20.264%
2026-04-22	33.7000	33.7000	33.7000	33.7000	0.000%	3	3	-33.561%