Dark

AAOI20261218P120
AAOI Dec 18 2026 120.00 Put (AAOI261218P00120000)
option OPRA

EOD

Sep 29, 2026

28.60-10.345%(-3.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.6000	28.6000	28.6000	28.6000	-10.345%	3	414	0.000%
2026-09-28	31.9000	31.9000	31.9000	31.9000	+10.190%	1	414	-10.345%
2026-09-25	29.2000	29.2000	28.6000	28.9500	+11.090%	3	414	-1.209%
2026-09-22	27.5000	27.5000	26.0600	26.0600	-1.660%	6	416	+9.747%
2026-09-21	27.0000	27.0000	26.5000	26.5000	-8.526%	13	415	+7.925%
2026-09-18	30.3000	30.8000	28.9700	28.9700	-7.444%	4	425	-1.277%
2026-09-17	32.7000	32.7000	31.3000	31.3000	-7.751%	8	427	-8.626%
2026-09-16	31.9600	33.9400	31.9000	33.9300	+0.207%	7	424	-15.709%
2026-09-15	33.5000	33.8600	33.5000	33.8600	+4.185%	5	422	-15.535%
2026-09-14	32.9700	33.5000	32.3000	32.5000	+13.636%	25	421	-12.000%
2026-09-11	29.4000	29.4000	28.4800	28.6000	-5.611%	3	396	0.000%
2026-09-10	29.9200	30.3000	29.9200	30.3000	+5.944%	2	395	-5.611%
2026-09-09	27.6800	28.6000	27.4000	28.6000	+6.996%	7	395	0.000%
2026-09-08	28.6000	28.6000	24.9000	26.7300	-12.361%	7	393	+6.996%
2026-09-04	30.7000	30.7000	29.1000	30.5000	-7.012%	17	391	-6.230%
2026-09-03	32.8000	32.8000	32.8000	32.8000	+3.962%	1	391	-12.805%
2026-09-02	30.8300	31.5500	30.8300	31.5500	+2.468%	6	391	-9.350%
2026-09-01	30.8800	31.2000	30.7900	30.7900	+5.808%	7	388	-7.113%
2026-08-31	30.8200	30.8200	29.0500	29.1000	-4.119%	5	392	-1.718%
2026-08-28	29.2000	30.3500	29.2000	30.3500	+7.396%	7	393	-5.766%
2026-08-27	28.8500	28.9000	28.2000	28.2600	-1.292%	12	392	+1.203%
2026-08-26	30.1000	30.4700	28.5000	28.6300	-5.822%	18	383	-0.105%
2026-08-25	30.2700	30.6400	30.0000	30.4000	-5.119%	21	379	-5.921%
2026-08-24	35.6800	35.6800	30.9000	32.0400	+18.623%	30	383	-10.737%
2026-08-21	24.9000	28.0500	24.9000	27.0100	+3.487%	26	381	+5.887%
2026-08-20	27.9900	28.5600	26.0400	26.1000	-8.001%	13	389	+9.579%
2026-08-19	26.5000	28.4000	26.4900	28.3700	+12.134%	18	385	+0.811%
2026-08-18	22.2700	25.3500	22.2700	25.3000	+26.817%	19	374	+13.043%
2026-08-17	21.3500	21.9000	19.0100	19.9500	-10.538%	221	368	+43.358%
2026-08-14	22.6000	23.2200	22.3000	22.3000	-17.407%	59	173	+28.251%
2026-08-13	24.4400	27.0000	24.4400	27.0000	+6.635%	22	196	+5.926%
2026-08-12	27.7000	27.7000	25.3200	25.3200	-8.757%	96	189	+12.954%
2026-08-11	30.5000	30.5000	27.7500	27.7500	-8.717%	22	237	+3.063%
2026-08-10	26.2000	30.4000	26.2000	30.4000	+5.118%	4	238	-5.921%
2026-08-07	29.4000	31.0000	26.9000	28.9200	-14.108%	230	238	-1.107%
2026-08-06	35.3500	35.3500	32.5500	33.6700	+4.468%	9	159	-15.058%
2026-08-05	32.6000	32.6000	31.1000	32.2300	-1.165%	20	160	-11.263%
2026-08-04	34.2000	34.2000	32.1000	32.6100	-19.521%	9	176	-12.297%
2026-08-03	43.7000	43.7000	40.3500	40.5200	-10.650%	5	178	-29.418%
2026-07-31	46.0300	46.0300	45.3500	45.3500	-6.687%	2	176	-36.935%
2026-07-30	51.0200	51.0200	48.6000	48.6000	-7.270%	6	174	-41.152%
2026-07-29	52.5500	52.5500	52.4100	52.4100	+6.287%	2	170	-45.430%
2026-07-28	49.3300	52.0000	49.3000	49.3100	+7.664%	14	168	-42.000%
2026-07-27	46.0000	46.0000	45.8000	45.8000	+11.165%	2	156	-37.555%
2026-07-24	41.2000	41.2000	41.2000	41.2000	+7.684%	1	154	-30.583%
2026-07-23	38.2500	38.2700	38.2500	38.2600	+1.057%	12	154	-25.248%
2026-07-21	41.6000	41.6000	37.5000	37.8600	-11.501%	22	142	-24.459%
2026-07-20	42.8800	42.8800	42.7800	42.7800	-4.870%	4	141	-33.146%
2026-07-17	48.0000	48.4000	44.9700	44.9700	+3.618%	7	138	-36.402%
2026-07-16	43.9800	44.0800	43.4000	43.4000	+5.854%	3	139	-34.101%
2026-07-15	38.0200	41.8000	38.0000	41.0000	+13.889%	15	136	-30.244%
2026-07-14	37.9200	38.5500	36.0000	36.0000	-12.938%	9	125	-20.556%
2026-07-13	40.8200	41.3500	40.7500	41.3500	+6.326%	13	124	-30.834%
2026-07-10	38.8900	38.8900	38.8900	38.8900	+1.913%	1	115	-26.459%
2026-07-09	37.3200	38.2400	37.0100	38.1600	-5.310%	5	115	-25.052%
2026-07-08	40.2500	42.0000	40.0100	40.3000	+0.499%	9	112	-29.032%
2026-07-07	41.5500	41.5500	40.1000	40.1000	+0.250%	21	106	-28.678%
2026-07-06	40.0000	40.0000	40.0000	40.0000	0.000%	1	85	-28.500%
2026-07-02	35.9000	41.3400	35.9000	40.0000	+25.000%	15	76	-28.500%
2026-06-30	31.9000	32.1000	31.9000	32.0000	-7.407%	4	76	-10.625%
2026-06-29	35.1500	35.1500	34.5600	34.5600	-1.257%	3	76	-17.245%
2026-06-26	37.0000	37.8000	35.0000	35.0000	-0.313%	20	79	-18.286%
2026-06-25	32.8000	35.6000	32.8000	35.1100	-0.819%	12	62	-18.542%
2026-06-24	33.9600	35.4000	33.9600	35.4000	+7.208%	19	56	-19.209%
2026-06-23	31.0000	33.0200	31.0000	33.0200	+12.122%	6	40	-13.386%
2026-06-22	30.4900	30.4900	29.4500	29.4500	-6.210%	2	37	-2.886%
2026-06-18	30.3000	31.4000	30.3000	31.4000	+5.440%	5	32	-8.917%
2026-06-17	29.7800	29.7800	29.7800	29.7800	+7.122%	4	32	-3.962%
2026-06-16	27.8000	27.8000	27.8000	27.8000	-7.117%	1	32	+2.878%
2026-06-15	29.9300	29.9300	29.9300	29.9300	-9.303%	1	31	-4.444%
2026-06-12	33.0000	33.0000	33.0000	33.0000	-4.070%	1	31	-13.333%
2026-06-10	34.4000	34.4000	34.4000	34.4000	-0.290%	10	31	-16.860%
2026-06-09	33.2600	35.0500	33.2600	34.5000	+14.125%	6	21	-17.101%
2026-06-08	30.2300	30.2300	30.2300	30.2300	-7.554%	1	18	-5.392%
2026-06-05	29.5000	32.7000	29.5000	32.7000	+17.838%	2	17	-12.538%
2026-06-04	31.8800	32.0000	27.7500	27.7500	-9.903%	9	16	+3.063%
2026-06-03	30.8000	30.8000	30.8000	30.8000	-5.724%	1	12	-7.143%
2026-06-01	32.6700	32.6700	32.6700	32.6700	-4.390%	1	12	-12.458%
2026-05-29	34.0000	34.1700	34.0000	34.1700	+8.545%	2	11	-16.301%
2026-05-28	32.5400	32.5400	31.4800	31.4800	-1.006%	3	9	-9.149%
2026-05-26	31.8000	31.8000	31.8000	31.8000	+3.583%	1	6	-10.063%
2026-05-12	30.7000	30.7000	30.7000	30.7000	-12.536%	1	5	-6.840%
2026-05-08	33.5000	35.1000	31.8000	35.1000	+0.286%	5	4	-18.519%
2026-05-07	35.0000	35.0000	35.0000	35.0000	+2.790%	1	1	-18.286%
2026-05-06	34.0500	34.0500	34.0500	34.0500	+1.763%	1	1	-16.006%
2026-05-04	33.4600	33.4600	33.4600	33.4600	-15.076%	1	2	-14.525%
2026-04-29	39.4000	39.4000	39.4000	39.4000	-3.099%	1	1	-27.411%
2026-04-27	40.6600	40.6600	40.6600	40.6600	+2.677%	1	2	-29.661%
2026-04-16	39.6000	39.6000	39.6000	39.6000	0.000%	1	1	-27.778%