Dark

AAOI20261218P125
AAOI Dec 18 2026 125.00 Put (AAOI261218P00125000)
option OPRA

EOD

Sep 28, 2026

37.20+14.815%(+4.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	37.4000	37.4000	37.2000	37.2000	+14.815%	2	345	0.000%
2026-09-25	32.4000	32.4000	32.4000	32.4000	-6.087%	2	345	+14.815%
2026-09-24	34.5000	34.5000	34.5000	34.5000	+3.293%	1	345	+7.826%
2026-09-23	33.3500	33.4000	33.3500	33.4000	+9.580%	6	345	+11.377%
2026-09-21	30.4800	30.4800	30.4800	30.4800	-14.860%	2	345	+22.047%
2026-09-17	36.0000	36.5000	35.2100	35.8000	+0.280%	10	347	+3.911%
2026-09-16	36.3500	36.3500	35.7000	35.7000	-4.418%	12	348	+4.202%
2026-09-15	35.9800	37.5300	35.9800	37.3500	+0.946%	17	337	-0.402%
2026-09-14	37.4000	37.4400	36.7300	37.0000	+13.081%	41	326	+0.541%
2026-09-11	32.9000	32.9000	32.7200	32.7200	+4.537%	2	289	+13.692%
2026-09-09	31.6500	31.6500	30.2000	31.3000	+1.294%	23	289	+18.850%
2026-09-08	29.2400	30.9000	29.2000	30.9000	-8.227%	8	270	+20.388%
2026-09-04	33.4300	33.6700	33.0000	33.6700	-2.968%	15	279	+10.484%
2026-09-03	34.7000	34.7000	34.7000	34.7000	-0.857%	1	279	+7.205%
2026-09-02	34.5800	35.0000	34.3000	35.0000	+2.941%	10	280	+6.286%
2026-09-01	34.0000	34.0000	34.0000	34.0000	-0.817%	1	284	+9.412%
2026-08-31	34.6100	34.6100	34.2800	34.2800	+2.024%	2	285	+8.518%
2026-08-28	32.6000	33.7500	32.6000	33.6000	+7.006%	17	284	+10.714%
2026-08-27	31.8200	32.1600	31.4000	31.4000	-2.636%	27	284	+18.471%
2026-08-26	34.1000	34.1000	32.0300	32.2500	-3.501%	32	262	+15.349%
2026-08-25	34.1000	34.6500	33.3000	33.4200	-5.057%	65	232	+11.311%
2026-08-24	37.3100	39.1500	34.3500	35.2000	+17.608%	120	229	+5.682%
2026-08-21	29.7700	31.0000	29.7700	29.9300	+4.286%	107	245	+24.290%
2026-08-20	31.0500	31.0500	28.7000	28.7000	-8.599%	35	264	+29.617%
2026-08-19	27.8000	31.6900	27.8000	31.4000	+10.719%	23	283	+18.471%
2026-08-18	25.6000	28.3600	24.4000	28.3600	+24.659%	56	286	+31.171%
2026-08-17	23.9800	24.8000	22.0200	22.7500	-8.818%	56	292	+63.516%
2026-08-14	29.6200	29.6400	24.6500	24.9500	-16.999%	287	271	+49.098%
2026-08-13	29.5000	30.4000	27.6500	30.0600	+4.921%	45	167	+23.752%
2026-08-12	30.2200	31.9000	28.4000	28.6500	-6.373%	20	157	+29.843%
2026-08-11	33.2400	33.2400	30.6000	30.6000	-5.263%	8	159	+21.569%
2026-08-10	29.5000	32.8500	28.7000	32.3000	+1.095%	10	157	+15.170%
2026-08-07	32.5200	32.9500	31.2700	31.9500	-13.532%	75	152	+16.432%
2026-08-06	36.9500	36.9500	36.9500	36.9500	+5.451%	2	113	+0.677%
2026-08-05	35.5500	35.5500	35.0400	35.0400	-1.212%	3	111	+6.164%
2026-08-04	36.8500	36.8500	35.4700	35.4700	-21.353%	7	113	+4.877%
2026-08-03	45.1000	45.1000	45.1000	45.1000	-9.310%	1	109	-17.517%
2026-07-31	49.7300	49.7300	49.7300	49.7300	-16.490%	1	108	-25.196%
2026-07-29	57.4000	59.5500	57.3100	59.5500	+10.380%	55	107	-37.531%
2026-07-28	55.9500	55.9500	53.9500	53.9500	+9.878%	6	108	-31.047%
2026-07-27	49.6000	50.1100	49.1000	49.1000	+4.268%	7	104	-24.236%
2026-07-24	47.0900	47.0900	47.0900	47.0900	+13.224%	2	99	-21.002%
2026-07-23	41.5900	41.5900	41.5900	41.5900	-0.692%	1	97	-10.555%
2026-07-21	41.8800	41.8800	41.8800	41.8800	-11.271%	12	96	-11.175%
2026-07-16	46.9500	47.2000	46.9500	47.2000	+7.029%	3	96	-21.186%
2026-07-15	44.1000	44.1000	44.1000	44.1000	+11.929%	1	95	-15.646%
2026-07-14	39.4000	39.4000	39.4000	39.4000	-11.061%	1	95	-5.584%
2026-07-13	42.6200	44.3000	42.6200	44.3000	+3.119%	4	94	-16.027%
2026-07-10	43.1000	43.1000	42.9600	42.9600	+4.908%	11	94	-13.408%
2026-07-09	40.9500	40.9500	40.9500	40.9500	-7.874%	1	105	-9.158%
2026-07-08	44.3900	44.4500	44.3900	44.4500	+0.794%	5	106	-16.310%
2026-07-07	43.0000	44.1000	43.0000	44.1000	+6.316%	2	107	-15.646%
2026-07-06	41.2300	41.4800	41.2300	41.4800	-5.770%	4	106	-10.318%
2026-07-02	40.0700	44.0200	40.0700	44.0200	+25.128%	2	104	-15.493%
2026-06-30	35.1800	35.1800	35.1800	35.1800	-11.184%	2	104	+5.742%
2026-06-29	39.5000	39.6100	39.5000	39.6100	+3.286%	10	106	-6.084%
2026-06-26	40.5800	40.5800	38.3500	38.3500	-0.390%	3	96	-2.999%
2026-06-25	37.9000	39.0000	37.9000	38.5000	+6.090%	6	95	-3.377%
2026-06-24	36.5900	37.4900	36.2900	36.2900	+1.369%	5	92	+2.508%
2026-06-23	36.0000	36.3000	35.8000	35.8000	+6.866%	23	92	+3.911%
2026-06-18	34.0000	34.4000	33.5000	33.5000	+4.037%	26	77	+11.045%
2026-06-17	32.7000	33.0000	32.2000	32.2000	-1.318%	9	77	+15.528%
2026-06-16	32.1000	32.6300	32.1000	32.6300	-12.096%	5	72	+14.006%
2026-06-10	37.1200	37.1200	37.1200	37.1200	-3.609%	1	73	+0.216%
2026-06-09	38.5100	38.5100	38.5100	38.5100	+20.835%	4	72	-3.402%
2026-06-03	31.8700	31.8700	31.8000	31.8700	-1.086%	8	68	+16.724%
2026-06-01	33.9000	33.9000	32.2200	32.2200	-12.919%	2	60	+15.456%
2026-05-29	37.0000	37.0000	37.0000	37.0000	+3.064%	3	62	+0.541%
2026-05-28	35.9000	35.9000	35.9000	35.9000	+2.571%	1	59	+3.621%
2026-05-18	35.0000	35.0000	35.0000	35.0000	+6.838%	1	58	+6.286%
2026-05-15	32.7600	32.7600	32.7600	32.7600	+4.000%	1	57	+13.553%
2026-05-13	31.5000	31.5000	31.5000	31.5000	-3.846%	1	56	+18.095%
2026-05-11	32.7600	32.7600	32.7600	32.7600	-16.747%	2	55	+13.553%
2026-05-08	39.5500	39.6000	39.3500	39.3500	+11.378%	40	53	-5.464%
2026-05-04	35.3300	35.3300	35.3300	35.3300	-11.008%	1	13	+5.293%
2026-04-30	39.7000	39.7000	39.7000	39.7000	-8.102%	5	12	-6.297%
2026-04-27	43.5700	43.5700	43.2000	43.2000	+0.935%	6	14	-13.889%
2026-04-22	42.8000	43.6000	42.8000	42.8000	+5.419%	4	8	-13.084%
2026-04-21	40.3000	40.6000	40.3000	40.6000	+1.500%	3	3	-8.374%
2026-04-20	40.2800	40.4000	40.0000	40.0000	0.000%	3	3	-7.000%