Dark

AAOI20261218P130
AAOI Dec 18 2026 130.00 Put (AAOI261218P00130000)
option OPRA

EOD

Sep 29, 2026

36.00-3.226%(-1.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.2000	36.2000	36.0000	36.0000	-3.226%	15	287	0.000%
2026-09-23	37.2000	37.2000	37.2000	37.2000	+5.862%	5	287	-3.226%
2026-09-22	33.8700	35.1400	33.0200	35.1400	-13.063%	4	282	+2.447%
2026-09-17	40.1000	40.4200	40.0000	40.4200	-3.255%	8	284	-10.935%
2026-09-16	40.2700	41.7800	40.0800	41.7800	+2.027%	12	285	-13.834%
2026-09-14	40.9500	40.9500	40.9500	40.9500	+13.592%	1	277	-12.088%
2026-09-11	35.8000	36.0500	35.8000	36.0500	+4.797%	2	276	-0.139%
2026-09-09	33.7000	34.4000	33.7000	34.4000	+6.832%	5	277	+4.651%
2026-09-08	34.7300	34.7300	32.2000	32.2000	-15.017%	4	274	+11.801%
2026-09-04	36.9000	37.8900	36.4500	37.8900	-5.275%	13	282	-4.988%
2026-09-03	39.7800	40.9700	39.5500	40.0000	+2.564%	40	282	-10.000%
2026-09-02	39.0000	39.0000	39.0000	39.0000	+1.828%	5	276	-7.692%
2026-09-01	37.9000	38.3000	37.9000	38.3000	+4.502%	7	271	-6.005%
2026-08-31	36.8000	37.7000	36.6000	36.6500	-2.397%	5	264	-1.774%
2026-08-28	36.0600	37.5500	36.0600	37.5500	+6.980%	17	261	-4.128%
2026-08-27	35.0000	35.1000	34.8000	35.1000	-3.836%	48	261	+2.564%
2026-08-26	36.8500	37.0000	36.5000	36.5000	-1.351%	25	232	-1.370%
2026-08-25	38.1200	38.1200	36.7000	37.0000	-5.371%	15	214	-2.703%
2026-08-24	42.4100	42.5000	37.9100	39.1000	+17.842%	22	220	-7.928%
2026-08-21	31.2000	34.5000	31.2000	33.1800	+1.779%	37	232	+8.499%
2026-08-20	34.6000	34.6000	32.3000	32.6000	-6.456%	16	228	+10.429%
2026-08-19	30.5500	34.8500	30.5500	34.8500	+12.783%	10	236	+3.300%
2026-08-18	26.6000	30.9000	26.6000	30.9000	+24.346%	51	239	+16.505%
2026-08-17	27.2700	27.2700	23.8700	24.8500	-11.091%	18	231	+44.869%
2026-08-14	32.0000	32.0000	27.9500	27.9500	-15.226%	42	219	+28.801%
2026-08-13	32.0000	33.0000	30.4000	32.9700	+4.468%	22	205	+9.190%
2026-08-12	33.2400	33.3500	31.1800	31.5600	-4.595%	18	200	+14.068%
2026-08-11	34.7400	36.2600	33.0800	33.0800	-5.079%	27	198	+8.827%
2026-08-10	34.6500	34.8500	30.8700	34.8500	+0.230%	9	174	+3.300%
2026-08-07	35.2000	36.1000	32.8400	34.7700	-10.617%	66	179	+3.538%
2026-08-06	38.6900	38.9000	38.6500	38.9000	+0.960%	14	147	-7.455%
2026-08-05	38.6500	38.7400	38.5300	38.5300	+0.522%	5	137	-6.566%
2026-08-04	38.5600	38.5600	38.3300	38.3300	-20.146%	4	140	-6.079%
2026-08-03	53.7300	53.7300	48.0000	48.0000	-7.514%	12	138	-25.000%
2026-07-31	50.5500	51.9000	50.5500	51.9000	-10.717%	3	140	-30.636%
2026-07-30	58.1300	58.1300	58.1300	58.1300	-4.313%	1	138	-38.070%
2026-07-29	61.3000	62.4800	60.7500	60.7500	-0.557%	9	137	-40.741%
2026-07-28	57.3500	61.0900	57.3500	61.0900	+13.340%	3	137	-41.071%
2026-07-27	51.6400	54.0000	51.6400	53.9000	+6.081%	6	138	-33.210%
2026-07-24	48.2000	50.8100	48.2000	50.8100	+9.622%	2	141	-29.148%
2026-07-23	46.3500	46.3500	46.3500	46.3500	+1.891%	1	140	-22.330%
2026-07-21	45.4900	45.4900	45.4900	45.4900	-8.856%	1	139	-20.862%
2026-07-20	49.9100	49.9100	49.9100	49.9100	-4.387%	1	138	-27.870%
2026-07-17	54.0000	54.0000	52.2000	52.2000	-0.571%	4	138	-31.034%
2026-07-16	51.0500	52.5000	51.0500	52.5000	+8.493%	32	140	-31.429%
2026-07-15	48.3900	48.3900	48.3900	48.3900	+13.859%	6	109	-25.604%
2026-07-14	42.8000	42.8000	42.4800	42.5000	-11.218%	5	103	-15.294%
2026-07-13	47.8700	47.8700	47.8700	47.8700	+5.673%	2	104	-24.796%
2026-07-09	45.3000	45.3000	45.3000	45.3000	-6.211%	1	102	-20.530%
2026-07-08	47.9300	48.3000	47.9300	48.3000	0.000%	2	101	-25.466%
2026-07-07	46.3500	48.3000	46.3500	48.3000	+12.326%	6	100	-25.466%
2026-07-06	44.0000	44.0000	43.0000	43.0000	-10.230%	3	95	-16.279%
2026-07-02	45.9000	47.9000	45.9000	47.9000	+21.574%	10	84	-24.843%
2026-07-01	39.4000	39.4000	39.4000	39.4000	-3.879%	1	84	-8.629%
2026-06-26	43.8400	44.1000	40.9900	40.9900	-0.630%	13	84	-12.174%
2026-06-25	41.8400	42.0000	40.6000	41.2500	+2.053%	38	77	-12.727%
2026-06-24	38.6700	40.5500	38.6700	40.4200	+20.657%	12	49	-10.935%
2026-06-22	36.7000	36.9000	33.5000	33.5000	-8.445%	10	46	+7.463%
2026-06-18	36.0000	36.5900	36.0000	36.5900	+2.810%	6	46	-1.612%
2026-06-16	33.9700	35.5900	33.9700	35.5900	+4.370%	14	46	+1.152%
2026-06-15	34.1000	34.1000	34.1000	34.1000	-12.564%	1	47	+5.572%
2026-06-12	39.0000	39.5000	39.0000	39.0000	-4.878%	5	47	-7.692%
2026-06-09	39.1000	41.6700	39.1000	41.0000	+20.801%	18	48	-12.195%
2026-06-03	33.9400	33.9400	33.9400	33.9400	+1.647%	1	39	+6.070%
2026-06-02	33.8000	33.8000	33.3900	33.3900	-7.018%	2	39	+7.817%
2026-06-01	38.3600	38.3600	35.9100	35.9100	-8.858%	3	39	+0.251%
2026-05-29	39.4000	39.4000	39.4000	39.4000	+6.949%	1	37	-8.629%
2026-05-26	36.7000	36.8400	36.6500	36.8400	-2.281%	29	36	-2.280%
2026-05-22	37.7000	37.7000	37.7000	37.7000	-2.433%	1	9	-4.509%
2026-05-20	38.6400	38.6400	38.6400	38.6400	-3.158%	1	9	-6.832%
2026-05-19	39.9000	39.9000	39.9000	39.9000	+17.353%	1	8	-9.774%
2026-05-14	34.0000	34.0000	34.0000	34.0000	+6.250%	1	8	+5.882%
2026-05-13	31.4900	32.0000	31.4900	32.0000	-16.010%	2	7	+12.500%
2026-05-08	38.1000	38.1000	38.1000	38.1000	-4.916%	1	7	-5.512%
2026-05-07	40.0700	40.0700	40.0700	40.0700	+4.213%	1	7	-10.157%
2026-05-05	38.4400	38.4500	38.4400	38.4500	+1.184%	2	7	-6.372%
2026-05-04	38.0000	38.0000	38.0000	38.0000	-17.749%	1	7	-5.263%
2026-04-27	46.5400	46.5400	46.1000	46.2000	+8.911%	5	7	-22.078%
2026-04-24	42.7900	42.7900	42.4200	42.4200	-11.625%	2	7	-15.134%
2026-04-23	48.0000	48.0000	48.0000	48.0000	+4.348%	1	5	-25.000%
2026-04-22	46.0000	46.0000	46.0000	46.0000	+12.195%	4	5	-21.739%
2026-04-21	41.0000	41.0000	41.0000	41.0000	0.000%	1	1	-12.195%