Dark

AAOI20261218P140
AAOI Dec 18 2026 140.00 Put (AAOI261218P00140000)
option OPRA

EOD

Sep 25, 2026

45.30-1.092%(-0.50)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	45.3000	45.3000	45.3000	45.3000	-1.092%	31	205	0.000%
2026-09-23	44.4600	45.8000	44.4600	45.8000	+5.166%	11	234	-1.092%
2026-09-22	43.5500	43.5500	43.5500	43.5500	+3.913%	2	235	+4.018%
2026-09-21	41.9100	41.9100	41.9100	41.9100	-13.409%	1	237	+8.089%
2026-09-17	48.4000	48.4000	48.4000	48.4000	-4.348%	5	237	-6.405%
2026-09-16	50.6000	50.6000	50.6000	50.6000	+1.200%	1	232	-10.474%
2026-09-15	48.5000	50.0000	48.5000	50.0000	+1.482%	2	231	-9.400%
2026-09-14	49.3100	49.3100	49.2100	49.2700	+11.977%	5	229	-8.058%
2026-09-11	43.9000	44.0000	43.9000	44.0000	-3.084%	15	229	+2.955%
2026-09-10	42.7800	45.5000	42.7800	45.4000	+8.095%	15	244	-0.220%
2026-09-08	40.3000	42.0000	40.3000	42.0000	-8.096%	4	252	+7.857%
2026-09-04	44.0000	45.7000	44.0000	45.7000	-2.662%	23	269	-0.875%
2026-09-03	49.0600	49.0600	46.5500	46.9500	+4.987%	36	269	-3.514%
2026-08-31	44.7200	44.7200	44.7200	44.7200	-0.974%	3	294	+1.297%
2026-08-28	45.1600	45.1600	45.1600	45.1600	+5.662%	1	297	+0.310%
2026-08-27	42.4700	42.7400	42.4700	42.7400	+1.040%	2	296	+5.990%
2026-08-26	42.3000	42.3000	42.3000	42.3000	-4.190%	1	295	+7.092%
2026-08-25	44.2500	44.2500	44.1500	44.1500	-4.396%	5	294	+2.605%
2026-08-24	48.7000	50.3400	45.6000	46.1800	+16.176%	6	295	-1.906%
2026-08-21	38.0000	39.8500	38.0000	39.7500	-0.426%	8	291	+13.962%
2026-08-20	39.9200	39.9200	39.9200	39.9200	-2.918%	1	296	+13.477%
2026-08-19	37.6000	41.1300	37.6000	41.1200	+8.582%	27	296	+10.165%
2026-08-18	32.9000	37.8700	32.9000	37.8700	+23.154%	29	277	+19.620%
2026-08-17	32.3600	32.3600	28.9500	30.7500	-10.271%	20	255	+47.317%
2026-08-14	35.0500	35.0500	33.4000	34.2700	-8.123%	52	243	+32.186%
2026-08-13	36.8300	37.3000	36.8300	37.3000	-0.533%	46	219	+21.448%
2026-08-12	39.8000	39.8000	36.6000	37.5000	-3.101%	13	174	+20.800%
2026-08-10	38.2000	40.9100	37.5700	38.7000	-6.680%	4	164	+17.054%
2026-08-07	40.1000	41.4700	38.1000	41.4700	-12.933%	32	164	+9.236%
2026-08-06	46.6000	47.6300	46.6000	47.6300	+10.000%	2	147	-4.892%
2026-08-05	43.2000	43.3000	43.2000	43.3000	-3.542%	2	147	+4.619%
2026-08-04	45.5000	45.5300	44.8900	44.8900	-18.084%	6	146	+0.913%
2026-08-03	61.3900	61.3900	54.6400	54.8000	-23.878%	10	146	-17.336%
2026-07-29	69.5000	71.9900	69.5000	71.9900	+5.403%	6	143	-37.075%
2026-07-28	68.3000	68.3000	68.3000	68.3000	+12.151%	1	146	-33.675%
2026-07-27	61.5200	61.5300	60.9000	60.9000	+3.483%	6	145	-25.616%
2026-07-24	58.8500	58.8500	58.8500	58.8500	+14.183%	30	139	-23.025%
2026-07-23	51.5400	51.5400	51.5400	51.5400	-7.898%	1	109	-12.107%
2026-07-21	55.9600	55.9600	55.9600	55.9600	-4.014%	1	108	-19.049%
2026-07-20	57.5000	58.3000	57.5000	58.3000	-3.477%	3	109	-22.298%
2026-07-16	59.4700	60.4000	59.4700	60.4000	+10.219%	6	108	-25.000%
2026-07-15	51.4400	55.8500	51.4400	54.8000	+12.065%	8	103	-17.336%
2026-07-14	52.3000	52.3000	48.9000	48.9000	-9.528%	7	105	-7.362%
2026-07-13	54.0500	54.0500	54.0500	54.0500	+1.693%	2	110	-16.189%
2026-07-10	53.1500	53.1500	53.1500	53.1500	-3.539%	4	108	-14.770%
2026-07-02	49.7500	55.1000	49.7500	55.1000	+21.019%	8	104	-17.786%
2026-07-01	45.5300	45.5300	45.5300	45.5300	+3.902%	1	104	-0.505%
2026-06-30	43.8200	43.8200	43.8200	43.8200	-5.560%	1	105	+3.377%
2026-06-29	46.4000	46.4000	46.4000	46.4000	-2.705%	2	104	-2.371%
2026-06-26	49.5500	49.7500	47.6900	47.6900	-0.126%	11	106	-5.012%
2026-06-25	48.1700	48.3900	47.7500	47.7500	+1.380%	18	102	-5.131%
2026-06-24	47.3500	47.8000	46.3200	47.1000	+4.204%	6	90	-3.822%
2026-06-23	43.9000	45.5300	43.9000	45.2000	+7.619%	6	88	+0.221%
2026-06-22	42.7300	42.7300	42.0000	42.0000	0.000%	2	86	+7.857%
2026-06-18	42.3600	42.3600	42.0000	42.0000	+2.190%	3	85	+7.857%
2026-06-16	40.5000	41.1000	40.5000	41.1000	+3.266%	3	85	+10.219%
2026-06-15	39.8000	40.0000	39.8000	39.8000	-12.102%	6	82	+13.819%
2026-06-12	45.2800	45.2800	45.2800	45.2800	+0.622%	1	86	+0.044%
2026-06-10	45.0000	45.0000	45.0000	45.0000	-2.174%	2	86	+0.667%
2026-06-09	41.9000	47.5000	41.6000	46.0000	+11.650%	35	86	-1.522%
2026-06-08	41.9500	42.5100	40.7000	41.2000	-2.670%	30	97	+9.951%
2026-06-05	42.0000	42.6000	42.0000	42.3300	+10.812%	11	84	+7.016%
2026-06-04	43.6300	43.6300	38.2000	38.2000	-2.302%	7	73	+18.586%
2026-06-02	39.1000	39.1000	39.1000	39.1000	-2.664%	2	68	+15.857%
2026-06-01	43.6000	43.6000	40.1700	40.1700	-8.808%	6	66	+12.771%
2026-05-28	44.0500	44.0500	44.0500	44.0500	+3.404%	1	62	+2.838%
2026-05-27	42.6000	42.6000	42.6000	42.6000	-0.234%	1	62	+6.338%
2026-05-21	42.7000	42.7000	42.7000	42.7000	+4.146%	10	61	+6.089%
2026-05-15	41.0000	41.0000	41.0000	41.0000	+1.010%	1	51	+10.488%
2026-05-14	39.9500	40.5900	39.9000	40.5900	+1.831%	5	50	+11.604%
2026-05-13	39.8600	39.8600	39.8600	39.8600	-8.030%	2	42	+13.648%
2026-05-12	43.3200	43.3400	43.3200	43.3400	-11.134%	5	42	+4.522%
2026-05-08	43.5000	49.2500	43.1500	48.7700	+1.604%	22	42	-7.115%
2026-05-07	49.0200	49.0200	48.0000	48.0000	+6.667%	5	30	-5.625%
2026-05-06	45.0000	45.0000	45.0000	45.0000	+2.716%	1	25	+0.667%
2026-05-04	43.8100	43.8100	43.8100	43.8100	-12.380%	1	24	+3.401%
2026-04-30	50.0000	50.0000	50.0000	50.0000	-5.482%	3	23	-9.400%
2026-04-29	53.0000	53.0000	52.9000	52.9000	+7.959%	14	20	-14.367%
2026-04-21	49.0000	49.0000	49.0000	49.0000	0.000%	6	0	-7.551%