Dark

AAOI20261218P75
AAOI Dec 18 2026 75.00 Put (AAOI261218P00075000)
option OPRA

EOD

Sep 29, 2026

5.15-15.574%(-0.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8400	5.2200	4.8400	5.1500	-15.574%	10	1,388	0.000%
2026-09-28	5.8000	6.4900	5.8000	6.1000	+19.608%	13	1,387	-15.574%
2026-09-25	5.4000	5.4000	5.0500	5.1000	-12.969%	27	1,390	+0.980%
2026-09-24	6.0000	6.0000	5.4000	5.8600	+5.586%	6	1,414	-12.116%
2026-09-23	5.4000	5.6000	5.1800	5.5500	+11.000%	50	1,414	-7.207%
2026-09-22	5.0000	5.2000	4.8500	5.0000	+6.383%	19	1,402	+3.000%
2026-09-21	5.3000	5.3000	4.7000	4.7000	-16.071%	13	1,401	+9.574%
2026-09-18	6.1000	6.1000	5.6000	5.6000	-15.152%	27	1,402	-8.036%
2026-09-17	6.0000	6.9000	6.0000	6.6000	-9.589%	12	1,378	-21.970%
2026-09-16	6.6500	7.3000	6.5000	7.3000	+2.098%	65	1,376	-29.452%
2026-09-15	6.9000	7.1500	6.9000	7.1500	+0.989%	21	1,393	-27.972%
2026-09-14	7.2200	7.3500	6.6200	7.0800	+23.130%	25	1,395	-27.260%
2026-09-11	5.9100	5.9100	5.5200	5.7500	-8.000%	16	1,382	-10.435%
2026-09-10	6.2500	6.3000	5.6000	6.2500	+7.573%	39	1,380	-17.600%
2026-09-09	5.7300	5.8100	5.5300	5.8100	+7.196%	8	1,373	-11.360%
2026-09-08	5.6000	5.7000	5.0000	5.4200	-12.581%	22	1,376	-4.982%
2026-09-04	6.7500	6.8000	5.9000	6.2000	-11.047%	106	1,402	-16.935%
2026-09-03	6.8700	7.5000	6.6000	6.9700	+5.606%	29	1,402	-26.112%
2026-09-02	6.8000	6.8000	6.5700	6.6000	+1.538%	15	1,395	-21.970%
2026-09-01	7.0500	7.1400	6.5000	6.5000	+2.362%	42	1,384	-20.769%
2026-08-31	6.8700	7.0000	6.3500	6.3500	-6.618%	69	1,377	-18.898%
2026-08-28	6.7400	7.1000	6.6600	6.8000	+3.030%	44	1,314	-24.265%
2026-08-27	6.1000	6.7500	6.1000	6.6000	-2.222%	19	1,339	-21.970%
2026-08-26	7.4800	7.6200	6.7500	6.7500	-13.462%	41	1,339	-23.704%
2026-08-25	7.7800	7.9000	7.5000	7.8000	-8.235%	17	1,343	-33.974%
2026-08-24	9.5300	9.7000	8.1100	8.5000	+26.866%	66	1,342	-39.412%
2026-08-21	6.6000	7.0000	6.5500	6.7000	+2.603%	319	1,335	-23.134%
2026-08-20	7.6400	7.6400	6.5000	6.5300	-9.306%	22	1,027	-21.133%
2026-08-19	6.5800	7.2000	6.5800	7.2000	+14.286%	17	1,024	-28.472%
2026-08-18	5.5000	6.3000	5.3500	6.3000	+36.364%	13	1,011	-18.254%
2026-08-17	5.1300	5.1300	4.6200	4.6200	-16.304%	19	1,007	+11.472%
2026-08-14	6.1300	6.3800	5.5200	5.5200	-22.254%	12	1,002	-6.703%
2026-08-13	7.1000	7.1000	6.6500	7.1000	-4.054%	8	1,000	-27.465%
2026-08-12	7.3000	7.4000	7.3000	7.4000	-7.500%	13	995	-30.405%
2026-08-11	8.8600	8.8600	8.0000	8.0000	-4.762%	23	994	-35.625%
2026-08-10	8.7500	8.7500	8.4000	8.4000	-0.119%	3	973	-38.690%
2026-08-07	9.0000	9.0000	7.5500	8.4100	-23.545%	19	971	-38.763%
2026-08-06	10.1400	11.0000	10.1400	11.0000	+4.762%	10	970	-53.182%
2026-08-05	9.8200	10.5000	9.8200	10.5000	+1.942%	6	969	-50.952%
2026-08-04	11.4600	11.6000	10.3000	10.3000	-28.966%	67	973	-50.000%
2026-08-03	17.1000	17.1000	14.5000	14.5000	-11.585%	26	994	-64.483%
2026-07-31	16.6900	16.6900	16.2000	16.4000	-9.392%	8	993	-68.598%
2026-07-30	19.5600	19.5600	17.7000	18.1000	-15.023%	885	992	-71.547%
2026-07-29	20.1000	22.2000	20.1000	21.3000	+9.455%	17	351	-75.822%
2026-07-28	20.0000	20.7000	19.2000	19.4600	+14.471%	228	346	-73.535%
2026-07-27	17.4000	17.8000	17.0000	17.0000	+8.974%	12	332	-69.706%
2026-07-24	15.8000	16.2000	15.6000	15.6000	+11.429%	8	332	-66.987%
2026-07-23	14.0000	14.0000	14.0000	14.0000	+1.449%	1	330	-63.214%
2026-07-22	13.8000	13.8000	13.8000	13.8000	+3.916%	3	331	-62.681%
2026-07-21	15.1000	15.1000	13.2800	13.2800	-16.478%	9	334	-61.220%
2026-07-20	15.7000	15.9000	15.7000	15.9000	-5.357%	2	343	-67.610%
2026-07-17	17.7500	18.2200	16.8000	16.8000	-0.592%	5	344	-69.345%
2026-07-16	15.7500	16.9800	15.7500	16.9000	+11.184%	11	341	-69.527%
2026-07-15	14.6100	15.2000	14.6000	15.2000	+0.997%	94	345	-66.118%
2026-07-13	14.6500	15.0500	14.4000	15.0500	+6.738%	27	322	-65.781%
2026-07-10	14.0000	14.4000	14.0000	14.1000	+10.070%	6	299	-63.475%
2026-07-09	13.9600	13.9600	12.8100	12.8100	-15.166%	9	296	-59.797%
2026-07-08	15.5000	15.5000	15.1000	15.1000	0.000%	4	301	-65.894%
2026-07-07	15.2500	15.4200	15.0000	15.1000	+11.852%	14	300	-65.894%
2026-07-06	13.5000	13.5000	13.5000	13.5000	-10.773%	1	301	-61.852%
2026-07-02	13.8000	15.5100	13.8000	15.1300	+30.544%	32	276	-65.962%
2026-07-01	11.6400	11.8500	11.5900	11.5900	+6.330%	3	276	-55.565%
2026-06-30	11.2000	11.4500	10.9000	10.9000	-4.049%	6	273	-52.752%
2026-06-29	13.1500	13.1500	11.3600	11.3600	-9.984%	8	271	-54.665%
2026-06-26	13.5000	13.5000	12.4500	12.6200	+0.960%	15	270	-59.192%
2026-06-25	11.3100	13.0000	11.3100	12.5000	-1.029%	57	260	-58.800%
2026-06-24	12.4100	12.7000	12.0000	12.6300	+5.250%	12	240	-59.224%
2026-06-23	11.2500	12.0000	11.1300	12.0000	+20.000%	40	236	-57.083%
2026-06-22	10.9500	11.2000	10.0000	10.0000	-5.660%	10	237	-48.500%
2026-06-18	11.0000	11.0500	10.6000	10.6000	-2.394%	11	223	-51.415%
2026-06-17	10.7700	10.8600	10.4700	10.8600	-0.367%	8	223	-52.578%
2026-06-16	11.0000	11.0000	10.7000	10.9000	+0.926%	17	217	-52.752%
2026-06-15	10.8000	10.8000	10.4400	10.8000	-16.859%	67	203	-52.315%
2026-06-12	12.9900	12.9900	12.9900	12.9900	+0.698%	1	146	-60.354%
2026-06-11	13.5000	13.5000	12.9000	12.9000	+13.158%	14	147	-60.078%
2026-06-10	14.0000	14.0000	11.4000	11.4000	-17.151%	2	137	-54.825%
2026-06-09	10.8000	13.7600	10.6400	13.7600	+19.652%	26	135	-62.573%
2026-06-08	11.8300	11.8300	11.5000	11.5000	-8.000%	11	117	-55.217%
2026-06-05	11.5100	12.5000	11.4000	12.5000	+15.741%	16	107	-58.800%
2026-06-04	11.6000	11.7100	10.8000	10.8000	-5.263%	8	98	-52.315%
2026-06-03	11.3200	11.4000	11.0000	11.4000	+29.545%	18	92	-54.825%
2026-06-02	8.8000	8.8000	8.8000	8.8000	-21.429%	1	74	-41.477%
2026-06-01	13.2000	13.2000	11.2000	11.2000	-12.157%	2	73	-54.018%
2026-05-29	12.7100	12.8800	12.7100	12.7500	+8.511%	14	72	-59.608%
2026-05-26	11.1000	11.7500	11.1000	11.7500	-2.083%	12	58	-56.170%
2026-05-22	12.0000	12.0000	12.0000	12.0000	-6.250%	2	44	-57.083%
2026-05-19	12.8000	12.8000	12.8000	12.8000	+15.315%	1	44	-59.766%
2026-05-14	11.1000	11.1000	11.1000	11.1000	+8.293%	1	45	-53.604%
2026-05-13	10.8000	10.8000	10.2500	10.2500	-16.052%	11	24	-49.756%
2026-05-12	10.3400	12.2100	10.3400	12.2100	-12.786%	22	24	-57.821%
2026-05-08	13.1000	14.0000	13.1000	14.0000	+7.692%	2	24	-63.214%
2026-05-06	13.0000	13.0000	13.0000	13.0000	-0.307%	5	23	-60.385%
2026-05-04	12.7600	13.0600	12.7600	13.0400	+5.331%	4	18	-60.506%
2026-05-01	13.7000	13.7000	12.3800	12.3800	-19.610%	11	17	-58.401%
2026-04-29	15.4000	15.4000	15.4000	15.4000	-8.876%	10	17	-66.558%
2026-04-28	16.9000	16.9000	16.9000	16.9000	+4.969%	1	7	-69.527%
2026-04-27	15.1000	16.2700	15.1000	16.1000	0.000%	6	6	-68.012%