Dark

AAOI20261218P80
AAOI Dec 18 2026 80.00 Put (AAOI261218P00080000)
option OPRA

EOD

Sep 29, 2026

6.70-15.190%(-1.20)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.0000	7.0000	6.4800	6.7000	-15.190%	37	1,033	0.000%
2026-09-28	7.1000	8.6000	7.1000	7.9000	+17.037%	100	1,058	-15.190%
2026-09-25	7.0000	7.0200	6.4800	6.7500	-6.250%	12	968	-0.741%
2026-09-24	8.6000	8.6000	6.6000	7.2000	-1.370%	85	957	-6.944%
2026-09-23	7.0000	7.3000	6.7500	7.3000	+14.961%	34	909	-8.219%
2026-09-22	6.4900	6.9000	6.1100	6.3500	+0.794%	16	901	+5.512%
2026-09-21	8.1000	8.1000	6.2000	6.3000	-10.000%	32	898	+6.349%
2026-09-18	7.6000	8.1000	7.0000	7.0000	-20.455%	66	901	-4.286%
2026-09-17	8.0000	8.9000	7.6000	8.8000	-0.901%	57	887	-23.864%
2026-09-16	8.6000	9.5000	8.3000	8.8800	-1.878%	81	927	-24.550%
2026-09-15	8.8000	9.3000	8.6500	9.0500	-2.162%	334	900	-25.967%
2026-09-14	9.0000	9.3500	8.6000	9.2500	+23.333%	67	590	-27.568%
2026-09-11	7.4000	7.5000	7.2200	7.5000	-7.407%	23	547	-10.667%
2026-09-10	8.0000	8.2000	7.3500	8.1000	+9.459%	47	567	-17.284%
2026-09-09	7.2700	7.4000	7.0000	7.4000	+8.824%	35	583	-9.459%
2026-09-08	7.3000	7.3000	6.5000	6.8000	-17.073%	62	575	-1.471%
2026-09-04	8.0000	8.2200	7.3000	8.2000	-5.747%	91	617	-18.293%
2026-09-03	9.0000	9.6000	8.4000	8.7000	0.000%	109	617	-22.989%
2026-09-02	8.3400	8.7000	8.3400	8.7000	+4.693%	12	578	-22.989%
2026-09-01	9.2000	9.2000	8.1000	8.3100	+2.593%	77	569	-19.374%
2026-08-31	8.2000	8.8000	8.0000	8.1000	-6.897%	85	533	-17.284%
2026-08-28	8.4400	8.7600	8.3000	8.7000	+7.011%	112	496	-22.989%
2026-08-27	8.2300	8.9000	8.1000	8.1300	-3.214%	34	417	-17.589%
2026-08-26	9.2500	9.3000	8.4000	8.4000	-8.696%	12	400	-20.238%
2026-08-25	9.3000	9.7000	9.2000	9.2000	-9.449%	45	402	-27.174%
2026-08-24	12.0000	12.1000	9.8000	10.1600	+23.301%	116	390	-34.055%
2026-08-21	7.6000	8.6500	7.6000	8.2400	+3.000%	10	302	-18.689%
2026-08-20	8.3400	8.3400	8.0000	8.0000	-5.882%	5	301	-16.250%
2026-08-19	8.0000	9.0000	7.9000	8.5000	+11.842%	35	302	-21.176%
2026-08-18	7.2000	7.7200	6.6000	7.6000	+33.333%	25	283	-11.842%
2026-08-17	6.7400	6.7400	5.6900	5.7000	-17.151%	24	283	+17.544%
2026-08-14	7.6000	8.0000	6.8800	6.8800	-19.059%	27	275	-2.616%
2026-08-13	8.3000	8.5000	8.3000	8.5000	+0.592%	17	270	-21.176%
2026-08-12	9.0000	9.4000	8.4500	8.4500	-13.776%	26	257	-20.710%
2026-08-11	10.3000	10.5600	9.8000	9.8000	-5.314%	8	251	-31.633%
2026-08-10	9.1000	10.8100	8.9000	10.3500	+0.485%	10	252	-35.266%
2026-08-07	10.7200	11.6000	9.3000	10.3000	-16.260%	11	249	-34.951%
2026-08-06	12.5100	12.8500	11.8000	12.3000	+3.361%	39	255	-45.528%
2026-08-05	12.4000	12.4500	11.5700	11.9000	-0.833%	25	236	-43.697%
2026-08-04	13.1400	13.3000	12.0000	12.0000	-29.412%	86	256	-44.167%
2026-08-03	18.2500	18.3400	17.0000	17.0000	-11.917%	13	314	-60.588%
2026-07-31	17.7000	20.0000	17.7000	19.3000	-8.531%	22	308	-65.285%
2026-07-30	22.0000	23.0000	20.6000	21.1000	-14.053%	105	300	-68.246%
2026-07-29	22.4700	24.6000	22.4700	24.5500	+11.591%	42	212	-72.709%
2026-07-28	22.5000	23.5800	22.0000	22.0000	+11.111%	26	194	-69.545%
2026-07-27	19.9000	20.3800	19.8000	19.8000	+6.452%	20	195	-66.162%
2026-07-24	18.0000	18.6000	17.9000	18.6000	+13.971%	7	196	-63.978%
2026-07-23	16.3500	16.3500	16.3200	16.3200	-2.683%	4	190	-58.946%
2026-07-22	16.3000	16.7700	16.1000	16.7700	+5.804%	20	186	-60.048%
2026-07-21	16.6000	16.7000	15.8500	15.8500	-14.139%	7	169	-57.729%
2026-07-20	18.0000	18.4600	18.0000	18.4600	-1.283%	4	168	-63.705%
2026-07-17	19.9600	21.1300	18.7000	18.7000	-2.857%	9	166	-64.171%
2026-07-16	19.2000	19.6600	18.4000	19.2500	+12.903%	44	161	-65.195%
2026-07-15	17.0500	17.0500	17.0500	17.0500	-1.899%	1	145	-60.704%
2026-07-13	16.7500	17.3800	16.5000	17.3800	-2.796%	7	144	-61.450%
2026-07-08	17.4000	17.8800	17.4000	17.8800	+2.464%	5	140	-62.528%
2026-07-07	17.4500	17.4500	17.4500	17.4500	+12.581%	1	135	-61.605%
2026-07-06	17.0000	17.0000	15.4000	15.5000	-12.627%	5	135	-56.774%
2026-07-02	15.0000	17.8000	15.0000	17.7400	+38.378%	12	125	-62.232%
2026-06-30	13.0000	13.0000	12.8200	12.8200	-3.026%	5	125	-47.738%
2026-06-29	15.0000	15.0000	13.2000	13.2200	-14.156%	6	121	-49.319%
2026-06-26	15.4000	15.4000	15.4000	15.4000	+6.944%	2	120	-56.494%
2026-06-25	14.3000	14.8000	14.3000	14.4000	+1.983%	7	118	-53.472%
2026-06-24	14.0000	14.1200	14.0000	14.1200	+5.452%	2	117	-52.550%
2026-06-23	13.3400	13.3900	13.3400	13.3900	+14.936%	2	115	-49.963%
2026-06-22	12.9000	13.0000	11.6500	11.6500	-6.800%	12	113	-42.489%
2026-06-18	11.2000	12.8000	11.2000	12.5000	+4.167%	4	109	-46.400%
2026-06-16	12.2800	12.5200	12.0000	12.0000	-0.826%	12	109	-44.167%
2026-06-15	12.8000	12.8000	12.1000	12.1000	-17.066%	4	97	-44.628%
2026-06-12	14.5900	14.5900	14.5900	14.5900	-1.419%	1	98	-54.078%
2026-06-11	14.8800	14.8800	14.8000	14.8000	+0.203%	3	99	-54.730%
2026-06-10	14.6600	14.7700	14.6600	14.7700	-2.893%	2	100	-54.638%
2026-06-09	15.2100	15.2100	15.2100	15.2100	+12.417%	1	99	-55.950%
2026-06-08	13.5300	13.5300	13.5300	13.5300	+4.077%	1	98	-50.480%
2026-06-05	12.8600	13.0000	12.8600	13.0000	-1.515%	2	97	-48.462%
2026-06-04	13.2000	13.2000	13.2000	13.2000	+3.367%	2	97	-49.242%
2026-06-03	12.7700	12.7700	12.7700	12.7700	-5.407%	1	99	-47.533%
2026-06-01	13.5000	13.5000	13.5000	13.5000	-7.975%	1	99	-50.370%
2026-05-29	14.6700	14.6700	14.6700	14.6700	+6.074%	1	98	-54.329%
2026-05-28	13.8300	13.8300	13.8300	13.8300	+1.841%	2	97	-51.555%
2026-05-27	13.6500	13.6500	13.5800	13.5800	+8.640%	3	97	-50.663%
2026-05-26	12.7000	12.7000	12.1900	12.5000	-6.015%	4	97	-46.400%
2026-05-22	13.4000	13.4000	13.3000	13.3000	-11.333%	25	69	-49.624%
2026-05-19	13.8000	15.0000	13.8000	15.0000	+4.749%	2	69	-55.333%
2026-05-18	14.5000	14.5000	14.3200	14.3200	+9.313%	15	72	-53.212%
2026-05-15	13.0000	13.1000	13.0000	13.1000	+3.968%	3	72	-48.855%
2026-05-14	12.4000	12.6000	12.4000	12.6000	+5.000%	2	70	-46.825%
2026-05-13	12.0000	12.0000	12.0000	12.0000	-14.469%	1	68	-44.167%
2026-05-12	14.0300	14.0300	14.0300	14.0300	+0.501%	1	68	-52.245%
2026-05-11	14.8100	14.8100	13.9600	13.9600	-9.935%	40	68	-52.006%
2026-05-08	14.3500	15.5000	13.2000	15.5000	-5.947%	31	99	-56.774%
2026-05-07	15.8000	16.4800	14.6000	16.4800	+17.714%	41	69	-59.345%
2026-05-06	14.0000	14.0000	14.0000	14.0000	-6.417%	5	33	-52.143%
2026-05-05	14.9600	14.9600	14.9600	14.9600	+1.081%	1	28	-55.214%
2026-05-04	13.8000	14.8000	13.8000	14.8000	-11.905%	3	28	-54.730%
2026-04-30	17.4000	17.4000	16.8000	16.8000	-8.696%	2	26	-60.119%
2026-04-27	17.4000	18.4200	17.3000	18.4000	+3.371%	11	27	-63.587%
2026-04-24	17.8000	17.8000	17.8000	17.8000	-7.001%	1	17	-62.360%
2026-04-23	19.1400	19.1400	19.1400	19.1400	+6.927%	1	16	-64.995%
2026-04-22	17.5000	18.6000	17.5000	17.9000	+6.106%	13	15	-62.570%
2026-04-21	15.8800	16.8700	15.8800	16.8700	-0.472%	2	4	-60.285%
2026-04-20	16.4000	16.9500	16.4000	16.9500	+2.108%	3	4	-60.472%
2026-04-17	16.6000	16.6000	16.6000	16.6000	0.000%	1	1	-59.639%