Dark

AAOI20261218P85
AAOI Dec 18 2026 85.00 Put (AAOI261218P00085000)
option OPRA

EOD

Sep 29, 2026

8.80-11.111%(-1.10)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.5000	9.5000	8.2500	8.8000	-11.111%	48	1,348	0.000%
2026-09-28	9.5100	10.8000	9.5100	9.9000	+15.116%	33	1,320	-11.111%
2026-09-25	8.8100	8.9000	8.3000	8.6000	-11.065%	10	1,303	+2.326%
2026-09-24	10.0000	10.0000	9.0000	9.6700	+5.109%	35	1,304	-8.997%
2026-09-23	8.3000	9.2000	8.3000	9.2000	+13.580%	17	1,274	-4.348%
2026-09-22	8.0300	8.7500	8.0000	8.1000	-1.220%	26	1,274	+8.642%
2026-09-21	8.3100	8.5000	7.9000	8.2000	-7.345%	111	1,268	+7.317%
2026-09-18	9.8000	10.0000	8.7000	8.8500	-14.904%	16	1,285	-0.565%
2026-09-17	11.1000	11.2000	10.4000	10.4000	-11.864%	56	1,295	-15.385%
2026-09-16	10.9000	11.8000	10.4000	11.8000	+1.724%	47	1,309	-25.424%
2026-09-15	11.0000	11.6000	11.0000	11.6000	+2.564%	105	1,346	-24.138%
2026-09-14	11.8000	11.8000	10.8000	11.3100	+22.935%	95	1,337	-22.193%
2026-09-11	9.6500	9.6500	8.9600	9.2000	-8.458%	72	1,319	-4.348%
2026-09-10	9.3700	10.2000	8.9800	10.0500	+6.915%	51	1,312	-12.438%
2026-09-09	9.2000	9.4000	8.8600	9.4000	+5.028%	58	1,302	-6.383%
2026-09-08	9.5000	9.5000	8.1000	8.9500	-11.386%	104	1,322	-1.676%
2026-09-04	10.0000	10.2000	9.6000	10.1000	-6.481%	49	1,364	-12.871%
2026-09-03	11.1000	11.8000	10.4300	10.8000	+1.887%	65	1,364	-18.519%
2026-09-02	10.4000	10.7000	10.3000	10.6000	+2.713%	22	1,341	-16.981%
2026-09-01	10.5400	11.3000	10.2600	10.3200	+2.178%	90	1,334	-14.729%
2026-08-31	10.5000	11.0000	10.0600	10.1000	-3.810%	17	1,322	-12.871%
2026-08-28	10.2000	11.0000	10.1000	10.5000	+9.375%	117	1,323	-16.190%
2026-08-27	9.4900	10.4000	9.4000	9.6000	-6.067%	28	1,296	-8.333%
2026-08-26	11.4000	11.4000	10.2200	10.2200	-9.558%	16	1,287	-13.894%
2026-08-25	11.3000	11.5000	11.2000	11.3000	-8.871%	11	1,290	-22.124%
2026-08-24	13.0000	14.5000	11.8900	12.4000	+24.000%	70	1,291	-29.032%
2026-08-21	10.0500	10.1000	10.0000	10.0000	+4.167%	20	1,246	-12.000%
2026-08-20	10.8900	10.8900	9.6000	9.6000	-11.927%	9	1,226	-8.333%
2026-08-19	8.7700	10.9000	8.7700	10.9000	+14.979%	35	1,223	-19.266%
2026-08-18	7.9300	9.5000	7.9300	9.4800	+35.429%	39	1,191	-7.173%
2026-08-17	7.5100	7.5100	7.0000	7.0000	-15.663%	29	1,161	+25.714%
2026-08-14	10.9000	10.9000	8.3000	8.3000	-20.952%	84	1,133	+6.024%
2026-08-13	10.0000	10.5000	9.5800	10.5000	+5.000%	15	1,088	-16.190%
2026-08-12	10.3000	11.1100	10.0000	10.0000	-9.091%	31	1,075	-12.000%
2026-08-11	12.5200	12.5200	11.0000	11.0000	-9.465%	4	1,067	-20.000%
2026-08-10	10.9300	12.7500	10.5000	12.1500	+4.292%	70	1,066	-27.572%
2026-08-07	11.7400	11.7400	10.3000	11.6500	-16.786%	3	1,046	-24.464%
2026-08-06	14.0000	14.0000	14.0000	14.0000	0.000%	1	1,043	-37.143%
2026-08-05	14.0000	14.0000	14.0000	14.0000	-5.787%	1	1,044	-37.143%
2026-08-04	15.3000	16.0000	14.8000	14.8600	-22.685%	29	1,044	-40.781%
2026-08-03	20.0800	20.0800	19.2200	19.2200	-14.388%	6	1,070	-54.214%
2026-07-31	19.8800	22.4500	19.8800	22.4500	-6.380%	14	1,065	-60.802%
2026-07-30	25.3300	25.3300	23.7000	23.9800	-12.641%	894	1,052	-63.303%
2026-07-29	25.2900	27.9000	25.2900	27.4500	+9.363%	32	221	-67.942%
2026-07-28	25.4000	26.6700	24.9700	25.1000	+9.847%	13	189	-64.940%
2026-07-27	22.8500	22.8500	22.8500	22.8500	+9.278%	1	185	-61.488%
2026-07-24	21.0000	21.4900	20.7100	20.9100	+11.342%	11	186	-57.915%
2026-07-23	18.7800	18.7800	18.7800	18.7800	+4.858%	1	175	-53.142%
2026-07-21	19.4000	19.4000	17.9000	17.9100	-14.917%	9	176	-50.865%
2026-07-20	21.5000	21.5000	21.0000	21.0500	-7.269%	6	177	-58.195%
2026-07-17	23.5000	23.7500	22.7000	22.7000	+1.748%	12	174	-61.233%
2026-07-16	20.8200	22.3100	20.8200	22.3100	+10.995%	18	182	-60.556%
2026-07-15	17.9300	20.4000	17.9300	20.1000	+18.235%	13	184	-56.219%
2026-07-14	17.9000	17.9000	17.0000	17.0000	-14.271%	12	177	-48.235%
2026-07-13	19.5000	19.8300	19.5000	19.8300	+10.167%	2	174	-55.623%
2026-07-09	18.4000	18.4000	17.7700	18.0000	-10.000%	39	173	-51.111%
2026-07-08	19.5300	20.0000	19.5300	20.0000	-0.150%	11	136	-56.000%
2026-07-07	20.4100	21.0000	20.0300	20.0300	+10.055%	13	125	-56.066%
2026-07-06	19.2000	19.2000	17.9000	18.2000	-11.220%	11	120	-51.648%
2026-07-02	16.1600	20.5000	16.1600	20.5000	+34.338%	2	110	-57.073%
2026-06-30	15.2600	15.2600	15.2600	15.2600	-1.230%	1	110	-42.333%
2026-06-29	15.3900	15.4500	15.3900	15.4500	-5.793%	2	111	-43.042%
2026-06-24	16.4000	16.4000	16.4000	16.4000	+21.481%	1	110	-46.341%
2026-06-22	14.5000	14.5000	13.4000	13.5000	-6.897%	36	111	-34.815%
2026-06-18	14.2500	14.5000	14.2500	14.5000	+3.350%	4	104	-39.310%
2026-06-17	14.0300	14.0300	14.0300	14.0300	+1.227%	1	104	-37.277%
2026-06-16	13.8600	13.8600	13.8600	13.8600	-4.083%	1	103	-36.508%
2026-06-15	14.4500	14.4500	14.4500	14.4500	-15.000%	4	103	-39.100%
2026-06-12	17.0000	17.0000	17.0000	17.0000	-2.857%	50	103	-48.235%
2026-06-11	17.8200	17.8200	17.0000	17.5000	+2.941%	39	118	-49.714%
2026-06-10	17.0000	17.0000	17.0000	17.0000	+4.294%	50	87	-48.235%
2026-06-09	16.3000	16.3000	16.3000	16.3000	+12.027%	5	37	-46.012%
2026-06-05	15.0300	15.0300	14.0000	14.5500	-3.194%	7	33	-39.519%
2026-06-03	15.0300	15.0300	15.0300	15.0300	+8.913%	1	28	-41.450%
2026-06-02	13.8000	13.8000	13.8000	13.8000	-6.883%	1	27	-36.232%
2026-06-01	14.8200	14.8200	14.8200	14.8200	-1.854%	1	28	-40.621%
2026-05-26	15.1000	15.1000	15.1000	15.1000	-1.757%	1	28	-41.722%
2026-05-22	15.3700	15.3700	15.3700	15.3700	+5.927%	1	26	-42.746%
2026-05-15	14.5100	14.5100	14.5100	14.5100	+0.764%	1	26	-39.352%
2026-05-11	14.3900	14.4000	14.3900	14.4000	-19.598%	21	25	-38.889%
2026-05-07	17.9000	17.9100	17.9000	17.9100	+5.353%	2	6	-50.865%
2026-05-04	17.0000	17.0000	17.0000	17.0000	+2.286%	2	4	-48.235%
2026-05-01	16.6200	16.6200	16.6200	16.6200	-24.420%	1	1	-47.052%
2026-04-28	21.9900	21.9900	21.9900	21.9900	0.000%	1	1	-59.982%