Dark

AAOI20261218P90
AAOI Dec 18 2026 90.00 Put (AAOI261218P00090000)
option OPRA

EOD

Sep 29, 2026

10.85-14.902%(-1.90)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.5000	11.0000	10.4000	10.8500	-14.902%	25	903	0.000%
2026-09-28	11.7000	13.2000	11.7000	12.7500	+16.972%	16	915	-14.902%
2026-09-25	10.8900	11.2000	10.5000	10.9000	-9.167%	33	918	-0.459%
2026-09-24	11.8000	12.1000	11.0000	12.0000	+7.143%	8	902	-9.583%
2026-09-23	10.4000	11.8000	10.4000	11.2000	+10.020%	46	905	-3.125%
2026-09-22	10.0700	10.8400	9.5000	10.1800	-3.962%	21	905	+6.582%
2026-09-21	10.2000	10.7500	10.0000	10.6000	-3.636%	45	908	+2.358%
2026-09-18	12.2000	12.2400	10.8000	11.0000	-14.927%	101	915	-1.364%
2026-09-17	12.3500	13.6000	11.8500	12.9300	-5.620%	183	977	-16.087%
2026-09-16	13.1500	14.3000	12.9000	13.7000	-2.837%	22	822	-20.803%
2026-09-15	13.7000	14.1000	13.3000	14.1000	0.000%	44	816	-23.050%
2026-09-14	14.0000	14.2000	13.2500	14.1000	+27.027%	61	777	-23.050%
2026-09-11	12.0000	12.0000	11.1000	11.1000	-10.484%	57	724	-2.252%
2026-09-10	12.2800	12.4000	11.5500	12.4000	+9.735%	22	706	-12.500%
2026-09-09	11.2000	11.3000	10.9300	11.3000	+2.727%	10	700	-3.982%
2026-09-08	11.6000	11.6000	9.9300	11.0000	-12.000%	88	699	-1.364%
2026-09-04	12.0000	12.5000	11.7000	12.5000	-3.475%	18	709	-13.200%
2026-09-03	12.8100	14.5000	12.7600	12.9500	+0.388%	49	709	-16.216%
2026-09-02	12.6500	13.2000	12.5000	12.9000	+3.865%	52	697	-15.891%
2026-09-01	13.6000	13.6000	12.4000	12.4200	+1.222%	62	695	-12.641%
2026-08-31	12.3400	13.1000	12.2700	12.2700	-2.075%	8	666	-11.573%
2026-08-28	12.3900	13.1000	12.3900	12.5300	+1.130%	31	667	-13.408%
2026-08-27	11.7000	12.5500	11.5000	12.3900	-0.081%	30	661	-12.429%
2026-08-26	13.5000	13.5000	12.4000	12.4000	-8.148%	13	646	-12.500%
2026-08-25	13.8000	13.8000	13.5000	13.5000	-8.163%	4	642	-19.630%
2026-08-24	15.3000	17.0000	14.3400	14.7000	+24.051%	71	642	-26.190%
2026-08-21	11.2200	12.5000	11.1600	11.8500	+3.043%	63	604	-8.439%
2026-08-20	13.0000	13.5000	11.4500	11.5000	-10.156%	52	560	-5.652%
2026-08-19	10.6000	12.9000	10.6000	12.8000	+14.286%	65	525	-15.234%
2026-08-18	9.4900	11.2000	9.4900	11.2000	+33.492%	65	502	-3.125%
2026-08-17	9.4400	9.4400	8.3700	8.3900	-13.505%	25	462	+29.321%
2026-08-14	11.4000	11.4000	9.7000	9.7000	-21.774%	36	449	+11.856%
2026-08-13	12.1600	12.4000	11.0000	12.4000	+4.202%	21	453	-12.500%
2026-08-12	12.8000	13.1000	11.5000	11.9000	-13.580%	35	453	-8.824%
2026-08-11	13.5000	14.4400	13.5000	13.7700	-1.643%	10	458	-21.206%
2026-08-10	13.1000	14.7400	12.2300	14.0000	+1.818%	18	451	-22.500%
2026-08-07	13.8000	15.0000	11.9000	13.7500	-20.058%	30	453	-21.091%
2026-08-06	18.0000	18.0000	16.2800	17.2000	+4.878%	22	439	-36.919%
2026-08-05	17.0000	17.0000	15.8600	16.4000	+0.613%	5	426	-33.841%
2026-08-04	16.9800	17.5000	16.3000	16.3000	-26.906%	45	425	-33.436%
2026-08-03	22.9800	22.9800	22.3000	22.3000	-11.473%	5	465	-51.345%
2026-07-31	25.6300	25.6300	25.1900	25.1900	-8.133%	3	466	-56.927%
2026-07-30	28.0000	28.6000	26.7000	27.4200	-14.977%	29	467	-60.430%
2026-07-29	28.5600	32.3000	28.5600	32.2500	+13.357%	25	447	-66.357%
2026-07-28	29.4400	29.7500	28.4500	28.4500	+13.800%	221	432	-61.863%
2026-07-27	25.7000	25.7000	25.0000	25.0000	+1.626%	25	230	-56.600%
2026-07-24	23.7500	24.6000	23.7500	24.6000	+15.007%	3	209	-55.894%
2026-07-23	21.7000	22.3000	21.3000	21.3900	-0.834%	14	210	-49.275%
2026-07-22	20.9900	21.5700	20.9900	21.5700	+4.709%	7	222	-49.699%
2026-07-21	22.1000	22.1000	20.6000	20.6000	-14.876%	9	223	-47.330%
2026-07-20	23.6000	24.2000	23.6000	24.2000	-2.104%	19	224	-55.165%
2026-07-17	25.9500	26.9500	24.2000	24.7200	-1.080%	15	222	-56.108%
2026-07-16	23.9700	25.3000	23.7000	24.9900	+8.558%	22	219	-56.583%
2026-07-15	20.3900	23.0200	20.3900	23.0200	+14.243%	35	200	-52.867%
2026-07-14	20.0000	20.7000	20.0000	20.1500	-10.245%	4	166	-46.154%
2026-07-13	21.5000	22.5300	21.5000	22.4500	+7.416%	8	170	-51.670%
2026-07-10	21.6000	21.6000	20.8000	20.9000	+1.852%	17	166	-48.086%
2026-07-09	21.0500	21.0500	20.5200	20.5200	-10.079%	3	153	-47.125%
2026-07-08	22.7600	22.8200	22.7600	22.8200	+0.884%	2	154	-52.454%
2026-07-07	22.6100	22.6200	22.6100	22.6200	+9.275%	2	153	-52.034%
2026-07-06	22.0000	22.0000	20.7000	20.7000	-6.122%	5	152	-47.585%
2026-07-02	20.0000	23.0000	20.0000	22.0500	+22.500%	11	141	-50.794%
2026-07-01	17.5000	18.0000	17.5000	18.0000	+5.263%	2	141	-39.722%
2026-06-30	17.1100	17.1100	17.1000	17.1000	-1.156%	2	140	-36.550%
2026-06-29	17.3000	17.3000	17.3000	17.3000	-13.930%	1	142	-37.283%
2026-06-26	20.5600	20.5600	19.8600	20.1000	+3.448%	19	141	-46.020%
2026-06-25	17.6400	19.4300	17.3000	19.4300	+2.263%	35	130	-44.159%
2026-06-24	19.0000	19.0000	19.0000	19.0000	+5.673%	10	97	-42.895%
2026-06-23	17.2300	17.9800	17.2300	17.9800	+12.375%	4	87	-39.655%
2026-06-22	16.6000	16.6000	16.0000	16.0000	-1.538%	2	83	-32.188%
2026-06-17	16.0800	16.2700	15.8000	16.2500	+0.806%	10	83	-33.231%
2026-06-16	16.0000	16.1200	16.0000	16.1200	+3.333%	2	77	-32.692%
2026-06-15	16.1800	16.1800	15.6000	15.6000	-17.021%	2	75	-30.449%
2026-06-12	18.8000	18.8000	18.8000	18.8000	-2.540%	2	73	-42.287%
2026-06-11	19.1700	20.0000	19.1700	19.2900	+1.526%	4	74	-43.753%
2026-06-10	19.0000	19.0000	18.5000	19.0000	-3.553%	3	70	-42.895%
2026-06-09	16.3100	20.0000	16.3100	19.7000	+10.674%	28	72	-44.924%
2026-06-04	17.8000	17.8000	17.8000	17.8000	+9.202%	2	61	-39.045%
2026-06-03	16.3000	16.3000	16.3000	16.3000	+4.487%	10	59	-33.436%
2026-06-02	15.6400	15.6400	15.6000	15.6000	-13.237%	31	49	-30.449%
2026-05-28	17.9800	17.9800	17.9800	17.9800	+9.634%	1	20	-39.655%
2026-05-20	16.4000	16.4000	16.4000	16.4000	-9.141%	1	19	-33.841%
2026-05-19	19.1700	19.1700	18.0500	18.0500	+13.522%	5	17	-39.889%
2026-05-14	15.9000	15.9000	15.9000	15.9000	-6.471%	1	17	-31.761%
2026-05-12	17.0000	17.0000	17.0000	17.0000	+1.796%	2	14	-36.176%
2026-05-11	16.7000	16.7000	16.7000	16.7000	-18.932%	1	14	-35.030%
2026-05-08	19.6000	20.6000	19.6000	20.6000	+10.753%	4	13	-47.330%
2026-05-01	18.6000	18.6000	18.6000	18.6000	-15.455%	1	12	-41.667%
2026-04-29	22.0000	22.0000	22.0000	22.0000	-10.931%	10	12	-50.682%
2026-04-28	24.4400	24.7000	24.4400	24.7000	+16.785%	2	3	-56.073%
2026-04-24	21.1500	21.1500	21.1500	21.1500	0.000%	1	1	-48.700%