Dark

AAOI20261218P95
AAOI Dec 18 2026 95.00 Put (AAOI261218P00095000)
option OPRA

EOD

Sep 29, 2026

12.90-19.876%(-3.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.3500	13.3500	12.9000	12.9000	-19.876%	8	545	0.000%
2026-09-28	15.0000	16.1000	15.0000	16.1000	+25.781%	5	551	-19.876%
2026-09-25	13.8200	13.8200	12.5000	12.8000	-8.571%	10	548	+0.781%
2026-09-24	14.7900	14.7900	14.0000	14.0000	-1.408%	43	553	-7.857%
2026-09-23	13.8000	14.2000	13.2800	14.2000	+10.592%	55	570	-9.155%
2026-09-22	12.3000	12.9300	11.7000	12.8400	+4.988%	11	536	+0.467%
2026-09-21	12.7600	13.0000	12.0000	12.2300	-8.731%	33	538	+5.478%
2026-09-18	14.5000	14.6600	13.4000	13.4000	-15.190%	8	556	-3.731%
2026-09-17	14.7000	16.1300	14.3000	15.8000	-1.250%	7	560	-18.354%
2026-09-16	15.6000	16.0000	15.4000	16.0000	-4.192%	19	560	-19.375%
2026-09-15	16.6000	17.0000	16.1000	16.7000	+0.240%	82	556	-22.754%
2026-09-14	16.5000	17.1000	15.8000	16.6600	+24.328%	36	488	-22.569%
2026-09-11	14.4900	14.4900	13.4000	13.4000	-9.764%	10	463	-3.731%
2026-09-10	13.8700	15.0000	13.3700	14.8500	+9.433%	26	467	-13.131%
2026-09-09	13.2000	13.5700	13.2000	13.5700	+2.803%	9	474	-4.937%
2026-09-08	14.0000	14.0000	12.0000	13.2000	-10.204%	91	475	-2.273%
2026-09-04	14.3000	15.0000	14.1000	14.7000	-8.125%	37	570	-12.245%
2026-09-03	17.0000	17.0000	15.3100	16.0000	+3.226%	13	570	-19.375%
2026-09-02	15.7000	15.7000	15.3000	15.5000	+4.730%	7	572	-16.774%
2026-09-01	15.3500	16.6000	14.8000	14.8000	+1.370%	53	574	-12.838%
2026-08-31	15.3700	15.3700	14.6000	14.6000	-2.667%	128	579	-11.644%
2026-08-28	15.1000	16.1000	14.6000	15.0000	+7.219%	19	454	-14.000%
2026-08-27	14.0000	14.2800	13.9900	13.9900	-5.409%	16	440	-7.791%
2026-08-26	15.8800	16.2000	14.5000	14.7900	-8.704%	20	441	-12.779%
2026-08-25	15.7500	16.2000	15.7500	16.2000	-4.142%	5	443	-20.370%
2026-08-24	17.9000	19.4000	16.7000	16.9000	+20.714%	36	444	-23.669%
2026-08-21	13.4500	14.1300	13.4000	14.0000	+4.478%	120	417	-7.857%
2026-08-20	14.8100	15.5500	13.4000	13.4000	-9.521%	15	311	-3.731%
2026-08-19	12.9500	15.1000	12.9000	14.8100	+14.363%	136	305	-12.897%
2026-08-18	11.4500	13.0000	11.4500	12.9500	+29.500%	46	164	-0.386%
2026-08-17	11.2000	11.2000	9.5700	10.0000	-16.667%	12	131	+29.000%
2026-08-14	12.8100	12.8500	11.8000	12.0000	-13.978%	19	134	+7.500%
2026-08-13	13.6100	13.9500	13.2000	13.9500	+2.574%	5	136	-7.527%
2026-08-12	15.0000	15.3000	13.6000	13.6000	-16.564%	12	132	-5.147%
2026-08-11	16.6200	16.6200	16.3000	16.3000	+13.589%	9	128	-20.859%
2026-08-10	14.7200	14.7200	14.3500	14.3500	-11.310%	2	124	-10.105%
2026-08-07	16.1600	16.1800	16.1600	16.1800	-13.476%	7	125	-20.272%
2026-08-05	18.8300	18.8300	18.4500	18.7000	+1.410%	12	131	-31.016%
2026-08-04	19.7100	19.7100	18.3000	18.4400	-24.146%	19	142	-30.043%
2026-08-03	27.1000	27.1000	24.3100	24.3100	-14.401%	7	158	-46.935%
2026-07-31	26.8000	28.4000	26.8000	28.4000	-5.960%	8	153	-54.577%
2026-07-30	31.4000	31.4000	30.2000	30.2000	-10.704%	7	156	-57.285%
2026-07-29	31.8500	33.8200	31.8500	33.8200	+6.520%	8	152	-61.857%
2026-07-28	33.0900	33.0900	31.7200	31.7500	+10.512%	4	147	-59.370%
2026-07-27	27.1000	29.5500	27.1000	28.7300	+7.201%	10	147	-55.099%
2026-07-24	26.7800	26.8000	26.7800	26.8000	+9.388%	3	141	-51.866%
2026-07-22	24.5000	24.5000	24.5000	24.5000	-2.000%	1	142	-47.347%
2026-07-21	25.1000	25.1000	25.0000	25.0000	-7.407%	24	142	-48.400%
2026-07-17	30.7000	30.7000	27.0000	27.0000	-4.391%	38	141	-52.222%
2026-07-16	27.1600	28.2400	27.1600	28.2400	+22.783%	4	107	-54.320%
2026-07-14	23.0000	23.0000	23.0000	23.0000	-9.449%	1	103	-43.913%
2026-07-13	24.8500	25.5000	24.8500	25.4000	+0.794%	3	104	-49.213%
2026-07-08	25.6700	25.6700	25.2000	25.2000	0.000%	2	103	-48.810%
2026-07-07	24.7800	26.2300	24.7800	25.2000	+10.044%	16	102	-48.810%
2026-07-06	24.5500	24.5500	22.9000	22.9000	-10.617%	8	86	-43.668%
2026-07-02	25.4500	25.7500	25.4500	25.6200	+27.463%	3	77	-49.649%
2026-07-01	20.1000	20.1000	20.1000	20.1000	-12.456%	1	77	-35.821%
2026-06-26	23.0000	23.0000	22.9600	22.9600	+7.140%	4	76	-43.815%
2026-06-25	20.2000	22.0000	20.2000	21.4300	+0.610%	4	74	-39.804%
2026-06-24	21.3000	21.3000	21.3000	21.3000	+12.105%	1	70	-39.437%
2026-06-18	19.2500	19.2500	19.0000	19.0000	-0.524%	2	69	-32.105%
2026-06-16	19.1000	19.1000	19.1000	19.1000	+4.658%	1	69	-32.461%
2026-06-15	18.2500	18.2500	18.2500	18.2500	-14.759%	1	70	-29.315%
2026-06-11	21.4000	21.4100	21.4000	21.4100	+0.516%	22	71	-39.748%
2026-06-09	21.3000	21.3000	21.3000	21.3000	+12.105%	1	50	-39.437%
2026-06-08	19.4000	19.4000	18.9000	19.0000	+2.647%	5	49	-32.105%
2026-06-03	18.5100	18.5100	18.5100	18.5100	+8.882%	1	44	-30.308%
2026-06-02	17.0000	17.0000	17.0000	17.0000	-17.073%	1	45	-24.118%
2026-06-01	20.5000	20.5000	20.5000	20.5000	-2.008%	1	46	-37.073%
2026-05-29	21.2200	21.2200	20.9200	20.9200	+4.600%	11	45	-38.337%
2026-05-27	20.0000	20.0000	20.0000	20.0000	+6.383%	2	34	-35.500%
2026-05-26	18.8000	18.8000	18.8000	18.8000	-7.344%	1	33	-31.383%
2026-05-22	20.2900	20.2900	20.2900	20.2900	-2.170%	1	32	-36.422%
2026-05-20	20.5000	20.7400	20.5000	20.7400	+3.960%	3	32	-37.801%
2026-05-19	19.9500	19.9500	19.9500	19.9500	-3.155%	1	29	-35.338%
2026-05-18	20.6000	20.6000	20.6000	20.6000	+21.176%	1	29	-37.379%
2026-05-13	18.8000	18.8000	17.0000	17.0000	-13.924%	21	29	-24.118%
2026-05-12	20.3200	20.3200	19.7500	19.7500	+6.183%	2	10	-34.684%
2026-05-11	18.6000	18.6000	18.6000	18.6000	-12.057%	1	10	-30.645%
2026-05-08	21.1500	21.1500	21.1500	21.1500	-6.828%	1	11	-39.007%
2026-05-07	22.7000	22.7000	22.7000	22.7000	+7.634%	1	10	-43.172%
2026-05-04	21.2500	21.2500	21.0900	21.0900	-11.387%	25	9	-38.834%
2026-04-30	23.8700	23.8700	23.8000	23.8000	-7.573%	21	24	-45.798%
2026-04-29	25.8500	25.8500	25.7500	25.7500	-0.771%	4	3	-49.903%
2026-04-27	25.5700	25.9500	25.5700	25.9500	+7.453%	5	7	-50.289%
2026-04-21	24.1500	24.1500	24.1500	24.1500	+1.471%	1	1	-46.584%
2026-04-20	23.8000	23.8000	23.8000	23.8000	0.000%	1	1	-45.798%