Dark

AAOI20270115C10
AAOI Jan 15 2027 10.00 Call (AAOI270115C00010000)
option OPRA

EOD

Aug 5, 2026

121.30-24.579%(-39.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	121.3000	121.3000	121.3000	121.3000	-24.579%	1	454	0.000%
2026-05-28	160.8300	160.8300	160.8300	160.8300	-2.468%	2	454	-24.579%
2026-05-22	164.9000	164.9000	164.9000	164.9000	+5.099%	1	453	-26.440%
2026-05-21	156.9000	156.9000	156.9000	156.9000	-23.798%	1	452	-22.690%
2026-05-14	205.9000	205.9000	205.9000	205.9000	+63.283%	1	452	-41.088%
2026-04-09	126.1000	126.1000	126.1000	126.1000	+43.230%	1	451	-3.807%
2026-03-13	88.0400	88.0400	88.0400	88.0400	-19.532%	5	451	+37.778%
2026-03-11	109.4100	109.4100	109.4100	109.4100	+3.706%	1	456	+10.867%
2026-03-10	105.5000	105.5000	105.5000	105.5000	+168.448%	1	455	+14.976%
2026-02-10	39.5800	39.5800	39.1000	39.3000	+47.744%	12	455	+208.651%
2026-01-27	26.6000	26.6000	26.6000	26.6000	-2.600%	3	467	+356.015%
2026-01-23	27.3100	27.3100	27.3100	27.3100	-6.441%	1	470	+344.160%
2026-01-05	32.4000	32.4000	29.1900	29.1900	+2.099%	7	472	+315.553%
2025-12-29	29.5000	29.5000	28.5900	28.5900	+27.634%	9	472	+324.274%
2025-12-19	22.4000	22.4000	22.4000	22.4000	+14.637%	3	471	+441.518%
2025-12-17	19.5400	19.5400	19.5400	19.5400	-7.173%	4	468	+520.778%
2025-12-16	21.0500	21.0500	21.0500	21.0500	-13.232%	2	468	+476.247%
2025-12-12	24.2600	24.2600	24.2600	24.2600	+86.615%	21	468	+400.000%
2025-11-20	13.0000	13.0000	13.0000	13.0000	-10.959%	150	489	+833.077%
2025-11-18	14.6200	14.6200	14.6000	14.6000	-2.926%	12	509	+730.822%
2025-11-17	15.0400	15.0400	15.0400	15.0400	+8.201%	2	500	+706.516%
2025-11-14	13.9000	13.9000	13.9000	13.9000	-16.916%	1	500	+772.662%
2025-11-12	16.7300	16.7300	16.7300	16.7300	+2.012%	1	500	+625.045%
2025-11-11	17.0000	17.0000	16.4000	16.4000	-6.553%	2	500	+639.634%
2025-11-10	17.4000	17.5500	17.4000	17.5500	-12.425%	57	500	+591.168%
2025-11-07	20.0400	20.0400	20.0400	20.0400	-30.296%	2	500	+505.289%
2025-10-29	28.7500	28.7500	28.7500	28.7500	+8.286%	2	502	+321.913%
2025-10-21	26.5500	26.5500	26.5500	26.5500	+6.200%	2	502	+356.874%
2025-10-15	25.0000	25.0000	25.0000	25.0000	+21.951%	2	502	+385.200%
2025-10-10	21.1000	21.1000	20.5000	20.5000	+11.656%	6	504	+491.707%
2025-09-30	18.3600	18.3600	18.3600	18.3600	-13.884%	1	502	+560.675%
2025-09-19	21.3200	21.3200	21.3200	21.3200	-0.374%	5	503	+468.949%
2025-09-18	21.4000	21.4000	21.4000	21.4000	0.000%	2	508	+466.822%
2025-09-15	21.5000	21.5000	21.4000	21.4000	+9.744%	150	508	+466.822%
2025-09-12	19.5000	19.5000	19.5000	19.5000	+2.902%	300	658	+522.051%
2025-09-11	18.9500	18.9500	18.9500	18.9500	+5.866%	1	658	+540.106%
2025-08-22	17.9000	17.9000	17.9000	17.9000	+9.816%	1	657	+577.654%
2025-08-13	16.3000	16.3000	16.3000	16.3000	-8.939%	6	658	+644.172%
2025-07-29	17.9000	17.9000	17.9000	17.9000	-16.937%	1	658	+577.654%
2025-07-03	21.5000	21.5500	21.4000	21.5500	+12.415%	49	659	+462.877%
2025-06-27	19.1700	19.1700	19.1700	19.1700	-0.519%	1	659	+532.760%
2025-06-26	19.2700	19.2700	19.2700	19.2700	+0.890%	1	660	+529.476%
2025-06-25	16.8000	19.1000	16.8000	19.1000	+73.636%	2	659	+535.079%
2025-06-16	11.0000	11.0000	11.0000	11.0000	+24.717%	1	659	+1,002.727%
2025-06-13	8.8200	8.8200	8.8200	8.8200	-27.764%	2	658	+1,275.283%
2025-05-20	12.2100	12.2100	12.2100	12.2100	+1.920%	2	657	+893.448%
2025-05-19	11.7300	11.9800	11.7300	11.9800	+1.097%	4	659	+912.521%
2025-05-15	12.2200	12.2200	11.8500	11.8500	-8.211%	6	655	+923.629%
2025-05-13	12.9100	12.9100	12.9100	12.9100	+70.993%	5	661	+839.582%
2025-05-09	7.5500	7.5500	7.5500	7.5500	-19.681%	4	661	+1,506.623%
2025-05-08	9.4000	9.4000	9.4000	9.4000	+17.500%	3	659	+1,190.426%
2025-05-07	8.0000	8.0000	8.0000	8.0000	-2.439%	1	662	+1,416.250%
2025-05-06	8.2000	8.2000	8.2000	8.2000	-2.613%	1	661	+1,379.268%
2025-05-05	8.4200	8.4200	8.4200	8.4200	+46.435%	1	661	+1,340.618%
2025-04-22	5.7800	5.7800	5.7500	5.7500	+19.792%	4	661	+2,009.565%
2025-04-21	5.5500	5.5500	4.8000	4.8000	-12.727%	7	659	+2,427.083%
2025-04-16	6.2000	6.2000	5.2000	5.5000	-14.596%	309	661	+2,105.455%
2025-04-15	6.8000	6.8000	6.4400	6.4400	+0.625%	181	360	+1,783.540%
2025-04-14	6.6000	6.8000	6.4000	6.4000	+3.226%	121	258	+1,795.313%
2025-04-11	5.9700	6.2000	5.9700	6.2000	-18.421%	10	137	+1,856.452%
2025-04-10	7.6000	7.6000	7.3400	7.6000	-8.102%	3	138	+1,496.053%
2025-04-09	6.5000	8.2700	6.0500	8.2700	+37.833%	8	138	+1,366.747%
2025-04-08	6.7000	6.7000	6.0000	6.0000	-4.762%	6	141	+1,921.667%
2025-04-07	7.7700	7.7700	6.3000	6.3000	+8.621%	40	139	+1,825.397%
2025-04-04	6.4100	6.4100	5.8000	5.8000	-24.968%	6	140	+1,991.379%
2025-04-03	8.2500	8.2500	7.7300	7.7300	-26.029%	10	141	+1,469.211%
2025-04-02	10.4500	10.4500	10.4500	10.4500	+4.500%	5	134	+1,060.766%
2025-03-31	10.0000	10.0000	10.0000	10.0000	-5.660%	4	129	+1,113.000%
2025-03-28	10.4500	10.6000	10.4500	10.6000	-10.849%	10	125	+1,044.340%
2025-03-27	12.3600	12.3600	11.8900	11.8900	-10.467%	3	127	+920.185%
2025-03-26	14.0000	14.0000	13.2800	13.2800	-5.480%	3	125	+813.404%
2025-03-21	14.0500	14.0500	14.0200	14.0500	-7.383%	72	124	+763.345%
2025-03-20	15.1700	15.1700	15.1700	15.1700	-1.237%	5	94	+699.604%
2025-03-14	15.0000	15.3600	15.0000	15.3600	+46.008%	12	89	+689.714%
2025-03-13	10.5500	10.5500	10.4500	10.5200	-9.854%	5	80	+1,053.042%
2025-03-12	11.9800	11.9800	11.6700	11.6700	+28.242%	4	80	+939.417%
2025-03-10	9.1000	9.1000	9.1000	9.1000	-22.222%	1	78	+1,232.967%
2025-03-05	11.7000	11.7000	11.7000	11.7000	-9.513%	5	73	+936.752%
2025-03-04	11.9000	12.9300	11.9000	12.9300	-16.581%	18	73	+838.128%
2025-02-28	15.1000	15.5000	15.1000	15.5000	-7.848%	28	55	+682.581%
2025-02-27	17.2900	17.2900	16.8200	16.8200	-18.744%	10	41	+621.165%
2025-02-20	20.7000	20.7000	20.7000	20.7000	+4.810%	5	41	+485.990%
2025-01-28	18.5500	19.7500	18.5500	19.7500	+0.509%	33	36	+514.177%
2025-01-27	19.6500	19.6500	19.6500	19.6500	-37.816%	2	7	+517.303%
2024-12-24	31.6000	31.6000	31.6000	31.6000	+16.219%	1	6	+283.861%
2024-12-19	26.8500	27.1900	26.8500	27.1900	-8.142%	4	6	+346.120%
2024-12-13	29.6000	29.6000	29.6000	29.6000	0.000%	4	2	+309.797%