Dark

AAOI20270115C100
AAOI Jan 15 2027 100.00 Call (AAOI270115C00100000)
option OPRA

EOD

Sep 29, 2026

21.50+17.358%(+3.18)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.8800	22.3200	18.4000	21.5000	+17.358%	68	2,981	0.000%
2026-09-28	20.2000	20.2000	16.4000	18.3200	-13.134%	144	3,005	+17.358%
2026-09-25	21.2000	22.7000	20.9000	21.0900	+0.909%	52	2,913	+1.944%
2026-09-24	20.0000	22.2000	19.8000	20.9000	-2.336%	101	2,916	+2.871%
2026-09-23	24.7200	25.1000	21.0000	21.4000	-17.054%	171	2,886	+0.467%
2026-09-22	25.6000	28.0000	24.2100	25.8000	-3.008%	61	2,956	-16.667%
2026-09-21	26.2000	27.2000	25.0000	26.6000	+12.760%	158	2,932	-19.173%
2026-09-18	21.5000	24.7000	20.4000	23.5900	+16.667%	102	2,853	-8.860%
2026-09-17	21.9000	22.5500	19.8000	20.2200	+2.380%	93	2,839	+6.330%
2026-09-16	20.6000	20.8000	18.4200	19.7500	+5.728%	73	2,803	+8.861%
2026-09-15	21.0000	21.3000	18.6800	18.6800	-3.212%	80	2,784	+15.096%
2026-09-14	20.4300	22.6000	19.3000	19.3000	-25.769%	326	2,718	+11.399%
2026-09-11	25.6000	26.7500	25.6000	26.0000	+4.334%	37	2,676	-17.308%
2026-09-10	26.0200	27.2000	24.9200	24.9200	-11.000%	37	2,702	-13.724%
2026-09-09	31.7800	31.7800	28.0000	28.0000	-9.968%	25	2,687	-23.214%
2026-09-08	29.8500	34.5000	29.8500	31.1000	+23.413%	43	2,682	-30.868%
2026-09-04	24.1000	26.5000	24.1000	25.2000	+9.565%	30	2,676	-14.683%
2026-09-03	23.0000	24.0000	21.0000	23.0000	-6.504%	97	2,676	-6.522%
2026-09-02	23.7000	25.2000	23.1000	24.6000	-1.600%	48	2,664	-12.602%
2026-09-01	24.6000	25.0200	24.6000	25.0000	-10.714%	17	2,690	-14.000%
2026-08-31	28.5000	28.5000	27.8000	28.0000	+0.358%	61	2,685	-23.214%
2026-08-28	31.2000	31.2000	27.9000	27.9000	-15.710%	10	2,639	-22.939%
2026-08-27	34.4500	34.4500	33.1000	33.1000	-3.779%	5	2,634	-35.045%
2026-08-26	34.7000	34.7000	33.8500	34.4000	-3.017%	50	2,636	-37.500%
2026-08-25	35.0000	36.4000	35.0000	35.4700	+5.315%	8	2,658	-39.385%
2026-08-24	29.5000	35.1000	29.0000	33.6800	-24.788%	56	2,652	-36.164%
2026-08-21	45.0500	45.1000	44.5300	44.7800	-9.389%	12	2,621	-51.987%
2026-08-20	43.5000	49.4200	43.5000	49.4200	+13.349%	45	2,620	-56.495%
2026-08-19	51.0000	51.0000	43.6000	43.6000	-16.170%	27	2,602	-50.688%
2026-08-18	59.4000	59.4000	52.0000	52.0100	-26.674%	11	2,586	-58.662%
2026-08-17	69.7300	76.0000	68.8000	70.9300	+4.003%	21	2,586	-69.688%
2026-08-14	56.0000	70.0000	56.0000	68.2000	+31.915%	21	2,579	-68.475%
2026-08-13	56.4000	62.0000	51.6500	51.7000	-8.979%	18	2,585	-58.414%
2026-08-12	56.8000	56.8000	56.8000	56.8000	+2.342%	15	2,552	-62.148%
2026-08-11	56.4200	56.4200	52.7400	55.5000	-0.893%	4	2,552	-61.261%
2026-08-10	63.3000	68.3000	56.0000	56.0000	-9.135%	25	2,555	-61.607%
2026-08-07	59.0400	65.0000	58.0500	61.6300	+18.292%	18	2,555	-65.114%
2026-08-06	52.8700	56.5500	52.1000	52.1000	-6.530%	32	2,563	-58.733%
2026-08-05	57.1500	62.2000	55.7400	55.7400	-3.061%	46	2,592	-61.428%
2026-08-04	52.0000	60.5000	52.0000	57.5000	+46.684%	178	2,603	-62.609%
2026-08-03	28.4000	39.2000	26.2000	39.2000	+30.885%	116	2,562	-45.153%
2026-07-31	34.5500	34.9000	27.9000	29.9500	+11.754%	119	2,533	-28.214%
2026-07-30	24.0000	27.3000	23.8000	26.8000	+36.735%	49	2,504	-19.776%
2026-07-29	23.6000	24.6000	19.5000	19.6000	-27.138%	48	2,483	+9.694%
2026-07-28	29.6000	29.6000	22.7000	26.9000	-17.485%	97	2,472	-20.074%
2026-07-27	30.9900	32.6000	30.3500	32.6000	-11.293%	36	2,447	-34.049%
2026-07-24	41.3000	41.3000	35.3000	36.7500	-15.284%	36	2,450	-41.497%
2026-07-23	48.7000	48.7000	42.9400	43.3800	-6.770%	30	2,423	-50.438%
2026-07-22	43.6000	46.6800	43.4000	46.5300	-5.041%	11	2,431	-53.793%
2026-07-21	41.2800	49.1000	41.2800	49.0000	+23.116%	15	2,430	-56.122%
2026-07-20	36.4000	39.8000	35.7000	39.8000	+7.451%	15	2,421	-45.980%
2026-07-17	32.6800	39.2600	31.1700	37.0400	+6.284%	39	2,421	-41.955%
2026-07-16	36.0000	36.6300	33.9700	34.8500	-19.700%	55	2,398	-38.307%
2026-07-15	43.9800	43.9800	39.3000	43.4000	-18.113%	125	2,379	-50.461%
2026-07-14	52.1000	54.2000	52.1000	53.0000	+16.203%	201	2,367	-59.434%
2026-07-13	45.0000	45.6100	45.0000	45.6100	-6.918%	3	2,245	-52.861%
2026-07-10	47.0700	49.0000	45.2400	49.0000	-6.130%	9	2,244	-56.122%
2026-07-09	52.2000	52.2000	52.2000	52.2000	+17.833%	1	2,243	-58.812%
2026-07-08	48.1000	48.1000	44.3000	44.3000	-5.443%	3	2,243	-51.467%
2026-07-07	51.0000	51.0000	46.8000	46.8500	-15.889%	23	2,245	-54.109%
2026-07-06	53.0000	58.1000	52.8000	55.7000	+5.293%	19	2,243	-61.400%
2026-07-02	64.3200	64.3200	47.3000	52.9000	-29.692%	45	2,219	-59.357%
2026-06-30	72.6000	75.2400	72.6000	75.2400	+7.134%	10	2,219	-71.425%
2026-06-29	70.2300	70.2300	70.2300	70.2300	+9.104%	1	2,229	-69.386%
2026-06-26	60.8000	67.0900	59.5000	64.3700	-5.685%	141	2,229	-66.599%
2026-06-25	74.0000	74.0000	64.0000	68.2500	-2.430%	23	2,244	-68.498%
2026-06-24	68.2000	73.1500	68.2000	69.9500	-9.684%	8	2,236	-69.264%
2026-06-23	83.8000	83.8000	77.4500	77.4500	-6.687%	78	2,236	-72.240%
2026-06-22	83.0000	83.0000	83.0000	83.0000	-1.752%	1	2,161	-74.096%
2026-06-18	85.0000	92.0000	83.5000	84.4800	-11.261%	38	2,184	-74.550%
2026-06-17	95.2000	95.2000	95.2000	95.2000	-17.504%	3	2,184	-77.416%
2026-06-15	108.2000	115.4000	108.2000	115.4000	+18.359%	7	2,181	-81.369%
2026-06-12	100.0000	100.0000	97.5000	97.5000	+4.839%	2	2,183	-77.949%
2026-06-11	94.0000	95.4000	93.0000	93.0000	-12.635%	3	2,182	-76.882%
2026-06-10	106.7200	107.6100	106.4500	106.4500	+10.597%	3	2,182	-79.803%
2026-06-09	106.0000	106.0000	96.2500	96.2500	-23.233%	6	2,178	-77.662%
2026-06-08	123.0000	125.3800	123.0000	125.3800	+16.796%	2	2,180	-82.852%
2026-06-05	112.8300	115.1000	103.8000	107.3500	-17.168%	13	2,182	-79.972%
2026-06-04	102.4700	129.6000	102.4700	129.6000	+14.690%	13	2,188	-83.410%
2026-06-03	113.0000	113.0000	113.0000	113.0000	-8.871%	3	2,179	-80.973%
2026-06-02	122.0000	124.5000	117.9000	124.0000	+12.410%	44	2,179	-82.661%
2026-06-01	93.4200	110.3100	93.4200	110.3100	+27.085%	14	2,149	-80.509%
2026-05-29	89.9500	91.2100	83.6900	86.8000	-11.066%	16	2,140	-75.230%
2026-05-28	101.6000	101.6000	97.6000	97.6000	-8.614%	4	2,143	-77.971%
2026-05-27	107.6500	109.0000	106.0000	106.8000	-1.111%	281	2,146	-79.869%
2026-05-26	109.1000	109.9200	108.0000	108.0000	+6.614%	9	1,964	-80.093%
2026-05-21	101.3000	101.3000	101.3000	101.3000	+6.811%	5	1,962	-78.776%
2026-05-19	94.8400	94.8400	94.8400	94.8400	-17.745%	1	1,957	-77.330%
2026-05-15	117.0000	117.0000	115.3000	115.3000	-10.896%	13	1,958	-81.353%
2026-05-14	129.4000	129.4000	129.4000	129.4000	-10.759%	1	1,960	-83.385%
2026-05-13	145.0000	145.0000	145.0000	145.0000	+21.237%	1	1,960	-85.172%
2026-05-12	130.6000	130.6000	119.6000	119.6000	+11.359%	2	1,960	-82.023%
2026-05-11	99.0000	109.3500	99.0000	107.4000	+34.755%	9	1,960	-79.981%
2026-05-08	94.3200	94.3200	75.8000	79.7000	-6.180%	25	1,965	-73.024%
2026-05-07	96.0000	96.5500	84.9500	84.9500	-19.858%	7	1,974	-74.691%
2026-05-06	110.7800	110.7800	99.5000	106.0000	-8.066%	181	1,975	-79.717%
2026-05-05	107.0000	115.3000	107.0000	115.3000	+11.347%	52	2,044	-81.353%
2026-05-04	111.5600	111.5600	103.5500	103.5500	-7.545%	3	2,045	-79.237%
2026-05-01	99.3400	116.0000	99.3400	112.0000	+23.185%	42	2,072	-80.804%
2026-04-30	86.0000	90.9200	84.3000	90.9200	+7.280%	35	2,072	-76.353%
2026-04-29	78.2500	84.7500	78.2500	84.7500	+14.791%	6	2,051	-74.631%
2026-04-28	71.8000	75.5000	71.5200	73.8300	-7.713%	13	2,055	-70.879%
2026-04-27	77.5900	80.0000	77.5900	80.0000	-13.514%	5	2,054	-73.125%
2026-04-24	76.1000	93.0000	76.1000	92.5000	+33.478%	67	2,052	-76.757%
2026-04-23	80.7000	80.7000	67.5500	69.3000	-8.983%	7	2,103	-68.975%
2026-04-22	76.1400	76.1400	76.1400	76.1400	-13.300%	2	2,101	-71.763%
2026-04-21	99.4000	100.5000	86.9900	87.8200	-2.063%	20	2,101	-75.518%
2026-04-20	86.5000	89.6700	85.8500	89.6700	+1.094%	7	2,109	-76.023%
2026-04-17	90.8500	90.8500	85.0000	88.7000	+9.628%	8	2,110	-75.761%
2026-04-16	72.7500	81.0000	72.7500	80.9100	+12.375%	9	2,113	-73.427%
2026-04-15	71.5600	76.2300	71.5600	72.0000	-8.918%	44	2,106	-70.139%
2026-04-14	80.0000	83.4700	78.6000	79.0500	-8.295%	31	2,129	-72.802%
2026-04-13	82.4000	86.2500	77.7500	86.2000	+2.254%	42	2,143	-75.058%
2026-04-10	79.5000	85.4000	79.5000	84.3000	+26.710%	98	2,140	-74.496%
2026-04-09	75.0000	78.0000	65.5200	66.5300	-2.876%	32	2,098	-67.684%
2026-04-08	57.9500	68.5000	57.6000	68.5000	+22.321%	36	2,112	-68.613%
2026-04-07	50.4700	56.0000	50.4700	56.0000	+13.131%	61	2,123	-61.607%
2026-04-06	55.0000	55.0000	46.7500	49.5000	+10.738%	35	2,100	-56.566%
2026-04-02	35.5000	45.2000	35.5000	44.7000	+39.688%	19	2,101	-51.902%
2026-04-01	35.5000	39.0000	32.0000	32.0000	0.000%	70	2,101	-32.813%
2026-03-31	33.1000	33.8000	28.6000	32.0000	+1.234%	837	2,120	-32.813%
2026-03-30	36.0000	36.0000	30.5000	31.6100	-23.666%	30	1,332	-31.984%
2026-03-27	44.0000	44.0000	39.0000	41.4100	+0.024%	73	1,324	-48.080%
2026-03-26	50.0500	50.1600	41.4000	41.4000	-22.180%	44	1,307	-48.068%
2026-03-25	53.0000	56.6800	51.0000	53.2000	+0.738%	29	1,295	-59.586%
2026-03-24	45.0000	54.0000	42.6000	52.8100	+36.108%	72	1,285	-59.288%
2026-03-23	36.3000	39.3900	35.4800	38.8000	+21.250%	37	1,298	-44.588%
2026-03-20	42.6400	42.6400	32.0000	32.0000	-24.350%	38	1,289	-32.813%
2026-03-19	34.8000	42.3000	34.8000	42.3000	+14.946%	10	1,285	-49.173%
2026-03-18	37.6000	40.7200	36.8000	36.8000	+9.851%	94	1,290	-41.576%
2026-03-17	35.3000	35.3000	32.2000	33.5000	-13.548%	111	1,270	-35.821%
2026-03-16	43.5000	45.1000	38.4000	38.7500	-5.764%	146	1,240	-44.516%
2026-03-13	45.8000	45.8000	41.0000	41.1200	-16.082%	23	1,109	-47.714%
2026-03-12	54.5000	54.5000	48.8000	49.0000	-23.438%	349	1,112	-56.122%
2026-03-11	58.2000	67.0000	58.2000	64.0000	+6.667%	9	1,103	-66.406%
2026-03-10	62.0000	64.5000	60.0000	60.0000	+14.569%	9	1,102	-64.167%
2026-03-09	41.7000	52.3700	41.7000	52.3700	+21.791%	19	1,101	-58.946%
2026-03-06	44.0000	55.6000	43.0000	43.0000	-2.050%	383	1,100	-50.000%
2026-03-05	42.5000	44.6800	42.5000	43.9000	-1.702%	42	766	-51.025%
2026-03-04	41.8700	45.0800	40.4000	44.6600	+6.232%	248	724	-51.858%
2026-03-03	38.5000	43.6000	38.5000	42.0400	-11.495%	35	490	-48.858%
2026-03-02	41.3000	47.7200	40.6400	47.5000	0.000%	465	0	-54.737%