Dark

AAOI20270115C105
AAOI Jan 15 2027 105.00 Call (AAOI270115C00105000)
option OPRA

EOD

Sep 29, 2026

19.00+23.377%(+3.60)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.0500	20.0500	19.0000	19.0000	+23.377%	33	206	0.000%
2026-09-28	17.9000	17.9000	15.3000	15.4000	-21.026%	29	182	+23.377%
2026-09-25	20.0000	20.5000	19.5000	19.5000	-1.416%	20	183	-2.564%
2026-09-24	18.0000	20.4000	18.0000	19.7800	+3.021%	4	169	-3.943%
2026-09-23	21.1400	21.1400	19.2000	19.2000	-17.098%	53	167	-1.042%
2026-09-22	25.2500	25.2500	22.0100	23.1600	-7.360%	12	183	-17.962%
2026-09-21	22.8500	25.0000	22.8500	25.0000	+16.279%	85	179	-24.000%
2026-09-18	21.5000	21.5000	21.5000	21.5000	+10.882%	2	110	-11.628%
2026-09-17	19.5000	19.5000	18.8000	19.3900	+7.246%	3	108	-2.011%
2026-09-16	18.0800	18.0800	18.0800	18.0800	-7.282%	1	105	+5.088%
2026-09-14	18.1200	19.5000	18.1200	19.5000	-17.548%	3	106	-2.564%
2026-09-11	24.6000	24.6000	23.6500	23.6500	+1.633%	9	105	-19.662%
2026-09-10	23.8500	26.2500	23.2700	23.2700	-14.606%	15	107	-18.350%
2026-09-09	30.2000	30.2000	27.2500	27.2500	-6.678%	12	103	-30.275%
2026-09-08	26.9000	32.0500	26.6700	29.2000	+22.125%	11	101	-34.932%
2026-09-04	23.4800	24.2800	23.3000	23.9100	+10.184%	8	101	-20.535%
2026-09-03	20.1000	21.7000	19.9300	21.7000	-3.556%	20	101	-12.442%
2026-09-02	21.7000	22.5000	21.7000	22.5000	-3.846%	3	89	-15.556%
2026-09-01	23.4000	23.4000	23.4000	23.4000	-10.000%	1	87	-18.803%
2026-08-31	25.0000	26.0000	25.0000	26.0000	-3.021%	2	87	-26.923%
2026-08-28	28.5200	28.5200	26.3100	26.8100	-16.219%	8	87	-29.131%
2026-08-26	32.0000	32.0000	32.0000	32.0000	-3.060%	10	81	-40.625%
2026-08-25	33.0100	33.0100	33.0100	33.0100	+10.033%	1	91	-42.442%
2026-08-24	31.3500	31.9000	29.2700	30.0000	-36.170%	18	91	-36.667%
2026-08-21	47.0000	47.0000	47.0000	47.0000	+1.512%	4	79	-59.574%
2026-08-19	45.3500	46.3000	45.2000	46.3000	-34.466%	6	75	-58.963%
2026-08-17	70.6500	70.6500	70.6500	70.6500	+18.859%	1	78	-73.107%
2026-08-13	59.4400	59.4400	59.4400	59.4400	+18.761%	1	78	-68.035%
2026-08-11	49.9000	50.0500	49.9000	50.0500	-6.814%	2	77	-62.038%
2026-08-10	53.7100	53.7100	53.7100	53.7100	-14.064%	1	79	-64.625%
2026-08-07	61.4700	62.5000	61.4500	62.5000	+21.572%	36	80	-69.600%
2026-08-06	48.8000	53.7000	48.8000	51.4100	-4.972%	38	114	-63.042%
2026-08-05	57.0000	57.0000	54.1000	54.1000	-4.871%	2	128	-64.880%
2026-08-04	56.8700	56.8700	56.8700	56.8700	+45.448%	1	129	-66.590%
2026-08-03	28.0000	39.1000	28.0000	39.1000	+38.065%	49	130	-51.407%
2026-07-31	28.3200	28.3200	28.3200	28.3200	+38.416%	1	86	-32.910%
2026-07-29	20.4600	20.4600	20.4600	20.4600	-22.412%	1	85	-7.136%
2026-07-28	25.0000	26.3700	22.9000	26.3700	-11.510%	43	85	-27.948%
2026-07-27	29.6000	29.8000	28.6200	29.8000	-13.372%	13	67	-36.242%
2026-07-24	34.6200	34.6200	34.4000	34.4000	-6.267%	26	61	-44.767%
2026-07-20	36.7000	36.7000	36.7000	36.7000	+9.716%	1	37	-48.229%
2026-07-16	36.3000	37.1300	33.4500	33.4500	-18.613%	9	37	-43.199%
2026-07-15	41.2100	41.2100	39.8500	41.1000	-19.805%	5	36	-53.771%
2026-07-14	51.2500	51.2500	51.2500	51.2500	+25.613%	1	33	-62.927%
2026-07-13	40.8000	40.8000	40.8000	40.8000	-10.132%	3	32	-53.431%
2026-07-10	45.4000	45.4000	45.4000	45.4000	-9.562%	1	29	-58.150%
2026-07-09	50.2000	50.2000	50.2000	50.2000	+12.455%	1	29	-62.151%
2026-07-07	48.9200	49.2500	44.6400	44.6400	-14.154%	4	30	-57.437%
2026-07-06	56.0500	56.1000	52.0000	52.0000	-28.276%	15	27	-63.462%
2026-06-23	72.5000	72.5000	72.5000	72.5000	-13.226%	1	24	-73.793%
2026-06-22	83.5500	83.5500	83.5500	83.5500	-24.933%	1	24	-77.259%
2026-06-15	107.0000	111.3000	107.0000	111.3000	-5.365%	2	25	-82.929%
2026-06-08	117.6100	117.6100	117.6100	117.6100	+16.827%	1	25	-83.845%
2026-06-04	100.6700	100.6700	100.6700	100.6700	+10.493%	1	24	-81.126%
2026-06-01	91.1100	91.1100	91.1100	91.1100	-19.443%	1	25	-79.146%
2026-05-15	113.1000	113.1000	113.1000	113.1000	+11.264%	4	26	-83.201%
2026-05-12	101.6500	101.6500	101.6500	101.6500	-4.158%	1	24	-81.308%
2026-05-11	106.0600	106.0600	106.0600	106.0600	-0.376%	1	25	-82.086%
2026-05-05	106.4600	106.4600	106.4600	106.4600	-2.151%	1	26	-82.153%
2026-05-04	108.8000	108.8000	108.8000	108.8000	-3.632%	1	27	-82.537%
2026-05-01	112.0000	112.9000	112.0000	112.9000	+36.024%	2	28	-83.171%
2026-04-30	90.0000	90.0000	83.0000	83.0000	+16.737%	2	28	-77.108%
2026-04-28	71.1000	71.1000	71.1000	71.1000	-7.422%	1	29	-73.277%
2026-04-27	76.8000	76.8000	76.8000	76.8000	+2.400%	1	28	-75.260%
2026-04-24	75.0000	75.0000	75.0000	75.0000	-12.023%	1	28	-74.667%
2026-04-17	85.7100	85.7100	85.2500	85.2500	+6.563%	2	27	-77.713%
2026-04-16	77.9300	80.0000	77.9300	80.0000	+12.202%	2	25	-76.250%
2026-04-15	71.3000	71.3000	71.3000	71.3000	-7.282%	1	26	-73.352%
2026-04-14	77.9500	77.9500	76.9000	76.9000	-7.349%	2	27	-75.293%
2026-04-13	84.2500	84.2500	83.0000	83.0000	+5.303%	4	27	-77.108%
2026-04-10	78.8200	78.8200	78.8200	78.8200	+9.229%	1	27	-75.894%
2026-04-09	72.1600	72.1600	72.1600	72.1600	+12.469%	1	28	-73.670%
2026-04-08	64.7000	64.7000	64.1600	64.1600	+33.112%	3	28	-70.387%
2026-04-06	53.0000	53.0000	48.2000	48.2000	+15.865%	3	30	-60.581%
2026-04-02	42.0000	42.0000	41.4000	41.6000	+21.816%	6	28	-54.327%
2026-04-01	35.0000	35.5000	34.1500	34.1500	+23.285%	9	28	-44.363%
2026-03-31	28.0000	28.0000	27.7000	27.7000	-9.180%	2	27	-31.408%
2026-03-30	36.0000	36.0000	30.5000	30.5000	-33.696%	3	26	-37.705%
2026-03-26	46.0000	46.0000	46.0000	46.0000	-10.835%	1	26	-58.696%
2026-03-25	49.8000	53.7600	49.8000	51.5900	-1.131%	4	26	-63.171%
2026-03-24	41.7000	52.1800	41.7000	52.1800	+61.298%	4	25	-63.588%
2026-03-20	32.3500	32.3500	32.3500	32.3500	-21.481%	10	25	-41.267%
2026-03-19	41.5600	41.5600	41.2000	41.2000	+1.328%	5	31	-53.883%
2026-03-18	40.6600	40.6600	40.6600	40.6600	+28.265%	1	32	-53.271%
2026-03-17	31.5100	31.7000	31.5100	31.7000	-14.324%	4	32	-40.063%
2026-03-16	37.0000	37.0000	37.0000	37.0000	-15.467%	1	28	-48.649%
2026-03-13	44.0000	44.0000	43.7700	43.7700	-7.853%	7	27	-56.591%
2026-03-12	55.0000	55.0000	47.5000	47.5000	-24.603%	21	27	-60.000%
2026-03-11	63.0000	63.0000	63.0000	63.0000	+3.738%	1	40	-69.841%
2026-03-10	55.5000	62.6000	55.5000	60.7300	+45.287%	4	40	-68.714%
2026-03-09	41.8000	41.8000	41.8000	41.8000	-6.278%	2	41	-54.545%
2026-03-06	44.9200	53.5000	44.6000	44.6000	+14.359%	62	39	-57.399%
2026-03-05	42.3500	44.7400	39.0000	39.0000	-1.490%	11	25	-51.282%
2026-03-04	41.0000	41.0000	39.1000	39.5900	-2.126%	10	24	-52.008%
2026-03-03	36.5000	40.4500	36.5000	40.4500	-13.734%	11	19	-53.028%
2026-03-02	45.8000	46.8900	38.5000	46.8900	0.000%	11	0	-59.480%