Dark

AAOI20270115C110
AAOI Jan 15 2027 110.00 Call (AAOI270115C00110000)
option OPRA

EOD

Sep 29, 2026

17.66+19.324%(+2.86)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.2000	18.2000	17.3000	17.6600	+19.324%	29	306	0.000%
2026-09-28	15.6000	15.6000	14.0000	14.8000	-17.133%	14	283	+19.324%
2026-09-25	17.8000	17.9300	17.8000	17.8600	+2.467%	8	283	-1.120%
2026-09-24	16.4500	18.4600	16.4000	17.4300	-1.525%	48	281	+1.320%
2026-09-23	20.0700	20.7000	17.6500	17.7000	-17.674%	38	280	-0.226%
2026-09-22	22.7000	23.3000	20.1000	21.5000	-3.153%	30	266	-17.860%
2026-09-21	22.1000	23.1400	21.0700	22.2000	+10.834%	53	260	-20.450%
2026-09-18	18.0000	20.9000	17.6000	20.0300	+17.135%	25	240	-11.832%
2026-09-17	19.0000	19.0000	16.8000	17.1000	+6.875%	14	224	+3.275%
2026-09-16	17.2000	17.2000	15.0000	16.0000	+3.359%	8	218	+10.375%
2026-09-15	17.4000	17.5800	15.4800	15.4800	-3.250%	8	217	+14.083%
2026-09-14	17.2000	18.0000	16.0000	16.0000	-25.581%	26	216	+10.375%
2026-09-11	22.0500	22.7800	21.5000	21.5000	+3.415%	13	198	-17.860%
2026-09-10	22.6700	23.9000	20.7900	20.7900	-16.506%	5	192	-15.055%
2026-09-09	28.0000	28.0000	24.9000	24.9000	-12.324%	8	190	-29.076%
2026-09-08	24.2000	29.2000	24.2000	28.4000	+27.354%	18	191	-37.817%
2026-09-04	19.7500	22.3000	19.7500	22.3000	+14.535%	6	192	-20.807%
2026-09-03	17.9000	20.5000	17.9000	19.4700	-6.529%	4	192	-9.296%
2026-09-02	20.0000	20.8300	19.9200	20.8300	-4.009%	21	188	-15.218%
2026-09-01	21.5500	21.7000	21.5500	21.7000	-10.883%	3	187	-18.618%
2026-08-31	24.0000	24.8000	23.0000	24.3500	+0.412%	7	189	-27.474%
2026-08-28	27.1000	27.1000	24.1000	24.2500	-16.177%	57	191	-27.175%
2026-08-27	28.9300	28.9300	28.9300	28.9300	-3.567%	2	177	-38.956%
2026-08-26	29.5000	31.4000	29.5000	30.0000	-2.629%	8	177	-41.133%
2026-08-25	30.4000	31.2700	30.4000	30.8100	+5.514%	8	172	-42.681%
2026-08-24	25.7000	31.0000	25.7000	29.2000	-26.448%	56	173	-39.521%
2026-08-20	39.7000	39.7000	39.7000	39.7000	-20.217%	2	143	-55.516%
2026-08-18	49.7600	49.7600	49.7600	49.7600	-24.606%	10	145	-64.510%
2026-08-17	64.0000	66.0000	64.0000	66.0000	+4.745%	3	145	-73.242%
2026-08-14	59.6000	63.0100	59.6000	63.0100	+32.961%	2	145	-71.973%
2026-08-13	47.3800	47.3900	47.3800	47.3900	-4.839%	2	146	-62.735%
2026-08-12	49.8000	49.8000	49.8000	49.8000	+1.322%	2	144	-64.538%
2026-08-11	49.1500	49.1500	49.1500	49.1500	-5.481%	1	142	-64.069%
2026-08-10	55.0000	55.0000	51.5000	52.0000	-5.369%	5	141	-66.038%
2026-08-07	55.1900	55.8000	54.1600	54.9500	+17.214%	13	144	-67.862%
2026-08-06	50.1800	50.1800	46.8800	46.8800	-10.088%	6	147	-62.329%
2026-08-05	52.1400	52.1400	52.1400	52.1400	-3.978%	3	144	-66.130%
2026-08-04	48.3000	54.3000	48.3000	54.3000	+43.879%	46	145	-67.477%
2026-08-03	34.4500	37.9000	33.8700	37.7400	+34.690%	22	162	-53.206%
2026-07-31	28.0200	28.0200	28.0200	28.0200	+21.773%	1	155	-36.974%
2026-07-28	23.0100	23.0100	23.0100	23.0100	-23.069%	1	156	-23.251%
2026-07-27	27.6500	29.9100	27.6500	29.9100	-5.676%	30	155	-40.956%
2026-07-24	34.0000	34.0000	31.7100	31.7100	-22.734%	39	167	-44.308%
2026-07-23	41.0400	41.0400	41.0400	41.0400	+5.964%	1	135	-56.969%
2026-07-22	43.2000	43.2000	38.7300	38.7300	-14.503%	5	135	-54.402%
2026-07-21	40.0000	45.3000	39.6000	45.3000	+25.833%	7	130	-61.015%
2026-07-20	36.0700	36.0700	35.5000	36.0000	+13.924%	6	137	-50.944%
2026-07-16	38.0000	38.0000	31.1000	31.6000	-20.403%	15	136	-44.114%
2026-07-15	44.5000	44.5000	37.5500	39.7000	-18.144%	11	124	-55.516%
2026-07-14	47.0500	50.3200	47.0500	48.5000	+23.724%	11	118	-63.588%
2026-07-13	39.5000	39.5000	39.2000	39.2000	-16.596%	3	123	-54.949%
2026-07-10	48.0000	48.0000	47.0000	47.0000	-2.083%	2	122	-62.426%
2026-07-09	49.0000	49.0000	48.0000	48.0000	+12.941%	6	120	-63.208%
2026-07-08	42.9000	43.1800	42.5000	42.5000	-0.817%	7	124	-58.447%
2026-07-07	44.0000	44.3000	42.8500	42.8500	-20.501%	37	131	-58.786%
2026-07-06	53.9000	53.9000	53.9000	53.9000	+21.533%	1	94	-67.236%
2026-07-02	44.0000	44.3500	44.0000	44.3500	-27.945%	7	93	-60.180%
2026-06-26	54.7000	61.5500	54.7000	61.5500	-17.383%	3	93	-71.308%
2026-06-23	79.2500	79.2500	74.5000	74.5000	-4.829%	2	92	-76.295%
2026-06-22	78.2800	78.2800	78.2800	78.2800	-17.971%	1	93	-77.440%
2026-06-16	93.0000	95.4300	93.0000	95.4300	-10.226%	5	92	-81.494%
2026-06-05	106.3000	106.3000	106.3000	106.3000	-13.577%	1	95	-83.387%
2026-06-02	123.0000	123.0000	123.0000	123.0000	+32.543%	1	95	-85.642%
2026-06-01	92.8000	92.8000	92.8000	92.8000	-1.066%	1	96	-80.970%
2026-05-19	93.8000	93.8000	93.8000	93.8000	-2.292%	1	96	-81.173%
2026-05-18	96.0000	96.0000	96.0000	96.0000	-23.077%	1	96	-81.604%
2026-05-14	130.6900	130.6900	124.8000	124.8000	-15.321%	5	96	-85.849%
2026-05-13	147.3800	147.3800	147.3800	147.3800	+20.902%	5	94	-88.017%
2026-05-12	121.9000	121.9000	121.9000	121.9000	+18.637%	1	94	-85.513%
2026-05-05	102.7500	102.7500	102.7500	102.7500	+1.532%	2	94	-82.813%
2026-05-04	101.2000	101.2000	101.2000	101.2000	-6.771%	4	96	-82.549%
2026-05-01	93.5000	110.7800	93.5000	108.5500	+32.702%	57	120	-83.731%
2026-04-30	84.5700	84.5700	79.2900	81.8000	+11.293%	14	120	-78.411%
2026-04-29	74.0000	74.0000	73.5000	73.5000	+9.375%	3	120	-75.973%
2026-04-28	67.2000	67.2000	67.2000	67.2000	-11.111%	62	118	-73.720%
2026-04-27	75.6000	75.6000	75.6000	75.6000	-15.907%	62	118	-76.640%
2026-04-24	73.9200	89.9000	73.4500	89.9000	+42.698%	11	118	-80.356%
2026-04-23	78.2800	79.4000	63.0000	63.0000	-16.056%	3	123	-71.968%
2026-04-22	82.0000	82.0000	73.0400	75.0500	-5.775%	6	123	-76.469%
2026-04-21	86.1500	86.1500	79.6500	79.6500	+3.442%	19	133	-77.828%
2026-04-16	77.3100	77.3100	75.0000	77.0000	+6.501%	13	133	-77.065%
2026-04-15	72.3000	72.3000	72.3000	72.3000	-3.959%	1	136	-75.574%
2026-04-14	73.9600	77.6000	72.5200	75.2800	-3.623%	15	136	-76.541%
2026-04-13	78.1100	78.1100	78.1100	78.1100	-3.604%	1	140	-77.391%
2026-04-10	65.8000	81.0300	65.8000	81.0300	+26.117%	7	141	-78.206%
2026-04-09	65.4000	70.0000	64.2500	64.2500	+0.078%	5	147	-72.514%
2026-04-08	53.8500	64.2000	53.7000	64.2000	+32.919%	30	149	-72.492%
2026-04-07	49.9800	49.9800	47.1000	48.3000	+2.548%	7	143	-63.437%
2026-04-06	47.6500	47.6500	46.7000	47.1000	+9.535%	6	150	-62.505%
2026-04-02	40.0000	43.0000	40.0000	43.0000	+35.647%	8	140	-58.930%
2026-04-01	34.1000	34.1000	31.7000	31.7000	+13.214%	2	140	-44.290%
2026-03-31	29.3000	29.3000	28.0000	28.0000	-2.778%	4	139	-36.929%
2026-03-30	30.5000	30.5000	28.8000	28.8000	-23.648%	6	139	-38.681%
2026-03-27	37.9300	37.9300	37.0000	37.7200	-4.506%	28	140	-53.181%
2026-03-26	46.8700	46.8700	39.4000	39.5000	-24.038%	46	120	-55.291%
2026-03-25	47.3000	53.7000	47.1100	52.0000	+4.208%	41	102	-66.038%
2026-03-24	42.4200	49.9000	42.4200	49.9000	+50.075%	21	75	-64.609%
2026-03-23	31.5000	35.2000	31.5000	33.2500	+11.953%	38	88	-46.887%
2026-03-20	34.9500	34.9500	29.7000	29.7000	-23.924%	10	55	-40.539%
2026-03-19	39.0400	39.0400	39.0400	39.0400	+30.133%	5	53	-54.764%
2026-03-17	30.3000	30.3000	30.0000	30.0000	-22.800%	6	52	-41.133%
2026-03-13	42.3200	42.3200	38.8600	38.8600	-18.532%	16	46	-54.555%
2026-03-12	50.3200	51.4000	47.7000	47.7000	-23.188%	13	36	-62.977%
2026-03-11	53.2000	62.1000	53.2000	62.1000	+30.407%	4	35	-71.562%
2026-03-09	40.0000	47.6200	40.0000	47.6200	-3.992%	9	37	-62.915%
2026-03-06	43.0800	53.4000	43.0800	49.6000	+35.890%	24	36	-64.395%
2026-03-05	38.6000	38.6000	36.5000	36.5000	-12.971%	4	36	-51.616%
2026-03-04	40.5000	41.9400	40.5000	41.9400	+7.044%	2	36	-57.892%
2026-03-03	38.9800	39.1800	35.8500	39.1800	-12.486%	14	34	-54.926%
2026-03-02	45.5800	46.0000	44.0000	44.7700	0.000%	25	0	-60.554%