Dark

AAOI20270115C115
AAOI Jan 15 2027 115.00 Call (AAOI270115C00115000)
option OPRA

EOD

Sep 29, 2026

15.96+20.000%(+2.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.9600	15.9600	15.9600	15.9600	+20.000%	2	622	0.000%
2026-09-28	14.8100	14.8100	12.0000	13.3000	-11.333%	14	620	+20.000%
2026-09-24	15.0000	15.0000	15.0000	15.0000	-6.832%	1	620	+6.400%
2026-09-23	18.2000	18.2000	16.1000	16.1000	-17.436%	10	619	-0.870%
2026-09-22	20.2400	22.1000	18.4000	19.5000	-5.797%	37	617	-18.154%
2026-09-21	20.7500	20.8000	19.0000	20.7000	+25.455%	16	591	-22.899%
2026-09-18	17.2000	17.2000	16.5000	16.5000	-1.786%	6	595	-3.273%
2026-09-17	16.8000	16.8000	16.8000	16.8000	+12.000%	1	597	-5.000%
2026-09-16	15.2000	15.7500	14.5000	15.0000	+3.448%	13	596	+6.400%
2026-09-15	15.4000	15.4000	14.5000	14.5000	-7.289%	4	595	+10.069%
2026-09-14	15.1000	15.6800	15.1000	15.6400	-22.189%	18	597	+2.046%
2026-09-11	21.2500	21.2500	20.1000	20.1000	+3.077%	5	597	-20.597%
2026-09-10	21.0000	22.5000	19.5000	19.5000	-13.333%	27	597	-18.154%
2026-09-09	24.8000	25.7000	22.5000	22.5000	-10.359%	45	612	-29.067%
2026-09-08	22.8800	28.4000	22.8800	25.1000	+38.292%	95	605	-36.414%
2026-09-04	18.1500	18.1500	18.1500	18.1500	+0.889%	5	561	-12.066%
2026-09-03	18.5000	18.7500	16.7200	17.9900	-6.204%	11	561	-11.284%
2026-09-02	18.8000	19.1800	18.8000	19.1800	-2.590%	6	561	-16.788%
2026-09-01	19.6000	19.6900	19.6000	19.6900	-10.905%	3	561	-18.944%
2026-08-31	22.8000	22.8000	21.4300	22.1000	-1.778%	64	558	-27.783%
2026-08-28	25.3000	26.7000	22.5000	22.5000	-18.567%	21	496	-29.067%
2026-08-27	29.9500	29.9500	27.3900	27.6300	-6.116%	270	481	-42.237%
2026-08-25	29.4300	29.4300	29.4300	29.4300	+7.802%	13	230	-45.770%
2026-08-24	27.5900	29.5000	25.9400	27.3000	-39.333%	162	225	-41.538%
2026-08-18	45.0000	45.0000	45.0000	45.0000	-30.769%	1	67	-64.533%
2026-08-17	65.0000	65.0000	65.0000	65.0000	+4.839%	1	67	-75.446%
2026-08-14	55.2000	62.0000	55.2000	62.0000	+23.506%	6	68	-74.258%
2026-08-13	50.2000	50.2000	50.2000	50.2000	-5.851%	1	74	-68.207%
2026-08-12	45.6000	53.3200	45.2000	53.3200	+8.374%	20	73	-70.068%
2026-08-10	47.0000	51.5400	47.0000	49.2000	-4.150%	8	86	-67.561%
2026-08-07	61.7400	61.7400	51.3300	51.3300	+9.446%	6	92	-68.907%
2026-08-06	42.2600	49.6900	42.2600	46.9000	-8.345%	22	97	-65.970%
2026-08-05	51.1700	51.1700	51.1700	51.1700	-0.602%	1	99	-68.810%
2026-08-04	51.4400	52.0800	51.4400	51.4800	+43.638%	3	100	-68.998%
2026-08-03	25.5000	35.8400	25.5000	35.8400	+37.846%	13	100	-55.469%
2026-07-31	28.3000	28.3000	25.7000	26.0000	+15.658%	9	99	-38.615%
2026-07-30	22.8000	22.8000	22.4800	22.4800	+29.942%	10	98	-29.004%
2026-07-29	17.7000	18.3000	17.3000	17.3000	-36.044%	12	83	-7.746%
2026-07-27	27.0500	27.0500	27.0500	27.0500	-9.833%	10	71	-40.998%
2026-07-24	30.0000	30.0000	30.0000	30.0000	-21.466%	1	61	-46.800%
2026-07-23	41.3000	41.3000	38.2000	38.2000	-9.479%	12	60	-58.220%
2026-07-22	42.2000	42.2000	42.2000	42.2000	-1.101%	1	54	-62.180%
2026-07-21	37.5000	42.6700	37.5000	42.6700	+26.505%	10	54	-62.597%
2026-07-20	33.7300	33.7300	33.7300	33.7300	-2.232%	1	57	-52.683%
2026-07-17	30.6000	34.5000	30.5500	34.5000	+15.772%	4	57	-53.739%
2026-07-16	31.5000	31.7500	29.8000	29.8000	-20.533%	10	55	-46.443%
2026-07-15	42.0000	42.0000	37.5000	37.5000	-16.667%	19	61	-57.440%
2026-07-14	45.5000	45.5000	45.0000	45.0000	+19.395%	3	45	-64.533%
2026-07-13	40.0000	40.5000	37.6600	37.6900	-15.303%	16	48	-57.655%
2026-07-10	40.0000	44.5000	40.0000	44.5000	-9.184%	8	37	-64.135%
2026-07-09	47.6000	50.0000	43.8000	49.0000	+22.500%	9	33	-67.429%
2026-07-08	43.0000	43.0000	40.0000	40.0000	-3.382%	2	35	-60.100%
2026-07-07	42.0000	42.0000	41.2500	41.4000	-19.658%	3	35	-61.449%
2026-07-06	45.0000	51.5300	45.0000	51.5300	+11.056%	2	33	-69.028%
2026-07-02	44.4500	46.4000	41.6200	46.4000	-19.945%	25	20	-65.603%
2026-06-25	61.0000	61.0000	57.9600	57.9600	-22.720%	2	20	-72.464%
2026-06-23	75.0000	75.0000	75.0000	75.0000	-4.080%	1	20	-78.720%
2026-06-22	78.1900	78.1900	78.1900	78.1900	+1.810%	1	21	-79.588%
2026-06-18	87.1200	87.1200	76.8000	76.8000	-13.465%	3	21	-79.219%
2026-06-16	88.7500	88.7500	88.7500	88.7500	+2.188%	1	21	-82.017%
2026-06-12	86.8500	86.8500	86.8500	86.8500	-2.907%	1	22	-81.623%
2026-06-09	89.4500	89.4500	89.4500	89.4500	-13.775%	1	22	-82.158%
2026-05-26	103.7400	103.7400	103.7400	103.7400	+13.700%	2	21	-84.615%
2026-05-18	107.0500	107.0500	91.2400	91.2400	-0.718%	3	21	-82.508%
2026-05-11	91.9000	91.9000	91.9000	91.9000	-14.789%	2	20	-82.633%
2026-05-01	107.8500	107.8500	107.8500	107.8500	+69.176%	2	20	-85.202%
2026-04-23	61.3000	63.7500	61.3000	63.7500	-22.989%	3	20	-74.965%
2026-04-17	81.1000	82.7800	81.1000	82.7800	+18.426%	3	21	-80.720%
2026-04-15	69.9000	69.9000	69.9000	69.9000	-5.706%	5	21	-77.167%
2026-04-10	64.5000	74.1300	64.5000	74.1300	+11.040%	2	22	-78.470%
2026-04-09	67.5200	67.5200	66.7600	66.7600	+9.443%	3	22	-76.093%
2026-04-08	54.4800	61.0000	54.4800	61.0000	+24.490%	41	22	-73.836%
2026-04-07	47.0000	50.9000	47.0000	49.0000	+63.606%	28	42	-67.429%
2026-04-02	29.9500	29.9500	29.9500	29.9500	-12.170%	1	28	-46.711%
2026-04-01	31.3000	34.1000	31.3000	34.1000	+25.092%	22	28	-53.196%
2026-03-31	27.2600	27.2600	27.2600	27.2600	-4.014%	1	16	-41.453%
2026-03-30	28.5700	28.5700	28.4000	28.4000	-25.459%	10	16	-43.803%
2026-03-27	38.1000	38.1000	38.1000	38.1000	-22.577%	2	22	-58.110%
2026-03-25	47.0100	49.4800	45.9800	49.2100	+1.611%	12	22	-67.568%
2026-03-24	45.5000	49.0000	45.5000	48.4300	+45.873%	5	11	-67.045%
2026-03-23	33.2000	33.2000	33.2000	33.2000	+10.667%	1	9	-51.928%
2026-03-20	30.0000	30.0000	30.0000	30.0000	-12.791%	1	10	-46.800%
2026-03-19	31.0000	34.4000	31.0000	34.4000	+17.206%	2	10	-53.605%
2026-03-17	29.3500	29.3500	29.3500	29.3500	-48.509%	1	9	-45.622%
2026-03-11	55.6000	57.0000	55.6000	57.0000	+3.825%	2	9	-72.000%
2026-03-10	53.0000	56.9500	53.0000	54.9000	+15.750%	14	8	-70.929%
2026-03-09	47.4300	47.4300	47.4300	47.4300	-6.228%	2	18	-66.350%
2026-03-06	50.6400	50.6400	50.0000	50.5800	+21.880%	12	16	-68.446%
2026-03-04	41.5000	41.5000	41.5000	41.5000	-3.488%	1	4	-61.542%
2026-03-02	41.4000	44.5000	37.0000	43.0000	0.000%	5	4	-62.884%