Dark

AAOI20270115C120
AAOI Jan 15 2027 120.00 Call (AAOI270115C00120000)
option OPRA

EOD

Sep 29, 2026

14.80+23.333%(+2.80)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.8000	15.2800	12.8000	14.8000	+23.333%	53	1,121	0.000%
2026-09-28	12.1000	12.1000	11.0000	12.0000	-19.137%	39	1,123	+23.333%
2026-09-25	14.5000	15.7000	14.5000	14.8400	+4.876%	41	1,099	-0.270%
2026-09-24	14.0000	15.0000	14.0000	14.1500	-10.443%	10	1,105	+4.594%
2026-09-23	17.7700	17.7700	15.4000	15.8000	-13.187%	25	1,104	-6.329%
2026-09-22	19.3500	19.3500	16.9900	18.2000	-4.712%	317	1,096	-18.681%
2026-09-21	17.5500	19.4100	17.0000	19.1000	+12.353%	42	816	-22.513%
2026-09-18	15.0000	17.1000	14.5900	17.0000	+20.567%	114	798	-12.941%
2026-09-17	15.1600	15.6000	14.0000	14.1000	-0.704%	67	807	+4.965%
2026-09-16	14.0000	14.3000	13.8600	14.2000	+11.811%	40	793	+4.225%
2026-09-15	14.7800	14.7800	12.7000	12.7000	-8.633%	16	777	+16.535%
2026-09-14	14.2000	15.2700	13.9000	13.9000	-26.455%	30	773	+6.475%
2026-09-11	18.6500	19.4000	18.6100	18.9000	-9.135%	15	760	-21.693%
2026-09-09	22.9900	23.3000	20.8000	20.8000	-14.050%	42	747	-28.846%
2026-09-08	21.3000	25.2700	21.3000	24.2000	+28.723%	52	716	-38.843%
2026-09-04	17.2000	19.2400	17.2000	18.8000	+13.939%	279	547	-21.277%
2026-09-03	15.6000	16.6000	14.6500	16.5000	-3.846%	13	547	-10.303%
2026-09-02	16.8700	17.6000	16.7100	17.1600	-7.042%	71	543	-13.753%
2026-09-01	18.0600	18.4600	17.6900	18.4600	-14.140%	21	489	-19.827%
2026-08-31	19.8000	21.5000	19.5000	21.5000	+3.365%	10	490	-31.163%
2026-08-28	24.1000	24.1000	19.9000	20.8000	-19.567%	11	486	-28.846%
2026-08-27	25.9500	26.3500	25.8600	25.8600	-2.415%	6	487	-42.769%
2026-08-26	26.5000	26.5000	25.8000	26.5000	-3.951%	5	485	-44.151%
2026-08-25	26.7000	28.1500	26.7000	27.5900	+7.146%	4	485	-46.357%
2026-08-24	25.3400	27.1200	22.5000	25.7500	-29.452%	108	485	-42.524%
2026-08-21	41.3400	41.3400	36.0000	36.5000	-9.339%	5	451	-59.452%
2026-08-20	35.7500	40.3100	34.4000	40.2600	+12.458%	18	450	-63.239%
2026-08-19	37.6600	38.5200	35.3500	35.8000	-16.550%	12	446	-58.659%
2026-08-18	45.7000	45.7000	42.9000	42.9000	-29.845%	17	441	-65.501%
2026-08-17	57.5600	61.1500	57.5600	61.1500	+6.163%	4	432	-75.797%
2026-08-14	50.8000	57.6000	50.8000	57.6000	+22.684%	3	433	-74.306%
2026-08-13	46.9500	46.9500	46.9500	46.9500	-6.100%	10	434	-68.477%
2026-08-12	45.6000	50.8000	44.7000	50.0000	+5.485%	5	434	-70.400%
2026-08-10	53.1000	53.1000	47.2000	47.4000	-8.969%	5	434	-68.776%
2026-08-07	55.1000	56.8500	48.8000	52.0700	+11.858%	44	430	-71.577%
2026-08-06	42.0000	48.5000	42.0000	46.5500	+0.823%	57	435	-68.206%
2026-08-05	53.0000	53.0000	46.1700	46.1700	-12.057%	25	430	-67.945%
2026-08-04	46.0000	52.5000	45.0000	52.5000	+53.509%	15	428	-71.810%
2026-08-03	21.2000	34.2000	21.2000	34.2000	+39.592%	16	433	-56.725%
2026-07-31	29.0000	29.0000	22.7100	24.5000	+10.560%	46	436	-39.592%
2026-07-30	20.3400	22.5000	20.3400	22.1600	+48.725%	34	418	-33.213%
2026-07-29	17.9900	18.1500	14.9000	14.9000	-29.216%	293	425	-0.671%
2026-07-28	21.4500	21.4800	19.0600	21.0500	-16.468%	17	324	-29.691%
2026-07-27	28.5900	28.5900	25.2000	25.2000	-11.765%	28	326	-41.270%
2026-07-24	34.2000	34.2000	28.5600	28.5600	-24.043%	29	351	-48.179%
2026-07-23	40.6800	40.6800	36.8500	37.6000	+5.618%	13	333	-60.638%
2026-07-22	39.6800	39.6800	35.6000	35.6000	-15.157%	6	330	-58.427%
2026-07-21	36.2500	41.9600	36.2500	41.9600	+34.746%	5	330	-64.728%
2026-07-20	33.1500	33.1500	30.8500	31.1400	+1.765%	4	327	-52.473%
2026-07-17	25.2700	31.7000	25.2700	30.6000	+6.213%	33	327	-51.634%
2026-07-16	31.7800	31.7800	28.3000	28.8100	-18.845%	12	302	-48.629%
2026-07-15	40.6900	40.6900	33.9000	35.5000	-22.149%	51	298	-58.310%
2026-07-14	43.3000	45.6000	43.0000	45.6000	+26.246%	44	293	-67.544%
2026-07-13	36.7000	36.7000	36.1200	36.1200	-9.587%	32	316	-59.025%
2026-07-10	43.1500	43.1500	39.9500	39.9500	-15.000%	4	320	-62.954%
2026-07-09	45.5000	47.0000	45.5000	47.0000	+16.915%	4	320	-68.511%
2026-07-08	41.3800	41.3800	38.0000	40.2000	+3.608%	11	320	-63.184%
2026-07-07	38.8000	41.5000	38.8000	38.8000	-22.847%	45	316	-61.856%
2026-07-06	49.0000	50.2900	48.9300	50.2900	+13.011%	6	333	-70.571%
2026-07-02	47.2400	47.2400	40.0000	44.5000	-29.976%	38	299	-66.742%
2026-06-30	63.5500	63.5500	63.5500	63.5500	-5.291%	1	299	-76.711%
2026-06-29	67.1000	67.1000	67.1000	67.1000	+11.833%	3	299	-77.943%
2026-06-26	51.2000	60.0000	51.2000	60.0000	+3.878%	3	296	-75.333%
2026-06-25	56.5000	58.0000	56.5000	57.7600	-12.085%	4	298	-74.377%
2026-06-23	73.5400	73.5400	65.7000	65.7000	-11.479%	3	294	-77.473%
2026-06-22	75.0000	75.0000	74.2200	74.2200	-14.296%	4	292	-80.059%
2026-06-16	96.0000	96.0000	86.6000	86.6000	+0.231%	3	296	-82.910%
2026-06-11	86.6500	87.2000	86.4000	86.4000	-8.571%	5	297	-82.870%
2026-06-10	94.5000	94.5000	94.5000	94.5000	-16.960%	1	295	-84.339%
2026-06-09	113.8000	113.8000	113.8000	113.8000	-0.611%	1	296	-86.995%
2026-06-08	114.5000	114.5000	114.5000	114.5000	-2.137%	1	297	-87.074%
2026-06-02	117.0000	117.0000	117.0000	117.0000	+50.773%	1	298	-87.350%
2026-05-29	76.5000	77.6000	76.5000	77.6000	-19.884%	6	299	-80.928%
2026-05-26	99.4000	99.4000	96.8600	96.8600	+14.763%	7	305	-84.720%
2026-05-20	84.7000	84.7000	84.4000	84.4000	-0.706%	4	301	-82.464%
2026-05-19	88.5000	88.5000	85.0000	85.0000	-4.602%	3	310	-82.588%
2026-05-18	90.0200	90.0200	89.1000	89.1000	-16.573%	11	310	-83.389%
2026-05-15	109.0000	109.0000	106.8000	106.8000	-10.025%	6	310	-86.142%
2026-05-14	118.7000	118.7000	118.7000	118.7000	-15.875%	1	315	-87.532%
2026-05-13	117.6000	144.1500	117.6000	141.1000	+38.306%	12	319	-89.511%
2026-05-12	111.4700	111.4700	95.9000	102.0200	+1.614%	17	319	-85.493%
2026-05-11	103.3400	103.3400	96.6500	100.4000	+42.614%	24	319	-85.259%
2026-05-08	79.0500	79.0500	67.3000	70.4000	-8.690%	8	331	-78.977%
2026-05-07	77.0000	77.1000	77.0000	77.1000	-19.267%	3	326	-80.804%
2026-05-06	96.1000	96.1000	95.5000	95.5000	-4.767%	4	327	-84.503%
2026-05-05	100.2800	100.2800	100.2800	100.2800	+5.281%	1	328	-85.241%
2026-05-04	97.0000	97.0000	94.5500	95.2500	-7.389%	5	329	-84.462%
2026-05-01	94.8200	105.9000	93.3300	102.8500	+34.444%	12	338	-85.610%
2026-04-30	79.6000	80.6200	76.5000	76.5000	-0.196%	4	338	-80.654%
2026-04-29	76.6500	76.6500	76.6500	76.6500	+14.403%	1	338	-80.691%
2026-04-28	63.3000	67.0000	63.3000	67.0000	-7.202%	4	337	-77.910%
2026-04-27	72.4700	72.4700	70.9800	72.2000	-6.983%	6	336	-79.501%
2026-04-24	77.6200	77.6200	77.6200	77.6200	+24.591%	1	333	-80.933%
2026-04-23	71.3500	71.3500	61.8000	62.3000	-12.315%	15	334	-76.244%
2026-04-22	70.0000	72.9100	66.9000	71.0500	-3.635%	22	338	-79.170%
2026-04-21	92.4500	92.4500	73.7300	73.7300	-6.789%	19	336	-79.927%
2026-04-20	75.5000	79.1000	75.5000	79.1000	-2.382%	16	336	-81.290%
2026-04-17	79.6000	81.0300	76.9000	81.0300	+1.796%	23	339	-81.735%
2026-04-16	75.7000	79.6000	71.5000	79.6000	+19.520%	41	353	-81.407%
2026-04-15	62.9200	66.6000	62.3000	66.6000	-6.526%	4	381	-77.778%
2026-04-14	72.0800	74.7900	71.2500	71.2500	-6.126%	16	382	-79.228%
2026-04-13	72.9700	76.8600	70.0100	75.9000	+1.934%	16	374	-80.501%
2026-04-10	65.9300	78.2600	65.6000	74.4600	+22.831%	42	371	-80.124%
2026-04-09	62.0000	64.5000	56.2000	60.6200	+0.865%	18	376	-75.586%
2026-04-08	51.4500	60.5000	51.4000	60.1000	+23.131%	16	384	-75.374%
2026-04-07	45.7000	49.5000	44.1000	48.8100	+10.932%	13	378	-69.678%
2026-04-06	45.0000	45.9000	40.8200	44.0000	+11.392%	24	375	-66.364%
2026-04-02	31.5100	39.5000	31.5100	39.5000	+43.898%	19	356	-62.532%
2026-04-01	30.2000	31.0000	27.4500	27.4500	+0.513%	19	356	-46.084%
2026-03-31	28.7500	28.7500	24.4600	27.3100	+0.775%	14	329	-45.807%
2026-03-30	27.8000	27.8000	26.5000	27.1000	-23.446%	10	316	-45.387%
2026-03-27	34.3000	35.5000	34.3000	35.4000	-12.979%	13	322	-58.192%
2026-03-26	43.9000	43.9000	40.6800	40.6800	-14.123%	10	316	-63.618%
2026-03-25	48.0800	49.3000	46.7000	47.3700	-1.313%	9	321	-68.757%
2026-03-24	39.2000	48.0000	39.2000	48.0000	+52.720%	8	322	-69.167%
2026-03-23	30.2100	32.8300	30.2100	31.4300	+14.208%	28	318	-52.911%
2026-03-20	37.7500	37.7500	27.0000	27.5200	-27.484%	66	313	-46.221%
2026-03-19	29.8000	39.0000	29.8000	37.9500	+11.618%	11	269	-61.001%
2026-03-18	36.0000	36.9400	32.7500	34.0000	+20.141%	22	261	-56.471%
2026-03-17	30.1600	30.1600	28.3000	28.3000	-14.579%	3	265	-47.703%
2026-03-16	35.9900	35.9900	33.1300	33.1300	-5.343%	4	264	-55.327%
2026-03-13	41.0000	41.0000	35.0000	35.0000	-20.091%	35	263	-57.714%
2026-03-12	48.6300	48.9700	43.8000	43.8000	-24.742%	18	260	-66.210%
2026-03-11	51.5000	59.5000	51.5000	58.2000	+7.044%	7	258	-74.570%
2026-03-10	53.2600	57.5500	52.5000	54.3700	+17.939%	73	257	-72.779%
2026-03-09	37.9500	46.2000	36.4100	46.1000	+11.460%	49	268	-67.896%
2026-03-06	40.9000	49.9000	40.9000	41.3600	+1.373%	72	247	-64.217%
2026-03-05	37.7000	40.8000	37.7000	40.8000	+10.270%	7	272	-63.725%
2026-03-04	36.4300	40.0000	34.8900	37.0000	+0.516%	27	265	-60.000%
2026-03-03	33.0000	38.4300	32.5000	36.8100	-10.872%	72	251	-59.794%
2026-03-02	44.0000	45.0000	35.5000	41.3000	0.000%	276	0	-64.165%