Dark

AAOI20270115C125
AAOI Jan 15 2027 125.00 Call (AAOI270115C00125000)
option OPRA

EOD

Sep 29, 2026

13.95+26.244%(+2.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.5000	13.9500	13.5000	13.9500	+26.244%	2	299	0.000%
2026-09-28	10.9000	11.0500	9.8000	11.0500	-15.326%	38	298	+26.244%
2026-09-25	13.2000	13.6000	13.0500	13.0500	+4.400%	8	299	+6.897%
2026-09-24	13.0000	13.0000	12.5000	12.5000	-13.912%	4	296	+11.600%
2026-09-23	14.9000	14.9000	14.5200	14.5200	-12.000%	8	296	-3.926%
2026-09-22	17.1000	18.1800	15.5000	16.5000	-2.367%	34	302	-15.455%
2026-09-21	16.3800	17.5000	16.3800	16.9000	+22.464%	121	310	-17.456%
2026-09-18	13.2400	13.8000	13.0000	13.8000	+5.505%	102	411	+1.087%
2026-09-17	14.0900	14.3500	12.9000	13.0800	-0.153%	19	313	+6.651%
2026-09-16	12.9000	13.1000	12.9000	13.1000	+10.084%	7	309	+6.489%
2026-09-15	13.7200	13.7200	11.9000	11.9000	-2.857%	4	302	+17.227%
2026-09-14	12.9500	13.7500	12.2500	12.2500	-28.696%	36	299	+13.878%
2026-09-11	17.5600	17.9300	17.1800	17.1800	+1.657%	6	302	-18.801%
2026-09-10	18.5000	19.0000	16.9000	16.9000	-15.033%	7	299	-17.456%
2026-09-09	19.8900	19.8900	19.8900	19.8900	-10.727%	2	295	-29.864%
2026-09-08	18.4000	23.9400	18.4000	22.2800	+26.591%	19	293	-37.388%
2026-09-04	16.7500	17.9800	16.7000	17.6000	+18.919%	130	176	-20.739%
2026-09-03	14.1100	16.0000	14.1100	14.8000	-8.867%	14	176	-5.743%
2026-09-01	16.5000	16.6500	15.9100	16.2400	-16.803%	11	179	-14.101%
2026-08-28	22.4000	22.4000	19.5200	19.5200	-20.000%	5	176	-28.535%
2026-08-27	24.4000	24.4000	24.4000	24.4000	-1.613%	1	176	-42.828%
2026-08-26	24.9200	24.9200	24.8000	24.8000	-1.821%	2	177	-43.750%
2026-08-25	26.0000	26.8000	25.2600	25.2600	+5.250%	23	176	-44.774%
2026-08-24	25.2500	26.9000	21.0000	24.0000	-29.204%	40	177	-41.875%
2026-08-21	37.3000	37.3000	33.5400	33.9000	-11.233%	39	185	-58.850%
2026-08-20	37.0000	38.1900	37.0000	38.1900	+12.988%	4	158	-63.472%
2026-08-19	38.0000	38.0000	33.8000	33.8000	-15.500%	7	158	-58.728%
2026-08-18	41.2000	41.2000	40.0000	40.0000	-33.993%	3	157	-65.125%
2026-08-17	60.6000	60.6000	60.6000	60.6000	+11.111%	6	154	-76.980%
2026-08-14	50.9500	55.6000	50.9500	54.5400	+34.005%	18	157	-74.422%
2026-08-13	45.3000	51.0000	40.7000	40.7000	-17.142%	13	157	-65.725%
2026-08-12	43.5000	49.1200	43.5000	49.1200	+15.576%	3	163	-71.600%
2026-08-11	42.5000	42.5000	42.5000	42.5000	-20.412%	1	164	-67.176%
2026-08-10	56.0000	56.0000	53.4000	53.4000	+8.780%	3	163	-73.876%
2026-08-07	50.8500	55.3000	49.0900	49.0900	+14.938%	11	160	-71.583%
2026-08-06	44.7400	44.9000	42.7100	42.7100	-9.128%	16	158	-67.338%
2026-08-05	52.5000	52.5000	47.0000	47.0000	+5.618%	2	142	-70.319%
2026-08-04	46.3100	46.3100	44.2000	44.5000	+35.919%	5	141	-68.652%
2026-08-03	21.1300	32.7400	21.1300	32.7400	+39.319%	32	142	-57.392%
2026-07-31	22.0000	23.5000	22.0000	23.5000	+13.527%	4	156	-40.638%
2026-07-30	17.5000	21.0700	17.5000	20.7000	+31.847%	48	154	-32.609%
2026-07-29	17.0500	17.5000	15.7000	15.7000	-22.277%	5	121	-11.146%
2026-07-28	20.4500	20.4500	18.1300	20.2000	-11.829%	15	119	-30.941%
2026-07-27	22.9100	22.9100	22.9100	22.9100	-39.790%	1	109	-39.110%
2026-07-23	38.0500	38.0500	38.0500	38.0500	+8.714%	1	110	-63.338%
2026-07-22	37.9000	37.9000	35.0000	35.0000	+39.331%	17	109	-60.143%
2026-07-17	24.5900	25.1200	24.5900	25.1200	-9.249%	3	96	-44.467%
2026-07-16	31.5000	31.5000	27.6800	27.6800	-21.586%	4	98	-49.603%
2026-07-15	39.3000	39.3000	33.7000	35.3000	-22.486%	11	101	-60.482%
2026-07-14	43.0000	45.5400	43.0000	45.5400	+29.375%	6	96	-69.368%
2026-07-13	37.4000	37.4000	35.2000	35.2000	-13.300%	12	94	-60.369%
2026-07-10	37.0000	40.6000	37.0000	40.6000	-7.769%	4	86	-65.640%
2026-07-09	44.0000	45.0000	42.0000	44.0200	+15.842%	5	84	-68.310%
2026-07-08	36.9000	38.3000	36.7000	38.0000	-1.299%	15	82	-63.289%
2026-07-07	45.6000	45.6000	38.5000	38.5000	-18.363%	34	81	-63.766%
2026-07-06	41.8800	47.1600	41.5000	47.1600	+15.277%	4	67	-70.420%
2026-07-02	44.4200	44.5000	38.8800	40.9100	-25.292%	42	51	-65.901%
2026-07-01	54.7600	54.7600	54.7600	54.7600	-13.354%	1	51	-74.525%
2026-06-29	53.0000	63.2000	50.3000	63.2000	+10.625%	7	51	-77.927%
2026-06-26	52.0000	57.1300	52.0000	57.1300	+2.146%	6	48	-75.582%
2026-06-25	55.9300	55.9300	55.9300	55.9300	-4.393%	1	50	-75.058%
2026-06-24	58.5000	58.5000	58.5000	58.5000	-14.996%	1	49	-76.154%
2026-06-23	67.6000	68.8200	67.6000	68.8200	-5.076%	2	50	-79.730%
2026-06-18	72.5000	72.5000	72.5000	72.5000	-16.523%	2	52	-80.759%
2026-06-17	87.4500	87.4500	86.7800	86.8500	-0.629%	14	52	-83.938%
2026-06-12	87.0800	87.4000	87.0800	87.4000	+5.492%	5	41	-84.039%
2026-06-09	82.8500	82.8500	82.8500	82.8500	-2.184%	1	37	-83.162%
2026-05-28	84.7000	84.7000	84.7000	84.7000	-14.874%	1	37	-83.530%
2026-05-27	99.5000	99.5000	99.5000	99.5000	+18.664%	2	37	-85.980%
2026-05-19	83.8500	83.8500	83.8500	83.8500	-21.423%	1	37	-83.363%
2026-05-15	106.7100	106.7100	106.7100	106.7100	-10.328%	1	38	-86.927%
2026-05-14	119.0000	119.0000	119.0000	119.0000	+6.250%	2	38	-88.277%
2026-05-12	112.0000	112.0000	112.0000	112.0000	+31.301%	1	39	-87.545%
2026-05-08	85.3000	85.3000	85.3000	85.3000	+37.581%	1	39	-83.646%
2026-04-28	62.0000	62.0000	62.0000	62.0000	-8.419%	1	38	-77.500%
2026-04-27	66.9200	67.7000	66.9200	67.7000	-10.921%	2	38	-79.394%
2026-04-21	88.3000	88.3000	76.0000	76.0000	-1.618%	2	38	-81.645%
2026-04-17	74.2700	77.2500	74.2700	77.2500	+10.436%	3	38	-81.942%
2026-04-10	65.0400	74.0400	65.0400	69.9500	+24.911%	9	38	-80.057%
2026-04-09	67.0000	67.0000	56.0000	56.0000	-0.709%	3	43	-75.089%
2026-04-08	50.0000	56.4000	50.0000	56.4000	+34.126%	5	41	-75.266%
2026-04-06	42.0500	42.0500	42.0500	42.0500	+12.133%	1	39	-66.825%
2026-04-02	27.6500	37.6000	27.6500	37.5000	+50.000%	10	44	-62.800%
2026-03-30	29.6900	29.6900	25.0000	25.0000	-30.977%	7	44	-44.200%
2026-03-27	36.2200	36.2200	36.2200	36.2200	-9.450%	1	39	-61.485%
2026-03-24	40.0000	40.0000	40.0000	40.0000	+27.226%	1	39	-65.125%
2026-03-23	31.4400	31.4400	31.4400	31.4400	-0.190%	1	40	-55.630%
2026-03-20	31.5000	31.5000	31.5000	31.5000	-3.963%	2	40	-55.714%
2026-03-19	32.8000	32.8000	32.8000	32.8000	+19.013%	1	38	-57.470%
2026-03-17	27.5600	27.5600	27.5600	27.5600	-41.362%	1	39	-49.383%
2026-03-12	46.1600	47.0000	46.0800	47.0000	-17.254%	4	38	-70.319%
2026-03-11	50.0600	56.8000	50.0600	56.8000	+6.807%	6	40	-75.440%
2026-03-10	54.0000	56.8000	52.6000	53.1800	+18.388%	17	34	-73.768%
2026-03-09	41.4000	44.9200	41.4000	44.9200	-2.156%	2	29	-68.945%
2026-03-06	46.0000	47.0000	45.9100	45.9100	+30.575%	30	29	-69.614%
2026-03-04	35.8000	35.8000	34.7000	35.1600	0.000%	6	4	-60.324%