Dark

AAOI20270115C130
AAOI Jan 15 2027 130.00 Call (AAOI270115C00130000)
option OPRA

EOD

Sep 29, 2026

11.70+15.842%(+1.60)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.0000	12.5500	11.0000	11.7000	+15.842%	30	407	0.000%
2026-09-28	11.9700	11.9700	9.5000	10.1000	-17.349%	79	403	+15.842%
2026-09-25	12.5000	12.5000	12.2200	12.2200	-3.016%	101	407	-4.255%
2026-09-24	11.9200	12.6000	11.9200	12.6000	+5.000%	7	354	-7.143%
2026-09-23	12.6000	12.6000	12.0000	12.0000	-20.424%	2	354	-2.500%
2026-09-22	14.8000	15.8000	14.1900	15.0800	-4.978%	33	354	-22.414%
2026-09-21	18.3000	18.3000	15.0000	15.8700	+14.255%	51	346	-26.276%
2026-09-18	12.3000	13.8900	11.9000	13.8900	+20.783%	49	330	-15.767%
2026-09-17	12.8000	13.1000	11.2000	11.5000	+2.862%	19	352	+1.739%
2026-09-16	11.9100	12.6000	10.7800	11.1800	+3.519%	35	357	+4.651%
2026-09-15	12.2200	12.2500	10.8000	10.8000	-6.897%	34	353	+8.333%
2026-09-14	12.0100	13.0500	11.5600	11.6000	-24.430%	21	352	+0.862%
2026-09-11	16.5000	16.5000	15.3500	15.3500	-0.325%	4	353	-23.779%
2026-09-10	15.9200	18.0000	15.4000	15.4000	-12.994%	9	352	-24.026%
2026-09-09	19.4800	19.4800	17.7000	17.7000	-11.500%	41	352	-33.898%
2026-09-08	17.4300	22.2400	17.4300	20.0000	+19.190%	37	317	-41.500%
2026-09-04	14.8100	16.7800	14.8100	16.7800	+24.296%	49	341	-30.274%
2026-09-03	14.2400	14.3800	13.5000	13.5000	-10.596%	13	341	-13.333%
2026-09-02	15.0000	15.1000	14.0000	15.1000	-3.822%	59	349	-22.517%
2026-09-01	15.4000	15.7000	15.1700	15.7000	-11.299%	10	320	-25.478%
2026-08-31	18.4800	18.5200	16.7000	17.7000	-4.890%	13	322	-33.898%
2026-08-28	21.0000	21.0000	18.3700	18.6100	-18.556%	26	318	-37.131%
2026-08-27	25.1000	25.1000	21.8700	22.8500	-0.652%	9	301	-48.796%
2026-08-26	23.0000	23.0000	23.0000	23.0000	-8.367%	1	301	-49.130%
2026-08-25	25.0000	25.1000	24.2000	25.1000	+6.809%	4	300	-53.386%
2026-08-24	23.7000	24.2400	20.0000	23.5000	-27.222%	58	300	-50.213%
2026-08-21	38.0000	38.0000	32.2900	32.2900	-14.350%	22	290	-63.766%
2026-08-20	30.0000	37.7000	29.9000	37.7000	+17.008%	65	310	-68.966%
2026-08-19	41.1000	42.5600	31.7000	32.2200	-15.721%	44	256	-63.687%
2026-08-18	44.5000	45.8500	38.2300	38.2300	-29.046%	36	225	-69.396%
2026-08-17	53.0000	58.1500	53.0000	53.8800	+3.615%	31	202	-78.285%
2026-08-14	47.2000	52.0000	47.2000	52.0000	+33.710%	5	191	-77.500%
2026-08-13	46.5000	49.0100	38.8900	38.8900	-16.258%	17	193	-69.915%
2026-08-12	40.0000	46.4400	40.0000	46.4400	+10.571%	9	198	-74.806%
2026-08-11	40.3500	42.6200	40.3500	42.0000	-4.545%	3	197	-72.143%
2026-08-10	53.8500	53.8500	43.6000	44.0000	-2.331%	6	196	-73.409%
2026-08-07	50.0000	53.4000	45.0500	45.0500	+12.065%	7	193	-74.029%
2026-08-06	36.9000	44.5000	35.8000	40.2000	-6.685%	16	194	-70.896%
2026-08-05	47.9500	49.1300	43.0800	43.0800	-10.715%	8	182	-72.841%
2026-08-04	43.1000	48.2500	40.9300	48.2500	+54.449%	30	183	-75.751%
2026-08-03	22.5000	31.2400	22.5000	31.2400	+34.713%	41	170	-62.548%
2026-07-31	23.1000	23.1900	23.1000	23.1900	+16.533%	2	153	-49.547%
2026-07-30	20.0000	20.0000	19.0000	19.9000	+27.564%	23	152	-41.206%
2026-07-29	15.1000	15.9300	15.0000	15.6000	-24.272%	107	137	-25.000%
2026-07-28	18.7500	20.6000	16.6000	20.6000	-10.823%	39	93	-43.204%
2026-07-27	23.1000	23.1000	23.1000	23.1000	-11.154%	2	83	-49.351%
2026-07-24	28.5200	28.5200	26.0000	26.0000	-22.388%	9	85	-55.000%
2026-07-23	35.6100	35.6100	33.5000	33.5000	+2.228%	12	84	-65.075%
2026-07-22	32.7700	32.7700	32.7700	32.7700	-9.923%	2	92	-64.297%
2026-07-21	36.3800	36.3800	36.3800	36.3800	+23.573%	4	92	-67.839%
2026-07-20	29.9000	29.9000	29.4400	29.4400	+13.231%	2	92	-60.258%
2026-07-16	28.6100	28.6100	25.7800	26.0000	-17.695%	8	90	-55.000%
2026-07-15	38.0000	38.0000	31.5900	31.5900	-25.018%	2	91	-62.963%
2026-07-14	44.0000	44.0000	42.0500	42.1300	+28.445%	6	91	-72.229%
2026-07-13	36.0000	36.0000	32.8000	32.8000	-17.484%	11	85	-64.329%
2026-07-10	36.5000	39.7500	36.5000	39.7500	-11.272%	2	89	-70.566%
2026-07-09	44.8000	44.8000	44.8000	44.8000	+21.081%	3	89	-73.884%
2026-07-08	37.0000	37.0000	37.0000	37.0000	-2.989%	5	86	-68.378%
2026-07-07	38.0400	38.1400	38.0400	38.1400	-19.109%	3	91	-69.324%
2026-07-06	47.3000	47.3000	47.1500	47.1500	+23.818%	4	91	-75.186%
2026-07-02	51.0000	51.0000	38.0800	38.0800	-32.482%	11	88	-69.275%
2026-07-01	56.3500	56.4000	56.3500	56.4000	-9.003%	4	88	-79.255%
2026-06-30	61.9800	61.9800	61.9800	61.9800	+11.676%	1	84	-81.123%
2026-06-29	51.2000	55.5000	51.2000	55.5000	+12.121%	3	85	-78.919%
2026-06-26	47.8000	49.5000	47.0000	49.5000	-8.773%	12	84	-76.364%
2026-06-25	57.0000	57.0000	54.2600	54.2600	-17.576%	3	74	-78.437%
2026-06-23	66.2400	66.2400	65.8300	65.8300	-7.594%	3	75	-82.227%
2026-06-22	71.2400	71.2400	71.2400	71.2400	-0.224%	1	73	-83.577%
2026-06-18	71.4000	71.4000	71.4000	71.4000	-12.927%	1	71	-83.613%
2026-06-17	82.0000	82.0000	82.0000	82.0000	-7.345%	8	71	-85.732%
2026-06-16	88.5000	88.5000	88.5000	88.5000	-21.340%	1	63	-86.780%
2026-06-08	108.4300	112.5100	108.4300	112.5100	-1.107%	4	62	-89.601%
2026-06-02	113.7700	113.7700	113.7700	113.7700	+58.675%	3	66	-89.716%
2026-05-29	71.7000	71.7000	71.7000	71.7000	-15.448%	2	69	-83.682%
2026-05-28	84.8000	84.8000	84.8000	84.8000	-13.469%	3	67	-86.203%
2026-05-27	98.0000	98.0000	98.0000	98.0000	+6.638%	2	64	-88.061%
2026-05-26	93.0000	93.0000	91.6100	91.9000	+8.796%	3	62	-87.269%
2026-05-18	84.4700	84.4700	84.4700	84.4700	-18.117%	1	63	-86.149%
2026-05-15	103.1600	103.1600	103.1600	103.1600	-9.667%	1	64	-88.658%
2026-05-14	121.0000	121.0000	114.2000	114.2000	+15.880%	5	64	-89.755%
2026-05-12	105.0000	105.0000	98.5500	98.5500	+5.616%	2	65	-88.128%
2026-05-11	85.8000	98.7300	85.8000	93.3100	+40.316%	25	65	-87.461%
2026-05-08	74.0000	74.0000	65.9800	66.5000	-10.196%	5	63	-82.406%
2026-05-07	83.9000	83.9000	74.0500	74.0500	-18.059%	15	60	-84.200%
2026-05-06	88.5000	91.3700	88.5000	90.3700	-0.964%	5	51	-87.053%
2026-05-04	91.2500	91.2500	91.2500	91.2500	-10.407%	1	49	-87.178%
2026-05-01	101.0000	101.8500	101.0000	101.8500	+30.460%	2	49	-88.513%
2026-04-30	78.0500	78.2300	78.0500	78.0700	+27.316%	12	49	-85.013%
2026-04-28	63.7800	63.7800	61.3200	61.3200	-9.330%	3	44	-80.920%
2026-04-27	65.1100	68.8000	65.1100	67.6300	-16.300%	4	41	-82.700%
2026-04-24	74.6000	80.8000	74.6000	80.8000	+41.754%	4	40	-85.520%
2026-04-23	67.0000	67.0000	57.0000	57.0000	-10.658%	5	42	-79.474%
2026-04-22	63.8000	63.8000	63.8000	63.8000	-8.857%	1	41	-81.661%
2026-04-21	70.0000	70.0000	70.0000	70.0000	-12.226%	1	40	-83.286%
2026-04-20	76.6000	79.7500	76.6000	79.7500	+2.244%	6	40	-85.329%
2026-04-17	76.0000	78.0000	76.0000	78.0000	+14.875%	4	46	-85.000%
2026-04-16	71.2900	71.2900	67.9000	67.9000	+7.132%	6	47	-82.769%
2026-04-15	63.3800	63.3800	63.3800	63.3800	-9.612%	1	46	-81.540%
2026-04-14	70.1200	70.1200	70.1200	70.1200	-0.750%	2	47	-83.314%
2026-04-13	70.6500	70.6500	70.6500	70.6500	-0.493%	1	47	-83.439%
2026-04-10	62.0000	73.0500	62.0000	71.0000	+27.882%	3	48	-83.521%
2026-04-09	56.6600	65.0000	55.5200	55.5200	+2.815%	7	47	-78.927%
2026-04-08	49.0000	56.6300	49.0000	54.0000	+20.000%	45	47	-78.333%
2026-04-07	45.0000	45.0000	45.0000	45.0000	+5.659%	1	38	-74.000%
2026-04-06	42.5500	42.5900	42.5500	42.5900	+63.368%	2	39	-72.529%
2026-04-01	29.6200	31.1200	26.0700	26.0700	+1.677%	7	40	-55.121%
2026-03-30	24.6000	25.6400	24.6000	25.6400	-23.463%	2	36	-54.368%
2026-03-27	33.5000	33.5000	33.5000	33.5000	-4.340%	1	34	-65.075%
2026-03-26	35.0200	35.0200	35.0200	35.0200	-16.559%	10	33	-66.591%
2026-03-24	41.9700	41.9700	41.9700	41.9700	+39.343%	3	23	-72.123%
2026-03-23	27.6500	30.1200	27.6500	30.1200	+7.571%	3	23	-61.155%
2026-03-20	32.7000	32.7000	28.0000	28.0000	-19.378%	12	22	-58.214%
2026-03-19	35.7100	35.7100	34.7300	34.7300	+28.630%	12	30	-66.312%
2026-03-17	27.7500	27.8200	27.0000	27.0000	-24.602%	11	24	-56.667%
2026-03-16	35.8100	35.8100	35.8100	35.8100	-36.507%	2	17	-67.328%
2026-03-11	54.6100	56.4000	54.6100	56.4000	+7.531%	2	16	-79.255%
2026-03-10	54.1000	54.1000	52.4500	52.4500	+31.652%	12	15	-77.693%
2026-03-09	39.8400	39.8400	39.8400	39.8400	+5.258%	2	6	-70.633%
2026-03-06	45.2800	45.2800	37.8500	37.8500	+18.281%	4	4	-69.089%
2026-03-05	32.0000	32.0000	32.0000	32.0000	-3.382%	1	3	-63.438%
2026-03-04	32.5500	33.1200	32.5500	33.1200	0.000%	2	2	-64.674%