Dark

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

EOD

Aug 10, 2026

44.00-2.331%(-1.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	53.8500	53.8500	43.6000	44.0000	-2.331%	6	196	0.000%
2026-08-07	50.0000	53.4000	45.0500	45.0500	+12.065%	7	193	-2.331%
2026-08-06	36.9000	44.5000	35.8000	40.2000	-6.685%	16	194	+9.453%
2026-08-05	47.9500	49.1300	43.0800	43.0800	-10.715%	8	182	+2.136%
2026-08-04	43.1000	48.2500	40.9300	48.2500	+54.449%	30	183	-8.808%
2026-08-03	22.5000	31.2400	22.5000	31.2400	+34.713%	41	170	+40.845%
2026-07-31	23.1000	23.1900	23.1000	23.1900	+16.533%	2	153	+89.737%
2026-07-30	20.0000	20.0000	19.0000	19.9000	+27.564%	23	152	+121.106%
2026-07-29	15.1000	15.9300	15.0000	15.6000	-24.272%	107	137	+182.051%
2026-07-28	18.7500	20.6000	16.6000	20.6000	-10.823%	39	93	+113.592%
2026-07-27	23.1000	23.1000	23.1000	23.1000	-11.154%	2	83	+90.476%
2026-07-24	28.5200	28.5200	26.0000	26.0000	-22.388%	9	85	+69.231%
2026-07-23	35.6100	35.6100	33.5000	33.5000	+2.228%	12	84	+31.343%
2026-07-22	32.7700	32.7700	32.7700	32.7700	-9.923%	2	92	+34.269%
2026-07-21	36.3800	36.3800	36.3800	36.3800	+23.573%	4	92	+20.946%
2026-07-20	29.9000	29.9000	29.4400	29.4400	+13.231%	2	92	+49.457%
2026-07-16	28.6100	28.6100	25.7800	26.0000	-17.695%	8	90	+69.231%
2026-07-15	38.0000	38.0000	31.5900	31.5900	-25.018%	2	91	+39.285%
2026-07-14	44.0000	44.0000	42.0500	42.1300	+28.445%	6	91	+4.439%
2026-07-13	36.0000	36.0000	32.8000	32.8000	-17.484%	11	85	+34.146%
2026-07-10	36.5000	39.7500	36.5000	39.7500	-11.272%	2	89	+10.692%
2026-07-09	44.8000	44.8000	44.8000	44.8000	+21.081%	3	89	-1.786%
2026-07-08	37.0000	37.0000	37.0000	37.0000	-2.989%	5	86	+18.919%
2026-07-07	38.0400	38.1400	38.0400	38.1400	-19.109%	3	91	+15.364%
2026-07-06	47.3000	47.3000	47.1500	47.1500	+23.818%	4	91	-6.681%
2026-07-02	51.0000	51.0000	38.0800	38.0800	-32.482%	11	88	+15.546%
2026-07-01	56.3500	56.4000	56.3500	56.4000	-9.003%	4	88	-21.986%
2026-06-30	61.9800	61.9800	61.9800	61.9800	+11.676%	1	84	-29.009%
2026-06-29	51.2000	55.5000	51.2000	55.5000	+12.121%	3	85	-20.721%
2026-06-26	47.8000	49.5000	47.0000	49.5000	-8.773%	12	84	-11.111%
2026-06-25	57.0000	57.0000	54.2600	54.2600	-17.576%	3	74	-18.909%
2026-06-23	66.2400	66.2400	65.8300	65.8300	-7.594%	3	75	-33.161%
2026-06-22	71.2400	71.2400	71.2400	71.2400	-0.224%	1	73	-38.237%
2026-06-18	71.4000	71.4000	71.4000	71.4000	-12.927%	1	71	-38.375%
2026-06-17	82.0000	82.0000	82.0000	82.0000	-7.345%	8	71	-46.341%
2026-06-16	88.5000	88.5000	88.5000	88.5000	-21.340%	1	63	-50.282%
2026-06-08	108.4300	112.5100	108.4300	112.5100	-1.107%	4	62	-60.892%
2026-06-02	113.7700	113.7700	113.7700	113.7700	+58.675%	3	66	-61.325%
2026-05-29	71.7000	71.7000	71.7000	71.7000	-15.448%	2	69	-38.633%
2026-05-28	84.8000	84.8000	84.8000	84.8000	-13.469%	3	67	-48.113%
2026-05-27	98.0000	98.0000	98.0000	98.0000	+6.638%	2	64	-55.102%
2026-05-26	93.0000	93.0000	91.6100	91.9000	+8.796%	3	62	-52.122%
2026-05-18	84.4700	84.4700	84.4700	84.4700	-18.117%	1	63	-47.911%
2026-05-15	103.1600	103.1600	103.1600	103.1600	-9.667%	1	64	-57.348%
2026-05-14	121.0000	121.0000	114.2000	114.2000	+15.880%	5	64	-61.471%
2026-05-12	105.0000	105.0000	98.5500	98.5500	+5.616%	2	65	-55.353%
2026-05-11	85.8000	98.7300	85.8000	93.3100	+40.316%	25	65	-52.845%
2026-05-08	74.0000	74.0000	65.9800	66.5000	-10.196%	5	63	-33.835%
2026-05-07	83.9000	83.9000	74.0500	74.0500	-18.059%	15	60	-40.581%
2026-05-06	88.5000	91.3700	88.5000	90.3700	-0.964%	5	51	-51.311%
2026-05-04	91.2500	91.2500	91.2500	91.2500	-10.407%	1	49	-51.781%
2026-05-01	101.0000	101.8500	101.0000	101.8500	+30.460%	2	49	-56.799%
2026-04-30	78.0500	78.2300	78.0500	78.0700	+27.316%	12	49	-43.640%
2026-04-28	63.7800	63.7800	61.3200	61.3200	-9.330%	3	44	-28.245%
2026-04-27	65.1100	68.8000	65.1100	67.6300	-16.300%	4	41	-34.940%
2026-04-24	74.6000	80.8000	74.6000	80.8000	+41.754%	4	40	-45.545%
2026-04-23	67.0000	67.0000	57.0000	57.0000	-10.658%	5	42	-22.807%
2026-04-22	63.8000	63.8000	63.8000	63.8000	-8.857%	1	41	-31.034%
2026-04-21	70.0000	70.0000	70.0000	70.0000	-12.226%	1	40	-37.143%
2026-04-20	76.6000	79.7500	76.6000	79.7500	+2.244%	6	40	-44.828%
2026-04-17	76.0000	78.0000	76.0000	78.0000	+14.875%	4	46	-43.590%
2026-04-16	71.2900	71.2900	67.9000	67.9000	+7.132%	6	47	-35.199%
2026-04-15	63.3800	63.3800	63.3800	63.3800	-9.612%	1	46	-30.577%
2026-04-14	70.1200	70.1200	70.1200	70.1200	-0.750%	2	47	-37.250%
2026-04-13	70.6500	70.6500	70.6500	70.6500	-0.493%	1	47	-37.721%
2026-04-10	62.0000	73.0500	62.0000	71.0000	+27.882%	3	48	-38.028%
2026-04-09	56.6600	65.0000	55.5200	55.5200	+2.815%	7	47	-20.749%
2026-04-08	49.0000	56.6300	49.0000	54.0000	+20.000%	45	47	-18.519%
2026-04-07	45.0000	45.0000	45.0000	45.0000	+5.659%	1	38	-2.222%
2026-04-06	42.5500	42.5900	42.5500	42.5900	+63.368%	2	39	+3.311%
2026-04-01	29.6200	31.1200	26.0700	26.0700	+1.677%	7	40	+68.776%
2026-03-30	24.6000	25.6400	24.6000	25.6400	-23.463%	2	36	+71.607%
2026-03-27	33.5000	33.5000	33.5000	33.5000	-4.340%	1	34	+31.343%
2026-03-26	35.0200	35.0200	35.0200	35.0200	-16.559%	10	33	+25.642%
2026-03-24	41.9700	41.9700	41.9700	41.9700	+39.343%	3	23	+4.837%
2026-03-23	27.6500	30.1200	27.6500	30.1200	+7.571%	3	23	+46.082%
2026-03-20	32.7000	32.7000	28.0000	28.0000	-19.378%	12	22	+57.143%
2026-03-19	35.7100	35.7100	34.7300	34.7300	+28.630%	12	30	+26.692%
2026-03-17	27.7500	27.8200	27.0000	27.0000	-24.602%	11	24	+62.963%
2026-03-16	35.8100	35.8100	35.8100	35.8100	-36.507%	2	17	+22.871%
2026-03-11	54.6100	56.4000	54.6100	56.4000	+7.531%	2	16	-21.986%
2026-03-10	54.1000	54.1000	52.4500	52.4500	+31.652%	12	15	-16.111%
2026-03-09	39.8400	39.8400	39.8400	39.8400	+5.258%	2	6	+10.442%
2026-03-06	45.2800	45.2800	37.8500	37.8500	+18.281%	4	4	+16.248%
2026-03-05	32.0000	32.0000	32.0000	32.0000	-3.382%	1	3	+37.500%
2026-03-04	32.5500	33.1200	32.5500	33.1200	0.000%	2	2	+32.850%