Dark

AAOI20270115C135
AAOI Jan 15 2027 135.00 Call (AAOI270115C00135000)
option OPRA

EOD

Sep 28, 2026

8.88-21.693%(-2.46)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.0000	10.0000	8.3000	8.8800	-21.693%	6	429	0.000%
2026-09-25	11.0000	11.3400	11.0000	11.3400	-0.526%	2	429	-21.693%
2026-09-24	10.8000	11.4000	10.3000	11.4000	-4.921%	12	428	-22.105%
2026-09-23	13.6000	13.6000	11.9900	11.9900	-14.904%	2	423	-25.938%
2026-09-22	14.9700	15.8000	13.1300	14.0900	-3.691%	247	421	-36.977%
2026-09-21	15.0000	15.0000	14.2500	14.6300	+31.802%	23	421	-39.303%
2026-09-18	11.1000	11.1000	11.1000	11.1000	+4.717%	9	429	-20.000%
2026-09-17	11.6000	11.6000	10.6000	10.6000	-0.469%	17	429	-16.226%
2026-09-16	11.0000	11.0000	10.6500	10.6500	+10.938%	6	429	-16.620%
2026-09-15	9.6500	9.6500	9.6000	9.6000	-6.341%	36	425	-7.500%
2026-09-14	11.1000	11.2000	10.2500	10.2500	-29.891%	17	442	-13.366%
2026-09-11	14.6200	14.6200	14.6200	14.6200	-10.307%	1	441	-39.261%
2026-09-10	16.3000	16.3000	16.3000	16.3000	-6.322%	3	441	-45.521%
2026-09-09	18.3000	18.4000	17.2100	17.4000	-12.563%	60	441	-48.966%
2026-09-08	18.2000	20.5000	18.2000	19.9000	+32.667%	47	447	-55.377%
2026-09-04	15.0000	15.0000	14.8000	15.0000	+19.048%	7	477	-40.800%
2026-09-03	13.0000	13.5000	12.0000	12.6000	-9.025%	38	477	-29.524%
2026-09-02	13.8500	13.8500	13.8500	13.8500	-3.079%	2	468	-35.884%
2026-09-01	14.2000	14.4300	14.2000	14.2900	-15.444%	18	468	-37.859%
2026-08-31	16.9000	16.9000	16.9000	16.9000	+0.535%	1	455	-47.456%
2026-08-28	18.6000	18.7000	16.8100	16.8100	-22.104%	16	454	-47.174%
2026-08-27	23.0000	23.0000	21.5800	21.5800	-0.964%	6	454	-58.851%
2026-08-26	21.7900	21.7900	21.7900	21.7900	+4.911%	1	450	-59.247%
2026-08-24	20.8000	22.2000	18.9500	20.7700	-33.215%	32	449	-57.246%
2026-08-21	35.9600	35.9600	30.0000	31.1000	-10.349%	24	441	-71.447%
2026-08-20	33.8800	35.0900	33.5800	34.6900	+14.488%	31	419	-74.402%
2026-08-19	33.7300	33.7300	30.2300	30.3000	-19.841%	17	396	-70.693%
2026-08-18	40.5000	41.2000	36.9000	37.8000	-32.500%	37	383	-76.508%
2026-08-17	52.8600	56.0000	52.8600	56.0000	+10.215%	7	350	-84.143%
2026-08-14	43.2000	53.0000	43.2000	50.8100	+29.288%	41	349	-82.523%
2026-08-13	42.5600	43.0000	39.3000	39.3000	-8.626%	34	363	-77.405%
2026-08-12	41.9000	43.4500	38.5600	43.0100	+6.329%	37	361	-79.354%
2026-08-11	40.0000	40.4500	39.2500	40.4500	-3.461%	30	356	-78.047%
2026-08-10	42.3500	42.3500	41.9000	41.9000	-4.708%	11	333	-78.807%
2026-08-07	43.4200	50.5000	43.1000	43.9700	+12.083%	142	333	-79.804%
2026-08-06	42.6100	43.2000	39.2300	39.2300	-5.584%	120	390	-77.364%
2026-08-05	46.5000	46.7500	41.3700	41.5500	-10.760%	45	277	-78.628%
2026-08-04	42.7100	46.5600	41.4700	46.5600	+57.831%	9	240	-80.928%
2026-08-03	27.8500	29.5000	27.6600	29.5000	+20.902%	22	244	-69.898%
2026-07-31	24.4000	24.4000	24.4000	24.4000	+29.101%	29	255	-63.607%
2026-07-30	18.0000	18.9000	18.0000	18.9000	+43.182%	39	284	-53.016%
2026-07-29	15.4000	15.4000	13.1800	13.2000	-28.494%	27	246	-32.727%
2026-07-28	18.2000	18.6000	18.1000	18.4600	-19.389%	12	226	-51.896%
2026-07-27	23.6000	23.6000	20.9000	22.9000	-14.232%	16	214	-61.223%
2026-07-24	27.1000	27.1000	25.2600	26.7000	-16.926%	6	215	-66.742%
2026-07-23	34.0100	34.0100	31.5000	32.1400	+2.226%	81	219	-72.371%
2026-07-22	36.4000	36.4000	31.4000	31.4400	-1.225%	85	179	-71.756%
2026-07-21	31.8300	31.8300	31.8300	31.8300	+9.721%	1	106	-72.102%
2026-07-20	29.0100	29.0100	29.0100	29.0100	+7.444%	2	106	-69.390%
2026-07-17	27.0000	27.0000	27.0000	27.0000	+6.888%	1	105	-67.111%
2026-07-16	28.6300	28.6300	25.2600	25.2600	-16.108%	4	105	-64.846%
2026-07-15	30.1100	30.1100	30.1100	30.1100	-22.596%	5	104	-70.508%
2026-07-14	38.9000	38.9000	38.9000	38.9000	+17.879%	4	106	-77.172%
2026-07-13	33.0000	33.0000	33.0000	33.0000	-11.906%	1	102	-73.091%
2026-07-10	35.1100	37.4600	35.1100	37.4600	-9.517%	7	103	-76.295%
2026-07-09	42.7000	42.7000	39.5000	41.4000	+15.000%	4	103	-78.551%
2026-07-08	36.0100	36.0100	35.5000	36.0000	-0.415%	6	101	-75.333%
2026-07-07	39.0000	39.0000	36.1500	36.1500	-8.597%	3	106	-75.436%
2026-07-02	49.9400	49.9400	35.8700	39.5500	-26.759%	42	124	-77.547%
2026-07-01	54.0000	54.0000	54.0000	54.0000	-9.091%	1	124	-83.556%
2026-06-29	49.9300	59.4000	49.9300	59.4000	+15.789%	4	125	-85.051%
2026-06-26	47.0000	52.8000	47.0000	51.3000	-2.193%	14	123	-82.690%
2026-06-25	52.4700	53.1700	52.3200	52.4500	-32.670%	45	113	-83.070%
2026-06-22	78.0000	78.0000	77.9000	77.9000	-14.112%	10	68	-88.601%
2026-06-09	90.7000	90.7000	90.7000	90.7000	-1.787%	1	68	-90.209%
2026-06-05	92.3500	92.3500	92.3500	92.3500	-0.965%	1	67	-90.384%
2026-06-03	98.8000	98.8000	93.2500	93.2500	+11.623%	2	67	-90.477%
2026-05-18	83.5400	83.5400	83.5400	83.5400	-35.738%	1	65	-89.370%
2026-05-13	133.8200	134.5000	130.0000	130.0000	+35.417%	3	65	-93.169%
2026-05-12	94.0000	96.0000	94.0000	96.0000	+23.235%	2	65	-90.750%
2026-05-08	80.8500	80.8500	77.9000	77.9000	-4.241%	2	65	-88.601%
2026-05-07	82.1200	82.1200	81.3500	81.3500	-14.620%	3	66	-89.084%
2026-05-06	95.2800	95.2800	95.2800	95.2800	+48.180%	2	69	-90.680%
2026-04-29	64.9000	64.9000	64.3000	64.3000	+7.435%	4	67	-86.190%
2026-04-28	63.0000	63.0000	59.5900	59.8500	-10.778%	10	67	-85.163%
2026-04-27	66.9000	67.0800	66.9000	67.0800	-15.623%	3	67	-86.762%
2026-04-24	79.5000	79.5000	79.5000	79.5000	+13.119%	1	68	-88.830%
2026-04-21	71.8500	75.0000	70.2800	70.2800	-9.398%	12	68	-87.365%
2026-04-20	77.5700	77.5700	77.5700	77.5700	+5.251%	1	68	-88.552%
2026-04-17	73.5000	73.7000	73.5000	73.7000	+22.242%	2	69	-87.951%
2026-04-16	60.2900	60.2900	60.2900	60.2900	-10.483%	1	70	-85.271%
2026-04-14	65.0000	67.3500	65.0000	67.3500	-0.810%	6	70	-86.815%
2026-04-13	67.9000	67.9000	67.9000	67.9000	-4.420%	2	72	-86.922%
2026-04-10	57.1000	71.0400	57.1000	71.0400	+29.164%	7	72	-87.500%
2026-04-09	58.0000	60.9700	55.0000	55.0000	+3.189%	26	74	-83.855%
2026-04-08	48.3100	53.3000	48.3100	53.3000	+86.364%	12	57	-83.340%
2026-04-01	28.5500	28.6000	28.5500	28.6000	-28.856%	11	56	-68.951%
2026-03-24	40.2000	40.2000	40.2000	40.2000	+23.124%	1	45	-77.910%
2026-03-18	32.6500	32.6500	32.6500	32.6500	-39.324%	1	44	-72.802%
2026-03-11	53.8000	54.9500	53.8000	53.8100	+8.663%	55	44	-83.497%
2026-03-10	50.6000	50.6000	49.4300	49.5200	+29.974%	50	52	-82.068%
2026-03-09	35.4500	38.1000	35.4500	38.1000	+12.722%	2	2	-76.693%
2026-03-06	36.9000	36.9000	33.8000	33.8000	0.000%	2	2	-73.728%