Dark

AAOI20270115C140
AAOI Jan 15 2027 140.00 Call (AAOI270115C00140000)
option OPRA

EOD

Sep 29, 2026

9.95+20.169%(+1.67)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.3000	10.5100	9.3000	9.9500	+20.169%	9	2,297	0.000%
2026-09-28	8.4000	8.4000	7.2500	8.2800	-19.612%	29	2,292	+20.169%
2026-09-25	9.7000	10.3000	9.7000	10.3000	+3.000%	9	2,307	-3.398%
2026-09-24	9.4500	10.4000	9.4500	10.0000	-1.961%	39	2,313	-0.500%
2026-09-23	12.9400	12.9400	10.2000	10.2000	-20.437%	44	2,293	-2.451%
2026-09-22	13.2000	14.7000	12.4400	12.8200	-4.826%	58	2,296	-22.387%
2026-09-21	12.5000	14.0000	12.2500	13.4700	+21.351%	28	2,296	-26.132%
2026-09-18	11.0000	11.1000	10.5700	11.1000	+15.625%	40	2,301	-10.360%
2026-09-17	11.0000	11.0000	9.6000	9.6000	+2.128%	73	2,296	+3.646%
2026-09-16	9.8300	10.1000	9.3000	9.4000	+5.145%	62	2,291	+5.851%
2026-09-15	10.2000	10.5000	8.9400	8.9400	-7.930%	14	2,249	+11.298%
2026-09-14	10.2000	11.4000	9.6900	9.7100	-27.807%	57	2,239	+2.472%
2026-09-11	13.4500	13.4500	13.4500	13.4500	+2.672%	1	2,244	-26.022%
2026-09-10	14.8200	14.8200	13.0400	13.1000	-19.136%	74	2,244	-24.046%
2026-09-09	17.9300	17.9300	16.2000	16.2000	-12.004%	28	2,312	-38.580%
2026-09-08	15.0000	19.6900	15.0000	18.4100	+34.282%	64	2,319	-45.953%
2026-09-04	12.6000	14.0000	12.6000	13.7100	+16.681%	78	2,289	-27.425%
2026-09-03	11.5000	12.8000	11.2800	11.7500	-6.746%	26	2,289	-15.319%
2026-09-02	12.9000	12.9000	12.4200	12.6000	-3.077%	22	2,290	-21.032%
2026-09-01	13.7000	13.7000	13.0000	13.0000	-14.078%	23	2,269	-23.462%
2026-08-31	15.6900	15.8000	14.7000	15.1300	-4.241%	28	2,288	-34.237%
2026-08-28	18.0000	18.0000	15.7200	15.8000	-24.762%	30	2,286	-37.025%
2026-08-27	22.7000	22.7000	21.0000	21.0000	0.000%	40	2,286	-52.619%
2026-08-26	20.5000	21.0000	20.0000	21.0000	-4.545%	28	2,286	-52.619%
2026-08-25	22.7000	22.7000	21.4500	22.0000	+11.675%	34	2,302	-54.773%
2026-08-24	18.5000	21.0100	17.6000	19.7000	-35.410%	56	2,288	-49.492%
2026-08-21	32.8400	32.8400	28.2000	30.5000	-7.210%	6	2,273	-67.377%
2026-08-20	28.6800	33.8000	28.6800	32.8700	+16.148%	20	2,271	-69.729%
2026-08-19	32.0000	33.4000	28.3000	28.3000	-19.602%	42	2,267	-64.841%
2026-08-18	40.0700	41.1500	35.2000	35.2000	-28.817%	51	2,251	-71.733%
2026-08-17	50.8000	53.6000	49.4500	49.4500	+1.540%	1,259	2,211	-79.879%
2026-08-14	40.0000	51.0000	40.0000	48.7000	+37.183%	32	2,287	-79.569%
2026-08-13	43.6800	44.0000	35.5000	35.5000	-16.056%	46	2,264	-71.972%
2026-08-12	42.3800	42.3800	39.6000	42.2900	+2.646%	18	2,253	-76.472%
2026-08-11	41.2000	41.2000	41.2000	41.2000	-1.905%	2	2,241	-75.850%
2026-08-10	49.1200	49.1200	37.8000	42.0000	-1.176%	18	2,239	-76.310%
2026-08-07	46.1000	49.0000	41.3000	42.5000	+11.842%	57	2,240	-76.588%
2026-08-06	38.9000	41.1000	38.0000	38.0000	-4.642%	10	2,272	-73.816%
2026-08-05	40.3000	44.5500	39.8500	39.8500	-5.569%	8	2,267	-75.031%
2026-08-04	39.0000	44.7000	37.4400	42.2000	+45.017%	28	2,264	-76.422%
2026-08-03	24.3000	29.1000	24.3000	29.1000	+46.011%	23	2,263	-65.808%
2026-07-31	24.0000	24.0000	19.3000	19.9300	+11.341%	11	2,250	-50.075%
2026-07-30	18.0000	18.3000	17.3000	17.9000	+23.024%	20	2,250	-44.413%
2026-07-29	14.6300	14.6300	13.2000	14.5500	-18.624%	12	2,253	-31.615%
2026-07-28	17.6400	18.1000	15.5900	17.8800	-16.837%	30	2,254	-44.351%
2026-07-27	24.0000	24.0000	20.6700	21.5000	-11.885%	13	2,238	-53.721%
2026-07-24	29.1000	29.1000	24.4000	24.4000	-23.916%	37	2,234	-59.221%
2026-07-23	32.0000	32.3900	31.6500	32.0700	+6.157%	11	2,230	-68.974%
2026-07-22	32.0000	32.0000	30.2100	30.2100	-15.117%	8	2,231	-67.064%
2026-07-21	33.6300	35.5900	33.6300	35.5900	+27.563%	5	2,227	-72.043%
2026-07-20	27.9500	27.9500	27.9000	27.9000	+6.570%	2	2,228	-64.337%
2026-07-17	20.9700	27.4900	20.9700	26.1800	+7.515%	7	2,227	-61.994%
2026-07-16	25.0000	26.8000	24.2400	24.3500	-22.625%	13	2,230	-59.138%
2026-07-15	29.9000	31.4700	28.8900	31.4700	-19.308%	3	2,229	-68.383%
2026-07-14	38.5000	41.7000	38.5000	39.0000	+27.285%	3	2,228	-74.487%
2026-07-13	30.3700	30.6400	30.3700	30.6400	-14.389%	12	2,228	-67.526%
2026-07-10	38.0000	38.0000	35.7600	35.7900	-8.231%	22	2,216	-72.199%
2026-07-09	39.3100	39.3100	39.0000	39.0000	+18.902%	2	2,205	-74.487%
2026-07-08	33.4800	33.4800	32.8000	32.8000	-2.148%	2	2,205	-69.665%
2026-07-07	37.6000	38.1600	33.5200	33.5200	-19.229%	25	2,205	-70.316%
2026-07-06	38.4000	43.8000	38.4000	41.5000	+9.211%	25	2,200	-76.024%
2026-07-02	49.3000	49.3000	35.1000	38.0000	-24.975%	40	2,188	-73.816%
2026-07-01	52.3000	52.3000	49.3000	50.6500	-12.370%	12	2,188	-80.355%
2026-06-30	59.0000	59.0000	57.8000	57.8000	-3.101%	14	2,193	-82.785%
2026-06-29	50.5000	59.6500	46.0000	59.6500	+18.943%	12	2,197	-83.319%
2026-06-26	46.0000	51.6200	46.0000	50.1500	-4.983%	23	2,194	-80.160%
2026-06-25	60.0000	60.0000	49.2000	52.7800	-9.250%	46	2,193	-81.148%
2026-06-24	55.0000	58.1600	54.0000	58.1600	+0.449%	8	2,157	-82.892%
2026-06-23	67.7000	67.7000	57.9000	57.9000	-23.715%	15	2,155	-82.815%
2026-06-22	67.7600	76.0000	67.7600	75.9000	+11.421%	5	2,155	-86.891%
2026-06-18	76.0000	76.7200	68.1000	68.1200	-9.173%	7	2,149	-85.393%
2026-06-17	77.2000	79.7000	75.0000	75.0000	-4.398%	86	2,149	-86.733%
2026-06-16	83.6400	83.6400	78.4500	78.4500	-18.705%	12	2,160	-87.317%
2026-06-15	93.9000	99.0000	93.9000	96.5000	+18.043%	31	2,149	-89.689%
2026-06-12	85.6500	87.0000	81.7500	81.7500	-3.710%	12	2,129	-87.829%
2026-06-11	79.5500	84.9000	79.5500	84.9000	+1.313%	17	2,121	-88.280%
2026-06-10	82.4000	91.1300	82.4000	83.8000	+9.542%	28	2,104	-88.126%
2026-06-09	89.1000	89.1000	76.5000	76.5000	-16.329%	88	2,094	-86.993%
2026-06-08	93.1000	93.1000	91.4300	91.4300	-0.846%	5	2,132	-89.117%
2026-06-05	99.0000	99.0000	92.2100	92.2100	-6.148%	5	2,129	-89.209%
2026-06-04	86.2000	98.2500	83.4200	98.2500	+5.475%	127	2,129	-89.873%
2026-06-03	97.2500	97.2500	92.6000	93.1500	-12.535%	4	2,130	-89.318%
2026-06-02	101.6000	106.5000	101.6000	106.5000	+10.363%	5	2,127	-90.657%
2026-06-01	80.8000	96.5000	80.8000	96.5000	+37.857%	56	2,127	-89.689%
2026-05-29	77.0000	77.0000	67.0000	70.0000	-22.566%	69	2,077	-85.786%
2026-05-26	96.6000	96.6000	90.4000	90.4000	+5.942%	25	2,116	-88.993%
2026-05-21	85.3300	85.3300	85.3300	85.3300	+14.383%	1	2,091	-88.339%
2026-05-20	78.8500	78.8500	74.6000	74.6000	-8.466%	33	2,092	-86.662%
2026-05-18	86.5600	88.1000	79.1000	81.5000	-15.719%	22	2,061	-87.791%
2026-05-15	105.0000	105.0000	96.7000	96.7000	-11.284%	11	2,061	-89.710%
2026-05-14	109.0000	109.0000	109.0000	109.0000	-5.570%	1	2,057	-90.872%
2026-05-13	115.4300	115.4300	115.4300	115.4300	+21.762%	3	2,062	-91.380%
2026-05-12	108.1000	108.1000	85.0000	94.8000	+4.405%	7	2,062	-89.504%
2026-05-11	77.0200	90.8000	77.0200	90.8000	+39.585%	8	2,062	-89.042%
2026-05-08	77.2000	77.2000	60.7400	65.0500	-5.711%	22	2,067	-84.704%
2026-05-07	79.2500	79.2500	68.9900	68.9900	-18.816%	3	2,054	-85.578%
2026-05-06	91.8600	91.8600	84.9800	84.9800	-11.709%	3	2,054	-88.291%
2026-05-05	92.0800	97.0000	92.0800	96.2500	+8.329%	3	2,054	-89.662%
2026-05-04	88.8500	88.8500	88.8500	88.8500	-9.096%	4	2,053	-88.801%
2026-05-01	82.0000	98.2800	82.0000	97.7400	+32.260%	42	2,065	-89.820%
2026-04-30	74.5000	74.5000	73.9000	73.9000	+7.101%	2	2,065	-86.536%
2026-04-29	63.0000	70.0000	62.9000	69.0000	+18.151%	7	2,064	-85.580%
2026-04-28	62.8000	62.8000	57.4700	58.4000	-11.300%	16	2,064	-82.962%
2026-04-27	65.8400	65.8400	65.8400	65.8400	-14.604%	1	2,055	-84.888%
2026-04-24	63.2100	77.1000	63.0000	77.1000	+41.989%	11	2,054	-87.095%
2026-04-23	67.3700	67.3700	54.3000	54.3000	-11.936%	5	2,057	-81.676%
2026-04-22	72.0000	72.0000	60.0000	61.6600	-7.970%	12	2,054	-83.863%
2026-04-21	83.8200	83.8200	67.0000	67.0000	-10.488%	14	2,045	-85.149%
2026-04-20	74.8500	74.8500	74.8500	74.8500	+2.717%	1	2,045	-86.707%
2026-04-17	72.1000	73.0000	72.1000	72.8700	+5.701%	12	2,046	-86.346%
2026-04-16	68.3000	68.9400	68.3000	68.9400	+8.226%	2	2,046	-85.567%
2026-04-15	57.5000	63.7000	56.0000	63.7000	+2.858%	5	2,046	-84.380%
2026-04-14	70.6000	70.6000	61.9300	61.9300	-12.652%	5	2,042	-83.933%
2026-04-13	69.1000	70.9000	66.4000	70.9000	+5.428%	6	2,042	-85.966%
2026-04-10	58.0000	69.7600	54.0000	67.2500	+25.000%	40	2,042	-85.204%
2026-04-09	61.9500	61.9500	49.7600	53.8000	+2.087%	2,045	2,043	-81.506%
2026-04-08	50.8000	52.7000	50.8000	52.7000	+36.458%	5	52	-81.120%
2026-04-07	38.6200	38.6200	38.6200	38.6200	+14.940%	1	47	-74.236%
2026-04-02	33.6000	33.6000	33.6000	33.6000	+33.333%	1	46	-70.387%
2026-04-01	25.2000	25.2000	25.2000	25.2000	+4.132%	1	46	-60.516%
2026-03-31	23.0000	24.2000	23.0000	24.2000	-16.838%	2	45	-58.884%
2026-03-27	29.1000	29.1000	29.1000	29.1000	-11.389%	1	45	-65.808%
2026-03-26	33.1500	33.1500	32.8400	32.8400	-16.395%	2	45	-69.702%
2026-03-24	34.0300	39.2800	34.0300	39.2800	+40.286%	3	45	-74.669%
2026-03-23	28.0000	28.0000	26.0000	28.0000	-4.729%	4	43	-64.464%
2026-03-20	29.3900	29.3900	29.3900	29.3900	+11.495%	1	42	-66.145%
2026-03-17	26.3600	26.3600	26.3600	26.3600	-14.025%	1	41	-62.253%
2026-03-16	30.6700	30.6700	30.6600	30.6600	-14.358%	44	40	-67.547%
2026-03-13	35.1000	35.8000	34.7500	35.8000	-6.283%	12	84	-72.207%
2026-03-12	42.9000	44.4000	38.2000	38.2000	-24.951%	65	74	-73.953%
2026-03-11	52.0400	52.0400	50.9000	50.9000	+4.733%	2	134	-80.452%
2026-03-10	47.8000	51.1000	47.8000	48.6000	+26.005%	5	134	-79.527%
2026-03-09	36.8000	38.5800	36.8000	38.5700	+17.234%	49	130	-74.203%
2026-03-06	42.2400	42.2400	32.9000	32.9000	-2.921%	81	82	-69.757%
2026-03-05	34.4100	34.4100	33.8900	33.8900	0.000%	2	2	-70.640%