Dark

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

EOD

Aug 10, 2026

42.00-1.176%(-0.50)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	49.1200	49.1200	37.8000	42.0000	-1.176%	18	2,239	0.000%
2026-08-07	46.1000	49.0000	41.3000	42.5000	+11.842%	57	2,240	-1.176%
2026-08-06	38.9000	41.1000	38.0000	38.0000	-4.642%	10	2,272	+10.526%
2026-08-05	40.3000	44.5500	39.8500	39.8500	-5.569%	8	2,267	+5.395%
2026-08-04	39.0000	44.7000	37.4400	42.2000	+45.017%	28	2,264	-0.474%
2026-08-03	24.3000	29.1000	24.3000	29.1000	+46.011%	23	2,263	+44.330%
2026-07-31	24.0000	24.0000	19.3000	19.9300	+11.341%	11	2,250	+110.738%
2026-07-30	18.0000	18.3000	17.3000	17.9000	+23.024%	20	2,250	+134.637%
2026-07-29	14.6300	14.6300	13.2000	14.5500	-18.624%	12	2,253	+188.660%
2026-07-28	17.6400	18.1000	15.5900	17.8800	-16.837%	30	2,254	+134.899%
2026-07-27	24.0000	24.0000	20.6700	21.5000	-11.885%	13	2,238	+95.349%
2026-07-24	29.1000	29.1000	24.4000	24.4000	-23.916%	37	2,234	+72.131%
2026-07-23	32.0000	32.3900	31.6500	32.0700	+6.157%	11	2,230	+30.964%
2026-07-22	32.0000	32.0000	30.2100	30.2100	-15.117%	8	2,231	+39.027%
2026-07-21	33.6300	35.5900	33.6300	35.5900	+27.563%	5	2,227	+18.011%
2026-07-20	27.9500	27.9500	27.9000	27.9000	+6.570%	2	2,228	+50.538%
2026-07-17	20.9700	27.4900	20.9700	26.1800	+7.515%	7	2,227	+60.428%
2026-07-16	25.0000	26.8000	24.2400	24.3500	-22.625%	13	2,230	+72.485%
2026-07-15	29.9000	31.4700	28.8900	31.4700	-19.308%	3	2,229	+33.460%
2026-07-14	38.5000	41.7000	38.5000	39.0000	+27.285%	3	2,228	+7.692%
2026-07-13	30.3700	30.6400	30.3700	30.6400	-14.389%	12	2,228	+37.076%
2026-07-10	38.0000	38.0000	35.7600	35.7900	-8.231%	22	2,216	+17.351%
2026-07-09	39.3100	39.3100	39.0000	39.0000	+18.902%	2	2,205	+7.692%
2026-07-08	33.4800	33.4800	32.8000	32.8000	-2.148%	2	2,205	+28.049%
2026-07-07	37.6000	38.1600	33.5200	33.5200	-19.229%	25	2,205	+25.298%
2026-07-06	38.4000	43.8000	38.4000	41.5000	+9.211%	25	2,200	+1.205%
2026-07-02	49.3000	49.3000	35.1000	38.0000	-24.975%	40	2,188	+10.526%
2026-07-01	52.3000	52.3000	49.3000	50.6500	-12.370%	12	2,188	-17.078%
2026-06-30	59.0000	59.0000	57.8000	57.8000	-3.101%	14	2,193	-27.336%
2026-06-29	50.5000	59.6500	46.0000	59.6500	+18.943%	12	2,197	-29.589%
2026-06-26	46.0000	51.6200	46.0000	50.1500	-4.983%	23	2,194	-16.251%
2026-06-25	60.0000	60.0000	49.2000	52.7800	-9.250%	46	2,193	-20.424%
2026-06-24	55.0000	58.1600	54.0000	58.1600	+0.449%	8	2,157	-27.785%
2026-06-23	67.7000	67.7000	57.9000	57.9000	-23.715%	15	2,155	-27.461%
2026-06-22	67.7600	76.0000	67.7600	75.9000	+11.421%	5	2,155	-44.664%
2026-06-18	76.0000	76.7200	68.1000	68.1200	-9.173%	7	2,149	-38.344%
2026-06-17	77.2000	79.7000	75.0000	75.0000	-4.398%	86	2,149	-44.000%
2026-06-16	83.6400	83.6400	78.4500	78.4500	-18.705%	12	2,160	-46.463%
2026-06-15	93.9000	99.0000	93.9000	96.5000	+18.043%	31	2,149	-56.477%
2026-06-12	85.6500	87.0000	81.7500	81.7500	-3.710%	12	2,129	-48.624%
2026-06-11	79.5500	84.9000	79.5500	84.9000	+1.313%	17	2,121	-50.530%
2026-06-10	82.4000	91.1300	82.4000	83.8000	+9.542%	28	2,104	-49.881%
2026-06-09	89.1000	89.1000	76.5000	76.5000	-16.329%	88	2,094	-45.098%
2026-06-08	93.1000	93.1000	91.4300	91.4300	-0.846%	5	2,132	-54.063%
2026-06-05	99.0000	99.0000	92.2100	92.2100	-6.148%	5	2,129	-54.452%
2026-06-04	86.2000	98.2500	83.4200	98.2500	+5.475%	127	2,129	-57.252%
2026-06-03	97.2500	97.2500	92.6000	93.1500	-12.535%	4	2,130	-54.911%
2026-06-02	101.6000	106.5000	101.6000	106.5000	+10.363%	5	2,127	-60.563%
2026-06-01	80.8000	96.5000	80.8000	96.5000	+37.857%	56	2,127	-56.477%
2026-05-29	77.0000	77.0000	67.0000	70.0000	-22.566%	69	2,077	-40.000%
2026-05-26	96.6000	96.6000	90.4000	90.4000	+5.942%	25	2,116	-53.540%
2026-05-21	85.3300	85.3300	85.3300	85.3300	+14.383%	1	2,091	-50.779%
2026-05-20	78.8500	78.8500	74.6000	74.6000	-8.466%	33	2,092	-43.700%
2026-05-18	86.5600	88.1000	79.1000	81.5000	-15.719%	22	2,061	-48.466%
2026-05-15	105.0000	105.0000	96.7000	96.7000	-11.284%	11	2,061	-56.567%
2026-05-14	109.0000	109.0000	109.0000	109.0000	-5.570%	1	2,057	-61.468%
2026-05-13	115.4300	115.4300	115.4300	115.4300	+21.762%	3	2,062	-63.614%
2026-05-12	108.1000	108.1000	85.0000	94.8000	+4.405%	7	2,062	-55.696%
2026-05-11	77.0200	90.8000	77.0200	90.8000	+39.585%	8	2,062	-53.744%
2026-05-08	77.2000	77.2000	60.7400	65.0500	-5.711%	22	2,067	-35.434%
2026-05-07	79.2500	79.2500	68.9900	68.9900	-18.816%	3	2,054	-39.122%
2026-05-06	91.8600	91.8600	84.9800	84.9800	-11.709%	3	2,054	-50.577%
2026-05-05	92.0800	97.0000	92.0800	96.2500	+8.329%	3	2,054	-56.364%
2026-05-04	88.8500	88.8500	88.8500	88.8500	-9.096%	4	2,053	-52.729%
2026-05-01	82.0000	98.2800	82.0000	97.7400	+32.260%	42	2,065	-57.029%
2026-04-30	74.5000	74.5000	73.9000	73.9000	+7.101%	2	2,065	-43.166%
2026-04-29	63.0000	70.0000	62.9000	69.0000	+18.151%	7	2,064	-39.130%
2026-04-28	62.8000	62.8000	57.4700	58.4000	-11.300%	16	2,064	-28.082%
2026-04-27	65.8400	65.8400	65.8400	65.8400	-14.604%	1	2,055	-36.209%
2026-04-24	63.2100	77.1000	63.0000	77.1000	+41.989%	11	2,054	-45.525%
2026-04-23	67.3700	67.3700	54.3000	54.3000	-11.936%	5	2,057	-22.652%
2026-04-22	72.0000	72.0000	60.0000	61.6600	-7.970%	12	2,054	-31.885%
2026-04-21	83.8200	83.8200	67.0000	67.0000	-10.488%	14	2,045	-37.313%
2026-04-20	74.8500	74.8500	74.8500	74.8500	+2.717%	1	2,045	-43.888%
2026-04-17	72.1000	73.0000	72.1000	72.8700	+5.701%	12	2,046	-42.363%
2026-04-16	68.3000	68.9400	68.3000	68.9400	+8.226%	2	2,046	-39.077%
2026-04-15	57.5000	63.7000	56.0000	63.7000	+2.858%	5	2,046	-34.066%
2026-04-14	70.6000	70.6000	61.9300	61.9300	-12.652%	5	2,042	-32.181%
2026-04-13	69.1000	70.9000	66.4000	70.9000	+5.428%	6	2,042	-40.762%
2026-04-10	58.0000	69.7600	54.0000	67.2500	+25.000%	40	2,042	-37.546%
2026-04-09	61.9500	61.9500	49.7600	53.8000	+2.087%	2,045	2,043	-21.933%
2026-04-08	50.8000	52.7000	50.8000	52.7000	+36.458%	5	52	-20.304%
2026-04-07	38.6200	38.6200	38.6200	38.6200	+14.940%	1	47	+8.752%
2026-04-02	33.6000	33.6000	33.6000	33.6000	+33.333%	1	46	+25.000%
2026-04-01	25.2000	25.2000	25.2000	25.2000	+4.132%	1	46	+66.667%
2026-03-31	23.0000	24.2000	23.0000	24.2000	-16.838%	2	45	+73.554%
2026-03-27	29.1000	29.1000	29.1000	29.1000	-11.389%	1	45	+44.330%
2026-03-26	33.1500	33.1500	32.8400	32.8400	-16.395%	2	45	+27.893%
2026-03-24	34.0300	39.2800	34.0300	39.2800	+40.286%	3	45	+6.925%
2026-03-23	28.0000	28.0000	26.0000	28.0000	-4.729%	4	43	+50.000%
2026-03-20	29.3900	29.3900	29.3900	29.3900	+11.495%	1	42	+42.906%
2026-03-17	26.3600	26.3600	26.3600	26.3600	-14.025%	1	41	+59.332%
2026-03-16	30.6700	30.6700	30.6600	30.6600	-14.358%	44	40	+36.986%
2026-03-13	35.1000	35.8000	34.7500	35.8000	-6.283%	12	84	+17.318%
2026-03-12	42.9000	44.4000	38.2000	38.2000	-24.951%	65	74	+9.948%
2026-03-11	52.0400	52.0400	50.9000	50.9000	+4.733%	2	134	-17.485%
2026-03-10	47.8000	51.1000	47.8000	48.6000	+26.005%	5	134	-13.580%
2026-03-09	36.8000	38.5800	36.8000	38.5700	+17.234%	49	130	+8.893%
2026-03-06	42.2400	42.2400	32.9000	32.9000	-2.921%	81	82	+27.660%
2026-03-05	34.4100	34.4100	33.8900	33.8900	0.000%	2	2	+23.930%