Dark

AAOI20270115C145
AAOI Jan 15 2027 145.00 Call (AAOI270115C00145000)
option OPRA

EOD

Sep 29, 2026

9.40+25.668%(+1.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.9000	9.9000	9.4000	9.4000	+25.668%	3	296	0.000%
2026-09-28	7.4800	7.4800	7.4800	7.4800	-18.696%	1	298	+25.668%
2026-09-25	10.1000	10.1000	9.2000	9.2000	-5.155%	6	299	+2.174%
2026-09-24	8.7000	9.7000	8.7000	9.7000	+3.191%	9	299	-3.093%
2026-09-23	11.7200	11.7200	9.4000	9.4000	-22.121%	12	307	0.000%
2026-09-22	12.3000	12.3000	12.0700	12.0700	-4.206%	11	304	-22.121%
2026-09-21	11.5000	12.6000	11.5000	12.6000	+30.570%	27	303	-25.397%
2026-09-18	9.6500	9.6500	9.6500	9.6500	+5.928%	1	296	-2.591%
2026-09-17	9.6400	9.7300	9.0000	9.1100	+6.177%	29	296	+3.183%
2026-09-16	9.2000	9.3000	8.5800	8.5800	-16.699%	6	274	+9.557%
2026-09-14	10.3000	10.3000	10.3000	10.3000	-33.117%	1	274	-8.738%
2026-09-09	15.3000	15.4000	15.3000	15.4000	-12.500%	14	274	-38.961%
2026-09-08	15.5000	18.1000	15.5000	17.6000	+34.351%	11	266	-46.591%
2026-09-04	11.3000	13.1000	11.3000	13.1000	+20.183%	7	264	-28.244%
2026-09-03	10.3000	11.0000	10.3000	10.9000	-6.838%	13	264	-13.761%
2026-09-02	11.7000	11.9000	11.7000	11.7000	-2.500%	3	273	-19.658%
2026-09-01	12.0000	12.0000	12.0000	12.0000	-25.187%	2	275	-21.667%
2026-08-28	16.5000	16.5000	16.0400	16.0400	-14.681%	10	274	-41.397%
2026-08-27	19.3400	19.3400	18.7000	18.8000	-4.082%	90	284	-50.000%
2026-08-26	20.0000	20.0000	19.4000	19.6000	-8.111%	3	206	-52.041%
2026-08-25	21.3300	21.3300	21.3300	21.3300	+7.836%	3	204	-55.931%
2026-08-24	17.4600	20.2000	17.0000	19.7800	-32.260%	26	201	-52.477%
2026-08-21	29.2000	29.2000	29.2000	29.2000	-6.079%	1	196	-67.808%
2026-08-20	26.1000	31.2900	26.1000	31.0900	+11.036%	3	195	-69.765%
2026-08-19	33.3400	33.3400	28.0000	28.0000	-15.916%	17	195	-66.429%
2026-08-18	40.9000	40.9000	33.3000	33.3000	-31.340%	6	192	-71.772%
2026-08-17	48.5000	48.5000	48.5000	48.5000	+3.877%	1	190	-80.619%
2026-08-14	42.0200	47.0500	42.0200	46.6900	+24.176%	13	190	-79.867%
2026-08-13	43.0000	43.0000	37.6000	37.6000	-8.516%	4	182	-75.000%
2026-08-12	41.7600	41.7600	35.0000	41.1000	+7.423%	12	182	-77.129%
2026-08-10	45.7800	45.7800	38.2600	38.2600	-5.764%	5	181	-75.431%
2026-08-07	45.0000	48.8600	40.6000	40.6000	+0.819%	17	179	-76.847%
2026-08-05	40.2700	40.2700	40.2700	40.2700	-6.349%	1	176	-76.658%
2026-08-04	41.9200	43.0000	41.9200	43.0000	+54.067%	3	177	-78.140%
2026-08-03	27.9100	27.9100	27.9100	27.9100	+64.176%	6	174	-66.320%
2026-07-30	16.8000	17.1000	16.8000	17.0000	+33.858%	73	180	-44.706%
2026-07-29	12.9000	12.9000	12.6000	12.7000	-23.030%	10	108	-25.984%
2026-07-28	16.7000	16.7000	16.5000	16.5000	-23.611%	11	100	-43.030%
2026-07-27	20.9000	21.6000	20.7000	21.6000	-13.253%	12	94	-56.481%
2026-07-24	24.9000	24.9000	24.9000	24.9000	-19.103%	1	86	-62.249%
2026-07-23	30.7800	30.7800	30.7800	30.7800	-11.040%	1	87	-69.461%
2026-07-21	34.6000	34.6000	34.6000	34.6000	+49.784%	3	86	-72.832%
2026-07-17	23.1000	23.1000	23.1000	23.1000	-0.388%	1	89	-59.307%
2026-07-16	24.5700	24.5700	23.1900	23.1900	-21.390%	4	89	-59.465%
2026-07-15	29.9500	29.9500	29.5000	29.5000	-26.708%	2	89	-68.136%
2026-07-14	37.6000	40.2500	37.6000	40.2500	+25.781%	7	88	-76.646%
2026-07-13	30.0500	32.0000	30.0500	32.0000	-17.441%	13	89	-70.625%
2026-07-09	38.6400	38.7600	38.6400	38.7600	-7.073%	3	88	-75.748%
2026-07-06	41.7100	41.7100	41.7100	41.7100	+19.171%	1	87	-77.463%
2026-07-02	40.3500	40.3500	35.0000	35.0000	-30.000%	3	87	-73.143%
2026-07-01	50.0000	50.0000	50.0000	50.0000	-8.173%	8	87	-81.200%
2026-06-30	56.5700	57.3800	54.2500	54.4500	-2.941%	25	88	-82.736%
2026-06-29	52.0000	56.1000	52.0000	56.1000	+29.711%	24	109	-83.244%
2026-06-26	43.2500	43.2500	43.2500	43.2500	-15.113%	1	105	-78.266%
2026-06-25	48.7300	50.9500	48.7300	50.9500	-3.886%	29	106	-81.551%
2026-06-24	53.0000	55.9000	52.9500	53.0100	-6.243%	28	95	-82.267%
2026-06-23	56.5400	56.5400	56.5400	56.5400	-23.595%	1	76	-83.375%
2026-06-22	74.2000	74.2000	74.0000	74.0000	+11.061%	10	76	-87.297%
2026-06-18	66.6300	66.6300	66.6300	66.6300	-30.318%	1	76	-85.892%
2026-06-15	96.2300	96.2300	95.6200	95.6200	+23.492%	6	76	-90.169%
2026-06-11	77.4300	77.4300	77.4300	77.4300	+3.849%	1	71	-87.860%
2026-06-09	76.4500	76.4500	74.5600	74.5600	-29.327%	2	72	-87.393%
2026-06-02	105.5000	105.5000	105.5000	105.5000	+17.222%	1	72	-91.090%
2026-06-01	90.0000	90.0000	90.0000	90.0000	+31.772%	2	71	-89.556%
2026-05-29	68.3000	68.3000	68.3000	68.3000	-11.310%	2	71	-86.237%
2026-05-28	78.1700	78.1700	77.0100	77.0100	-10.485%	7	71	-87.794%
2026-05-26	86.0300	86.0300	86.0300	86.0300	+9.453%	1	73	-89.074%
2026-05-18	78.5700	78.6000	78.5700	78.6000	-25.000%	13	72	-88.041%
2026-05-15	104.8000	104.8000	104.8000	104.8000	-2.647%	1	80	-91.031%
2026-05-14	107.6500	107.6500	107.6500	107.6500	-12.430%	3	80	-91.268%
2026-05-13	111.4200	122.9300	111.4200	122.9300	+22.930%	4	84	-92.353%
2026-05-12	100.0000	100.0000	100.0000	100.0000	+13.456%	2	84	-90.600%
2026-05-11	88.6500	88.6500	88.1400	88.1400	+40.799%	2	84	-89.335%
2026-05-08	77.4500	77.4500	59.3400	62.6000	-6.914%	6	84	-84.984%
2026-05-07	78.6700	78.6700	67.2500	67.2500	-17.988%	8	82	-86.022%
2026-05-06	82.0000	82.0000	82.0000	82.0000	-1.110%	3	82	-88.537%
2026-05-01	86.0000	86.0000	82.9200	82.9200	+22.663%	4	78	-88.664%
2026-04-30	70.5000	73.6000	67.1000	67.6000	+2.424%	17	78	-86.095%
2026-04-29	58.2500	66.0000	58.2500	66.0000	+16.402%	15	69	-85.758%
2026-04-28	58.4500	58.4500	56.0000	56.7000	-12.093%	7	60	-83.422%
2026-04-27	60.3400	64.5000	60.0000	64.5000	+7.896%	12	56	-85.426%
2026-04-24	59.7800	59.7800	59.7800	59.7800	-8.761%	1	57	-84.276%
2026-04-23	65.5200	65.5200	65.5200	65.5200	+8.387%	2	57	-85.653%
2026-04-22	60.4500	60.4500	60.4500	60.4500	-11.090%	1	57	-84.450%
2026-04-21	80.7600	80.7600	67.9900	67.9900	-3.588%	2	56	-86.174%
2026-04-17	72.8300	72.8500	69.1400	70.5200	+11.003%	22	56	-86.670%
2026-04-16	63.5300	63.5300	63.5300	63.5300	+15.719%	1	65	-85.204%
2026-04-15	60.8000	60.8000	54.9000	54.9000	-16.818%	2	66	-82.878%
2026-04-14	66.0000	66.0000	66.0000	66.0000	-4.376%	5	66	-85.758%
2026-04-13	69.0200	69.0200	69.0200	69.0200	+5.374%	1	61	-86.381%
2026-04-10	53.4500	65.5000	53.4500	65.5000	+31.210%	17	61	-85.649%
2026-04-09	60.1000	60.5500	49.6000	49.9200	+0.443%	31	50	-81.170%
2026-04-08	44.3000	49.7000	44.3000	49.7000	+68.933%	21	45	-81.087%
2026-03-16	29.4200	29.4200	29.4200	29.4200	-29.701%	2	24	-68.049%
2026-03-12	38.7500	41.8500	38.7500	41.8500	-20.134%	21	22	-77.539%
2026-03-11	52.4000	52.4000	52.4000	52.4000	+27.432%	1	42	-82.061%
2026-03-06	42.3500	42.3500	41.1200	41.1200	0.000%	42	41	-77.140%