Dark

AAOI20270115C15
AAOI Jan 15 2027 15.00 Call (AAOI270115C00015000)
option OPRA

EOD

Aug 3, 2026

93.00-7.352%(-7.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	93.0000	93.0000	93.0000	93.0000	-7.352%	1	196	0.000%
2026-07-10	100.3800	100.3800	100.3800	100.3800	-35.280%	1	196	-7.352%
2026-06-22	155.1000	155.1000	155.1000	155.1000	-19.219%	1	196	-40.039%
2026-06-04	192.0000	192.0000	192.0000	192.0000	+36.558%	1	197	-51.563%
2026-05-29	147.1500	147.9200	140.6000	140.6000	-10.928%	6	197	-33.855%
2026-05-28	157.8500	157.8500	157.8500	157.8500	-10.794%	5	201	-41.083%
2026-05-15	176.9500	176.9500	176.9500	176.9500	-12.096%	1	196	-47.443%
2026-05-14	201.3000	201.3000	201.3000	201.3000	+3.231%	1	196	-53.800%
2026-05-13	195.0000	195.0000	195.0000	195.0000	+9.489%	1	198	-52.308%
2026-05-12	182.0000	182.0000	178.1000	178.1000	+1.841%	2	198	-47.782%
2026-05-01	168.0000	175.0000	168.0000	174.8800	+45.249%	6	198	-46.821%
2026-04-09	120.0000	121.0000	120.0000	120.4000	+35.281%	12	198	-22.757%
2026-04-02	89.0000	89.0000	89.0000	89.0000	+9.579%	6	196	+4.494%
2026-03-27	81.2200	81.2200	81.2200	81.2200	-9.756%	3	196	+14.504%
2026-03-24	88.0000	90.0000	88.0000	90.0000	+9.223%	4	195	+3.333%
2026-03-13	83.9500	83.9500	82.4000	82.4000	-21.524%	3	195	+12.864%
2026-03-10	105.0000	105.0000	105.0000	105.0000	+14.130%	2	196	-11.429%
2026-03-09	88.0000	92.0000	88.0000	92.0000	+2.222%	4	198	+1.087%
2026-03-06	90.0000	90.0000	90.0000	90.0000	+152.101%	2	204	+3.333%
2026-02-10	35.6000	35.7000	35.6000	35.7000	+30.102%	13	206	+160.504%
2026-02-05	27.4400	27.4400	27.4400	27.4400	-5.216%	1	209	+238.921%
2026-01-30	28.9500	28.9500	28.9500	28.9500	+9.245%	1	210	+221.244%
2026-01-29	26.5000	26.5000	26.5000	26.5000	+8.964%	1	210	+250.943%
2026-01-23	24.3200	24.3200	24.3200	24.3200	-9.118%	5	211	+282.401%
2026-01-21	26.6500	26.7600	26.6500	26.7600	+10.579%	3	216	+247.534%
2026-01-20	24.2000	24.2000	24.2000	24.2000	+8.472%	8	216	+284.298%
2026-01-12	22.3100	22.3100	22.3100	22.3100	+8.301%	3	208	+316.853%
2026-01-08	22.2000	22.2000	20.6000	20.6000	-20.617%	4	205	+351.456%
2026-01-07	25.9500	25.9500	25.9500	25.9500	-2.039%	2	201	+258.382%
2026-01-05	26.4900	26.4900	26.4900	26.4900	+14.230%	2	202	+251.076%
2025-12-31	23.1900	23.1900	23.1900	23.1900	-13.663%	1	202	+301.035%
2025-12-29	26.8600	26.8600	26.8600	26.8600	-6.574%	3	202	+246.240%
2025-12-23	28.0000	28.7500	28.0000	28.7500	+45.939%	6	199	+223.478%
2025-12-15	19.7000	19.7000	19.7000	19.7000	+24.684%	25	198	+372.081%
2025-12-01	15.8000	15.8000	15.8000	15.8000	-8.671%	3	201	+488.608%
2025-11-26	17.3000	17.3000	17.3000	17.3000	+44.649%	25	176	+437.572%
2025-11-25	11.9600	11.9600	11.9600	11.9600	+19.600%	2	176	+677.592%
2025-11-21	10.0000	10.0000	10.0000	10.0000	-11.972%	5	178	+830.000%
2025-11-13	11.4000	12.3000	11.3600	11.3600	-20.000%	10	178	+718.662%
2025-11-11	14.2000	14.2000	14.2000	14.2000	-2.069%	2	177	+554.930%
2025-11-10	14.5000	14.5000	14.5000	14.5000	-23.724%	2	177	+541.379%
2025-11-06	19.0100	19.0100	19.0100	19.0100	-7.268%	1	175	+389.216%
2025-11-04	20.0000	20.5000	20.0000	20.5000	-17.172%	6	174	+353.659%
2025-10-28	25.2500	25.2500	24.7500	24.7500	+10.000%	9	174	+275.758%
2025-10-24	22.5000	22.5000	22.5000	22.5000	+18.796%	2	174	+313.333%
2025-10-22	18.9400	18.9400	18.9400	18.9400	+5.222%	1	172	+391.024%
2025-10-10	18.0000	18.0000	18.0000	18.0000	+7.143%	1	172	+416.667%
2025-10-03	16.8000	16.8000	16.8000	16.8000	+11.406%	1	171	+453.571%
2025-10-01	15.0800	15.0800	15.0800	15.0800	+0.533%	1	170	+516.711%
2025-09-30	15.0000	15.0000	15.0000	15.0000	-4.762%	1	171	+520.000%
2025-09-29	16.0500	16.0500	15.7500	15.7500	-6.250%	2	170	+490.476%
2025-09-24	16.8000	16.8000	16.8000	16.8000	-5.085%	10	170	+453.571%
2025-09-22	17.7000	17.7000	17.7000	17.7000	-3.014%	3	160	+425.424%
2025-09-19	18.2500	18.2500	18.2500	18.2500	+7.038%	4	163	+409.589%
2025-09-16	17.0000	17.0500	17.0000	17.0500	-7.186%	2	167	+445.455%
2025-09-15	18.3700	18.3700	18.3700	18.3700	+14.813%	7	168	+406.260%
2025-09-12	16.0000	16.0000	16.0000	16.0000	-5.882%	2	165	+481.250%
2025-09-10	17.0000	17.0000	17.0000	17.0000	+21.429%	15	165	+447.059%
2025-09-09	14.0000	14.0000	14.0000	14.0000	+7.692%	1	180	+564.286%
2025-09-04	13.0000	13.0000	13.0000	13.0000	-4.412%	1	179	+615.385%
2025-09-02	13.6000	13.6000	13.6000	13.6000	-10.820%	2	178	+583.824%
2025-08-29	15.2500	15.2500	15.2500	15.2500	+26.766%	1	175	+509.836%
2025-08-20	12.0300	12.0300	12.0300	12.0300	+6.460%	1	175	+673.067%
2025-08-14	11.3000	11.3000	11.3000	11.3000	-18.116%	1	175	+723.009%
2025-08-13	13.8000	13.8000	13.8000	13.8000	+23.214%	6	174	+573.913%
2025-08-11	11.3000	11.3400	11.2000	11.2000	-1.754%	11	174	+730.357%
2025-08-05	11.5000	11.5000	11.4000	11.4000	-5.000%	2	169	+715.789%
2025-08-01	12.5400	12.5400	12.0000	12.0000	-13.043%	4	169	+675.000%
2025-07-31	13.8000	13.8000	13.8000	13.8000	-13.750%	1	166	+573.913%
2025-07-22	16.0000	16.0000	16.0000	16.0000	-11.111%	2	166	+481.250%
2025-07-18	18.0000	18.0000	18.0000	18.0000	-8.768%	1	166	+416.667%
2025-07-15	19.7100	19.7300	19.7100	19.7300	+1.179%	5	166	+371.363%
2025-07-14	18.6400	19.5000	18.6400	19.5000	+11.429%	468	171	+376.923%
2025-07-08	16.5500	17.5000	16.5500	17.5000	+9.375%	20	61	+431.429%
2025-06-26	16.0000	16.0000	16.0000	16.0000	+129.555%	1	51	+481.250%
2025-06-13	8.1000	8.1000	6.9700	6.9700	-14.792%	6	50	+1,234.290%
2025-06-10	8.1800	8.1800	8.1800	8.1800	+9.067%	1	48	+1,036.919%
2025-06-03	7.5000	7.5000	7.5000	7.5000	-6.250%	1	47	+1,140.000%
2025-05-30	8.0000	8.0000	8.0000	8.0000	-20.000%	2	47	+1,062.500%
2025-05-21	10.0000	10.0000	10.0000	10.0000	+2.564%	2	46	+830.000%
2025-05-13	9.9500	9.9500	9.7500	9.7500	-3.941%	13	46	+853.846%
2025-05-12	10.1500	10.1500	10.1500	10.1500	+42.958%	4	42	+816.256%
2025-05-09	7.1000	7.1000	7.1000	7.1000	+5.341%	2	42	+1,209.859%
2025-05-06	6.7000	6.7400	6.7000	6.7400	-7.923%	2	42	+1,279.822%
2025-05-05	7.3200	7.3200	7.3200	7.3200	-3.684%	1	43	+1,170.492%
2025-05-02	7.6000	7.6000	7.6000	7.6000	-0.654%	2	44	+1,123.684%
2025-05-01	7.5000	7.6500	7.5000	7.6500	+21.429%	2	44	+1,115.686%
2025-04-29	6.3000	6.3000	6.3000	6.3000	0.000%	1	44	+1,376.190%
2025-04-25	6.3000	6.3000	6.3000	6.3000	+27.273%	2	44	+1,376.190%
2025-04-11	4.9500	4.9500	4.9500	4.9500	-4.808%	4	44	+1,778.788%
2025-04-07	5.2000	5.2000	5.2000	5.2000	-4.412%	3	44	+1,688.462%
2025-04-04	6.2000	6.2000	5.4400	5.4400	-20.584%	26	45	+1,609.559%
2025-04-03	7.2000	7.2000	6.6500	6.8500	-22.159%	4	50	+1,257.664%
2025-04-02	8.8000	8.8000	8.8000	8.8000	+14.733%	2	49	+956.818%
2025-04-01	7.6700	7.6700	7.6700	7.6700	-13.039%	5	49	+1,112.516%
2025-03-28	8.9500	8.9500	8.8200	8.8200	-13.529%	4	44	+954.422%
2025-03-27	10.2000	10.2000	10.2000	10.2000	-11.765%	2	44	+811.765%
2025-03-26	11.5600	11.5600	11.5600	11.5600	-19.722%	1	44	+704.498%
2025-03-24	14.4000	14.4000	14.4000	14.4000	+14.741%	2	44	+545.833%
2025-03-21	12.5500	12.5500	12.5500	12.5500	-7.037%	2	42	+641.036%
2025-03-20	13.5000	13.5000	13.5000	13.5000	-0.954%	1	41	+588.889%
2025-03-18	13.6300	13.6300	13.6300	13.6300	+3.179%	1	40	+582.318%
2025-03-17	13.2100	13.2100	13.2100	13.2100	+45.325%	1	39	+604.012%
2025-03-13	9.1300	9.1500	9.0900	9.0900	-12.680%	7	44	+923.102%
2025-03-12	10.4100	10.4100	10.4100	10.4100	+44.583%	1	44	+793.372%
2025-03-10	7.8200	8.0000	7.2000	7.2000	-17.241%	9	44	+1,191.667%
2025-03-06	8.7000	8.7000	8.7000	8.7000	-18.079%	10	40	+968.966%
2025-03-04	10.0200	11.3600	10.0200	10.6200	+2.609%	4	30	+775.706%
2025-03-03	11.0200	11.0200	10.3500	10.3500	-22.704%	2	27	+798.551%
2025-02-28	14.3800	14.3800	13.3900	13.3900	-10.971%	6	27	+594.548%
2025-02-27	15.0400	15.0400	15.0400	15.0400	-5.409%	1	25	+518.351%
2025-02-25	15.9000	15.9000	15.9000	15.9000	-3.049%	2	25	+484.906%
2025-01-27	17.2500	17.2500	16.3600	16.4000	-16.624%	3	25	+467.073%
2025-01-14	19.6700	19.6700	19.6700	19.6700	-2.864%	2	25	+372.801%
2025-01-13	20.2500	20.2500	20.2500	20.2500	-33.146%	2	27	+359.259%
2024-12-26	30.2900	30.2900	30.2900	30.2900	-13.949%	10	25	+207.032%
2024-12-04	35.2000	35.2000	35.2000	35.2000	+65.414%	1	16	+164.205%
2024-11-20	21.2800	21.2800	21.2800	21.2800	+140.181%	6	15	+337.030%
2024-10-24	8.8600	8.8600	8.8600	8.8600	-21.104%	1	9	+949.661%
2024-10-17	11.2300	11.2300	11.2300	11.2300	+20.753%	1	8	+728.139%
2024-10-10	8.8400	9.3000	8.8400	9.3000	-6.061%	3	7	+900.000%
2024-10-08	9.9000	9.9000	9.9000	9.9000	+52.308%	1	8	+839.394%
2024-10-02	6.5000	6.5000	6.5000	6.5000	-24.419%	1	7	+1,330.769%
2024-09-24	8.8000	8.8000	8.6000	8.6000	+10.256%	2	7	+981.395%
2024-09-23	7.8000	7.8000	7.8000	7.8000	+4.000%	2	5	+1,092.308%
2024-09-19	7.5000	7.5000	7.5000	7.5000	+9.329%	2	3	+1,140.000%
2024-09-17	6.8600	6.8600	6.8600	6.8600	0.000%	1	1	+1,255.685%