Dark

AAOI20270115C150
AAOI Jan 15 2027 150.00 Call (AAOI270115C00150000)
option OPRA

EOD

Sep 29, 2026

8.60+32.308%(+2.10)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.7000	9.0000	8.3000	8.6000	+32.308%	43	1,694	0.000%
2026-09-28	8.2000	8.2000	6.0000	6.5000	-24.419%	10	1,712	+32.308%
2026-09-25	8.9000	9.1000	8.1000	8.6000	+3.614%	47	1,711	0.000%
2026-09-24	7.3000	8.9000	7.3000	8.3000	-7.778%	82	1,707	+3.614%
2026-09-23	9.5000	10.2000	8.7800	9.0000	-18.919%	25	1,736	-4.444%
2026-09-22	11.2500	12.6000	10.3500	11.1000	-6.723%	47	1,734	-22.523%
2026-09-21	11.6000	12.0000	10.3800	11.9000	+13.333%	171	1,746	-27.731%
2026-09-18	8.5000	10.5000	8.4500	10.5000	+29.630%	66	1,725	-18.095%
2026-09-17	9.5000	9.5000	8.1000	8.1000	+5.195%	52	1,715	+6.173%
2026-09-16	8.3000	8.6000	7.7000	7.7000	+3.634%	163	1,680	+11.688%
2026-09-15	7.8500	7.9000	7.4300	7.4300	-5.949%	21	1,519	+15.747%
2026-09-14	8.5500	8.9400	7.9000	7.9000	-30.088%	159	1,519	+8.861%
2026-09-11	12.0000	12.5000	11.1000	11.3000	+2.821%	28	1,396	-23.894%
2026-09-10	13.0000	13.0000	10.9900	10.9900	-18.532%	27	1,385	-21.747%
2026-09-09	16.0000	16.0000	13.4500	13.4900	-14.620%	70	1,392	-36.249%
2026-09-08	13.5000	17.5000	13.5000	15.8000	+35.622%	56	1,348	-45.570%
2026-09-04	10.0200	12.0000	10.0200	11.6500	+16.500%	37	1,300	-26.180%
2026-09-03	10.8000	10.8000	8.4000	10.0000	-8.257%	55	1,300	-14.000%
2026-09-02	10.7000	10.9400	10.3000	10.9000	-1.802%	38	1,303	-21.101%
2026-09-01	11.5000	11.5000	11.1000	11.1000	-16.541%	39	1,298	-22.523%
2026-08-31	13.0000	13.3800	13.0000	13.3000	-2.278%	58	1,292	-35.338%
2026-08-28	15.5000	15.7000	13.5000	13.6100	-20.780%	99	1,285	-36.811%
2026-08-27	18.0000	18.3300	17.0000	17.1800	-7.435%	279	1,273	-49.942%
2026-08-26	18.9300	19.3000	17.3100	18.5600	-0.749%	12	1,255	-53.664%
2026-08-25	20.4300	20.4300	18.7000	18.7000	+5.056%	12	1,253	-54.011%
2026-08-24	17.2000	19.7000	15.6000	17.8000	-32.830%	219	1,247	-51.685%
2026-08-21	27.0400	28.5000	26.5000	26.5000	-10.169%	28	1,241	-67.547%
2026-08-20	25.6800	30.2500	25.0000	29.5000	+13.812%	159	1,242	-70.847%
2026-08-19	35.2000	35.2000	25.9200	25.9200	-18.746%	68	1,254	-66.821%
2026-08-18	41.1500	42.0000	31.9000	31.9000	-30.652%	105	1,224	-73.041%
2026-08-17	46.8500	51.1600	46.0000	46.0000	+2.222%	37	1,156	-81.304%
2026-08-14	34.5000	47.0000	34.5000	45.0000	+38.462%	122	1,161	-80.889%
2026-08-13	37.2000	39.0000	32.5000	32.5000	-16.816%	10	1,158	-73.538%
2026-08-12	39.4500	39.5700	34.0000	39.0700	+5.737%	35	1,153	-77.988%
2026-08-11	35.8900	38.8500	34.0000	36.9500	-0.672%	18	1,146	-76.725%
2026-08-10	46.1400	46.1400	36.0000	37.2000	-4.517%	16	1,140	-76.882%
2026-08-07	41.5500	46.0000	38.3500	38.9600	+14.521%	62	1,141	-77.926%
2026-08-06	34.5000	38.9000	33.7000	34.0200	-8.351%	48	1,151	-74.721%
2026-08-05	39.5000	42.6000	36.4500	37.1200	-6.025%	34	1,135	-76.832%
2026-08-04	37.1500	41.6000	35.8300	39.5000	+54.297%	76	1,124	-78.228%
2026-08-03	17.2000	25.6000	17.2000	25.6000	+30.214%	69	1,128	-66.406%
2026-07-31	22.0000	22.0000	18.5000	19.6600	+19.732%	31	1,116	-56.256%
2026-07-30	16.3000	16.8700	15.6000	16.4200	+38.332%	44	1,105	-47.625%
2026-07-29	13.4700	13.5100	11.8700	11.8700	-25.813%	305	1,076	-27.548%
2026-07-28	16.3300	16.4100	14.0100	16.0000	-19.192%	224	817	-46.250%
2026-07-27	18.8200	20.0000	18.7000	19.8000	-12.117%	13	691	-56.566%
2026-07-24	26.4000	26.4000	22.2100	22.5300	-24.065%	51	686	-61.829%
2026-07-23	31.9900	32.7000	29.0000	29.6700	-2.433%	14	685	-71.014%
2026-07-22	31.0000	31.0000	29.0000	30.4100	-5.265%	40	682	-71.720%
2026-07-21	28.6000	32.1000	28.6000	32.1000	+23.938%	37	678	-73.209%
2026-07-17	19.6000	25.9000	19.6000	25.9000	+14.703%	59	676	-66.795%
2026-07-16	24.9000	25.4800	22.3800	22.5800	-18.513%	24	672	-61.913%
2026-07-15	33.5300	33.5300	26.3700	27.7100	-27.270%	22	678	-68.964%
2026-07-14	34.0300	38.1000	33.3000	38.1000	+29.372%	29	683	-77.428%
2026-07-13	27.8000	30.6000	27.8000	29.4500	-13.280%	9	689	-70.798%
2026-07-10	34.6500	34.6500	31.5000	33.9600	-5.667%	21	686	-74.676%
2026-07-09	36.0000	38.1000	35.1000	36.0000	+7.463%	29	683	-76.111%
2026-07-08	33.5000	33.5000	33.5000	33.5000	-1.471%	1	666	-74.328%
2026-07-07	34.9300	35.3100	31.3400	34.0000	-9.671%	7	665	-74.706%
2026-07-06	34.0000	41.5000	33.7000	37.6400	+3.123%	57	659	-77.152%
2026-07-02	45.0000	45.0000	31.9000	36.5000	-22.075%	56	632	-76.438%
2026-07-01	49.0500	53.3400	46.8400	46.8400	-12.120%	15	632	-81.640%
2026-06-30	55.3900	56.9500	53.3000	53.3000	-5.914%	7	635	-83.865%
2026-06-29	49.3500	56.6500	43.5000	56.6500	+15.612%	44	634	-84.819%
2026-06-26	41.1000	49.0000	41.1000	49.0000	0.000%	18	638	-82.449%
2026-06-25	56.0000	56.0000	46.1000	49.0000	-8.136%	17	644	-82.449%
2026-06-24	52.3800	53.9500	50.7000	53.3400	-3.701%	11	638	-83.877%
2026-06-23	61.9500	64.0000	54.0000	55.3900	-23.915%	86	641	-84.474%
2026-06-22	65.7500	77.5000	63.1300	72.8000	+8.949%	20	588	-88.187%
2026-06-18	68.0000	70.0000	64.9000	66.8200	-6.545%	29	572	-87.130%
2026-06-17	74.1000	79.0000	71.5000	71.5000	-4.717%	13	572	-87.972%
2026-06-16	89.9200	89.9200	75.0400	75.0400	-19.571%	56	572	-88.539%
2026-06-15	87.0000	95.0000	87.0000	93.3000	+18.101%	33	574	-90.782%
2026-06-12	75.0000	81.0000	75.0000	79.0000	-11.870%	7	588	-89.114%
2026-06-10	90.0000	90.0000	89.6400	89.6400	+20.322%	2	588	-90.406%
2026-06-09	79.6300	79.6300	74.5000	74.5000	-29.115%	8	586	-88.456%
2026-06-08	91.0000	105.1000	91.0000	105.1000	-1.203%	8	581	-91.817%
2026-06-05	92.4000	106.3800	92.4000	106.3800	+2.525%	13	577	-91.916%
2026-06-04	80.0000	104.0000	80.0000	103.7600	+14.424%	4	570	-91.712%
2026-06-03	98.5000	98.5000	86.0000	90.6800	-11.961%	9	574	-90.516%
2026-06-02	99.0000	104.0000	99.0000	103.0000	+9.574%	7	575	-91.650%
2026-06-01	63.0000	94.0000	63.0000	94.0000	+35.466%	7	575	-90.851%
2026-05-29	70.0000	70.0000	64.0000	69.3900	-9.883%	25	574	-87.606%
2026-05-28	77.0000	77.0000	77.0000	77.0000	-10.931%	1	556	-88.831%
2026-05-27	86.4500	86.4500	86.4500	86.4500	+2.429%	1	555	-90.052%
2026-05-26	84.0500	84.4000	84.0500	84.4000	-0.706%	4	554	-89.810%
2026-05-22	76.5000	85.0000	74.6000	85.0000	+3.659%	11	557	-89.882%
2026-05-21	82.9000	82.9000	80.3000	82.0000	+11.489%	14	556	-89.512%
2026-05-20	73.3000	74.5600	73.3000	73.5500	-5.463%	5	556	-88.307%
2026-05-19	77.9400	77.9400	77.8000	77.8000	+2.301%	11	568	-88.946%
2026-05-18	85.5000	85.5000	75.4000	76.0500	-17.784%	37	568	-88.692%
2026-05-15	95.5100	96.1000	92.5000	92.5000	-11.905%	7	568	-90.703%
2026-05-14	118.0800	118.0800	105.0000	105.0000	-18.542%	20	565	-91.810%
2026-05-13	100.0000	129.8500	100.0000	128.9000	+58.940%	70	554	-93.328%
2026-05-12	98.8200	104.0000	81.1000	81.1000	-2.348%	27	554	-89.396%
2026-05-11	73.6400	91.0700	73.6400	83.0500	+36.820%	41	554	-89.645%
2026-05-08	79.4000	81.6000	57.7000	60.7000	-5.156%	32	554	-85.832%
2026-05-07	75.0000	75.8000	64.0000	64.0000	-20.988%	22	531	-86.563%
2026-05-06	84.4000	84.4000	79.5500	81.0000	-12.884%	17	526	-89.383%
2026-05-05	89.1000	92.9800	89.1000	92.9800	+14.790%	3	532	-90.751%
2026-05-04	90.3500	90.3500	81.0000	81.0000	-12.052%	6	530	-89.383%
2026-05-01	80.0000	95.5500	78.1500	92.1000	+22.800%	127	525	-90.662%
2026-04-30	69.0000	75.0000	64.3500	75.0000	+15.385%	18	525	-88.533%
2026-04-29	57.1000	65.0000	57.1000	65.0000	+19.222%	16	520	-86.769%
2026-04-28	59.9800	62.0000	54.5200	54.5200	-10.769%	32	518	-84.226%
2026-04-27	62.8500	63.0000	58.0000	61.1000	-15.362%	57	497	-85.925%
2026-04-24	59.4000	74.0000	58.0000	72.1900	+31.734%	44	476	-88.087%
2026-04-23	61.3500	61.3500	53.9200	54.8000	-5.517%	19	476	-84.307%
2026-04-22	64.0000	64.0000	55.6800	58.0000	-9.545%	13	458	-85.172%
2026-04-21	75.7200	75.7500	64.1200	64.1200	-11.644%	17	459	-86.588%
2026-04-20	67.0000	72.5700	67.0000	72.5700	+3.361%	248	459	-88.149%
2026-04-17	68.8000	70.2100	66.4500	70.2100	+2.109%	24	487	-87.751%
2026-04-16	61.5000	68.7600	61.0400	68.7600	+24.656%	32	504	-87.493%
2026-04-15	54.3500	59.1900	52.9000	55.1600	-12.722%	10	492	-84.409%
2026-04-14	58.9500	64.4000	58.9500	63.2000	-2.061%	20	493	-86.392%
2026-04-13	60.7500	66.9000	60.7500	64.5300	-2.272%	5	485	-86.673%
2026-04-10	51.6500	68.0000	51.6500	66.0300	+34.618%	30	481	-86.976%
2026-04-09	52.0000	59.1800	47.2000	49.0500	-0.507%	440	462	-82.467%
2026-04-08	43.5600	51.5000	43.5500	49.3000	+33.604%	34	435	-82.556%
2026-04-07	37.0000	37.0000	36.9000	36.9000	+3.944%	200	435	-76.694%
2026-04-06	38.5200	38.5200	35.5000	35.5000	+10.938%	13	252	-75.775%
2026-04-02	23.9000	32.0500	23.1300	32.0000	+35.307%	5	252	-73.125%
2026-04-01	23.6500	23.6500	23.6500	23.6500	+8.986%	1	252	-63.636%
2026-03-31	21.9500	22.7000	19.4500	21.7000	+0.185%	12	253	-60.369%
2026-03-30	26.4000	26.4000	21.6600	21.6600	-26.025%	6	248	-60.295%
2026-03-27	31.4200	31.4200	29.0300	29.2800	+0.966%	12	248	-70.628%
2026-03-26	36.4900	36.4900	29.0000	29.0000	-26.860%	6	248	-70.345%
2026-03-25	38.9000	42.0100	38.1400	39.6500	+19.789%	12	248	-78.310%
2026-03-24	30.3000	33.3000	30.3000	33.1000	+40.254%	3	245	-74.018%
2026-03-23	23.6000	23.6000	23.6000	23.6000	+4.056%	2	245	-63.559%
2026-03-20	30.6400	30.6400	22.6800	22.6800	-27.771%	7	243	-62.081%
2026-03-19	24.5100	31.4000	24.5100	31.4000	+20.769%	204	241	-72.611%
2026-03-18	26.1500	27.4000	26.0000	26.0000	+9.244%	8	42	-66.923%
2026-03-17	24.7400	25.2000	22.6000	23.8000	-13.170%	11	38	-63.866%
2026-03-16	31.4000	32.1500	27.2900	27.4100	-11.294%	12	33	-68.625%
2026-03-13	30.9500	33.3300	30.9000	30.9000	-21.772%	4	26	-72.168%
2026-03-12	40.9000	40.9000	39.5000	39.5000	-20.266%	3	25	-78.228%
2026-03-11	50.1500	51.4500	49.5400	49.5400	+6.538%	9	23	-82.640%
2026-03-10	48.7500	49.4600	46.5000	46.5000	+18.713%	6	16	-81.505%
2026-03-09	35.4000	39.1700	35.4000	39.1700	+24.944%	2	14	-78.044%
2026-03-06	37.6700	41.0000	31.3500	31.3500	-4.421%	13	12	-72.568%
2026-03-05	30.0000	32.8000	30.0000	32.8000	+3.145%	5	5	-73.780%
2026-03-04	30.0000	31.8000	29.3700	31.8000	0.000%	6	6	-72.956%