Dark

AAOI20270115C155
AAOI Jan 15 2027 155.00 Call (AAOI270115C00155000)
option OPRA

EOD

Sep 29, 2026

7.90+0.127%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.9000	7.9000	7.9000	7.9000	+0.127%	1	249	0.000%
2026-09-25	8.0000	8.5000	7.8900	7.8900	-3.780%	6	248	+0.127%
2026-09-24	7.6000	8.2000	7.6000	8.2000	-1.205%	31	249	-3.659%
2026-09-23	8.3000	8.3000	8.3000	8.3000	-15.306%	11	247	-4.819%
2026-09-22	10.4000	10.5000	9.8000	9.8000	+15.839%	11	243	-19.388%
2026-09-18	8.2600	8.4600	8.2000	8.4600	+5.750%	24	249	-6.619%
2026-09-14	8.2000	8.2000	8.0000	8.0000	-24.528%	12	228	-1.250%
2026-09-10	10.6000	10.6000	10.6000	10.6000	-22.628%	9	225	-25.472%
2026-09-09	13.9000	13.9000	13.7000	13.7000	-11.039%	6	225	-42.336%
2026-09-08	16.5000	16.5000	15.4000	15.4000	+36.646%	10	223	-48.701%
2026-09-04	10.5000	11.5000	10.5000	11.2700	+23.846%	4	217	-29.902%
2026-09-03	8.9000	9.4200	8.9000	9.1000	-6.186%	11	217	-13.187%
2026-09-02	10.1000	10.1000	9.7000	9.7000	-9.346%	28	211	-18.557%
2026-09-01	11.1500	11.1500	10.6000	10.7000	-18.631%	5	195	-26.168%
2026-08-28	14.6000	14.6000	13.1500	13.1500	-22.874%	3	195	-39.924%
2026-08-26	17.0000	17.0500	17.0000	17.0500	+0.590%	3	196	-53.666%
2026-08-24	15.3000	17.8300	15.3000	16.9500	-34.808%	8	197	-53.392%
2026-08-21	26.0000	26.0000	26.0000	26.0000	-9.091%	1	195	-69.615%
2026-08-20	27.8200	28.6000	27.8200	28.6000	-3.378%	7	195	-72.378%
2026-08-19	29.6000	29.6000	29.6000	29.6000	-4.823%	1	196	-73.311%
2026-08-18	41.2500	41.2500	31.1000	31.1000	-31.347%	5	196	-74.598%
2026-08-17	42.4000	47.6500	42.4000	45.3000	+26.289%	8	195	-82.561%
2026-08-13	35.8700	35.8700	35.8700	35.8700	-3.054%	2	188	-77.976%
2026-08-12	37.0000	37.0000	37.0000	37.0000	-1.070%	1	188	-78.649%
2026-08-10	38.0000	38.0000	37.4000	37.4000	-0.796%	2	188	-78.877%
2026-08-07	37.7500	45.0000	37.2300	37.7000	-8.317%	13	187	-79.045%
2026-08-05	37.5000	41.1200	37.5000	41.1200	+5.843%	3	192	-80.788%
2026-08-04	36.1000	38.8500	34.6500	38.8500	+64.619%	3	191	-79.665%
2026-08-03	23.5500	23.8000	23.5500	23.6000	+52.258%	5	188	-66.525%
2026-07-30	15.4000	15.5000	15.3000	15.5000	+28.099%	10	184	-49.032%
2026-07-29	12.3000	12.3000	11.6000	12.1000	-22.436%	10	174	-34.711%
2026-07-28	13.8500	15.6000	12.9300	15.6000	-18.325%	14	167	-49.359%
2026-07-27	19.0000	19.1000	19.0000	19.1000	-14.732%	10	157	-58.639%
2026-07-24	22.7000	22.7000	22.4000	22.4000	-19.453%	14	147	-64.732%
2026-07-23	27.8100	27.8100	27.8100	27.8100	-2.762%	2	133	-71.593%
2026-07-22	28.6000	28.6000	28.6000	28.6000	-3.898%	2	133	-72.378%
2026-07-21	29.7600	29.7600	29.7600	29.7600	+32.857%	1	131	-73.454%
2026-07-16	22.4000	22.4000	22.4000	22.4000	-38.241%	2	130	-64.732%
2026-07-14	35.1100	36.2700	35.1000	36.2700	+13.663%	4	132	-78.219%
2026-07-07	30.0000	31.9100	30.0000	31.9100	-12.142%	2	132	-75.243%
2026-07-06	34.0800	39.5500	34.0800	36.3200	+14.035%	4	132	-78.249%
2026-07-02	40.0000	40.0000	31.8500	31.8500	-35.330%	4	131	-75.196%
2026-07-01	49.2500	49.2500	49.2500	49.2500	-10.455%	1	131	-83.959%
2026-06-30	53.5000	55.0000	53.5000	55.0000	+10.000%	3	132	-85.636%
2026-06-29	42.0000	50.0000	42.0000	50.0000	+16.063%	4	131	-84.200%
2026-06-26	43.0800	43.0800	43.0800	43.0800	-19.477%	1	132	-81.662%
2026-06-24	53.5000	53.5000	53.5000	53.5000	-0.613%	1	131	-85.234%
2026-06-23	64.2000	64.2000	53.8300	53.8300	-11.318%	27	132	-85.324%
2026-06-22	61.0000	61.0000	60.7000	60.7000	-4.032%	4	121	-86.985%
2026-06-18	66.3000	66.3000	63.2500	63.2500	-12.384%	3	119	-87.510%
2026-06-17	72.4300	72.4300	72.1900	72.1900	-18.096%	5	119	-89.057%
2026-06-16	88.1400	88.1400	88.1400	88.1400	+2.560%	1	114	-91.037%
2026-06-15	85.9400	85.9400	85.9400	85.9400	+13.873%	1	115	-90.808%
2026-06-12	75.4700	75.4700	75.4700	75.4700	-6.481%	1	115	-89.532%
2026-06-11	79.1500	80.7000	71.9100	80.7000	+9.796%	5	114	-90.211%
2026-06-09	76.1800	76.1800	73.5000	73.5000	-15.039%	4	111	-89.252%
2026-06-03	86.6500	86.6500	86.5100	86.5100	+1.776%	2	109	-90.868%
2026-06-01	73.3000	85.0000	73.3000	85.0000	+33.858%	4	110	-90.706%
2026-05-29	65.6200	65.6200	62.8000	63.5000	-17.015%	11	113	-87.559%
2026-05-28	76.5200	76.5200	76.5200	76.5200	-8.600%	1	105	-89.676%
2026-05-26	85.9100	85.9100	83.7200	83.7200	+15.940%	2	104	-90.564%
2026-05-19	76.2000	76.2000	72.2100	72.2100	-5.062%	3	103	-89.060%
2026-05-18	76.4400	76.4400	76.0600	76.0600	-24.693%	4	102	-89.613%
2026-05-14	101.0000	101.0000	101.0000	101.0000	+25.716%	1	102	-92.178%
2026-05-12	90.4000	90.4000	80.3400	80.3400	-5.181%	6	108	-90.167%
2026-05-11	77.0000	84.7300	77.0000	84.7300	+41.452%	7	108	-90.676%
2026-05-08	65.3000	65.3000	59.8500	59.9000	-8.270%	20	113	-86.811%
2026-05-07	66.9000	66.9000	65.3000	65.3000	-21.325%	2	113	-87.902%
2026-05-04	83.0000	83.0000	83.0000	83.0000	-9.339%	3	113	-90.482%
2026-05-01	91.5500	91.5500	91.5500	91.5500	+37.669%	4	111	-91.371%
2026-04-30	70.3000	70.3000	64.5300	66.5000	+11.577%	7	111	-88.120%
2026-04-27	59.6000	59.6000	59.6000	59.6000	-16.992%	1	105	-86.745%
2026-04-24	71.8000	71.8000	71.8000	71.8000	+31.382%	1	105	-88.997%
2026-04-23	60.0000	60.0000	54.6500	54.6500	-15.923%	7	105	-85.544%
2026-04-22	65.0000	65.0000	65.0000	65.0000	-1.065%	1	111	-87.846%
2026-04-21	65.7000	65.7000	65.7000	65.7000	-6.703%	1	111	-87.976%
2026-04-20	70.4200	70.4200	70.4200	70.4200	+2.578%	1	111	-88.782%
2026-04-17	68.6500	69.2000	64.6200	68.6500	+3.389%	14	111	-88.492%
2026-04-16	61.6900	66.4000	61.6900	66.4000	+7.705%	5	110	-88.102%
2026-04-14	59.0600	61.6500	59.0600	61.6500	-6.591%	13	109	-87.186%
2026-04-13	61.4000	66.0000	61.4000	66.0000	+1.931%	4	105	-88.030%
2026-04-10	51.6000	64.7700	51.6000	64.7500	+17.727%	18	104	-87.799%
2026-04-09	55.0000	55.0000	55.0000	55.0000	+10.442%	2	98	-85.636%
2026-04-08	49.0000	49.8000	49.0000	49.8000	+25.063%	3	98	-84.137%
2026-04-07	40.0000	40.0000	39.8200	39.8200	+16.331%	12	99	-80.161%
2026-03-26	34.2300	34.2300	34.2300	34.2300	-4.917%	1	98	-76.921%
2026-03-24	29.5000	36.0000	29.5000	36.0000	+23.669%	80	97	-78.056%
2026-03-19	29.1100	29.1100	29.1100	29.1100	+26.565%	20	97	-72.862%
2026-03-17	24.0000	24.0000	23.0000	23.0000	-32.353%	11	85	-65.652%
2026-03-13	32.5000	34.0000	32.5000	34.0000	-21.623%	14	74	-76.765%
2026-03-11	43.3800	43.3800	43.3800	43.3800	-6.145%	1	60	-81.789%
2026-03-10	48.1300	48.1300	45.5600	46.2200	+32.057%	14	61	-82.908%
2026-03-09	31.0000	35.0000	31.0000	35.0000	-4.891%	24	58	-77.429%
2026-03-06	40.8000	42.1100	36.8000	36.8000	+17.123%	32	32	-78.533%
2026-03-04	31.4200	31.4200	31.4200	31.4200	0.000%	9	9	-74.857%