Dark

AAOI20270115C160
AAOI Jan 15 2027 160.00 Call (AAOI270115C00160000)
option OPRA

EOD

Sep 29, 2026

7.00+27.273%(+1.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.5000	7.5000	7.0000	7.0000	+27.273%	5	462	0.000%
2026-09-28	6.6000	6.6000	5.3700	5.5000	-24.658%	16	463	+27.273%
2026-09-25	7.2000	7.7000	7.2000	7.3000	0.000%	13	465	-4.110%
2026-09-24	7.1000	7.5000	7.1000	7.3000	-21.505%	23	469	-4.110%
2026-09-23	9.3000	9.3000	9.3000	9.3000	-3.125%	5	487	-24.731%
2026-09-22	10.7500	10.7500	9.0000	9.6000	-3.030%	16	487	-27.083%
2026-09-21	10.5000	10.5000	9.8100	9.9000	+32.000%	6	496	-29.293%
2026-09-18	7.5000	7.5000	7.5000	7.5000	-0.794%	1	495	-6.667%
2026-09-17	7.1000	7.5600	6.9700	7.5600	+9.565%	35	496	-7.407%
2026-09-16	6.9000	6.9000	6.9000	6.9000	-6.757%	2	477	+1.449%
2026-09-14	7.3000	7.5000	7.3000	7.4000	-25.628%	9	479	-5.405%
2026-09-11	10.1500	10.5000	9.9500	9.9500	-0.500%	5	482	-29.648%
2026-09-10	10.9500	10.9500	9.9900	10.0000	-21.260%	11	485	-30.000%
2026-09-09	13.0000	13.0000	12.7000	12.7000	-9.026%	10	494	-44.882%
2026-09-08	14.8900	14.8900	13.9600	13.9600	+32.952%	19	492	-49.857%
2026-09-04	8.6900	10.5000	8.6900	10.5000	+20.968%	6	474	-33.333%
2026-09-03	8.5000	9.2000	8.2900	8.6800	-6.466%	24	474	-19.355%
2026-09-02	8.8900	9.3500	8.8900	9.2800	-7.200%	6	454	-24.569%
2026-09-01	10.1000	10.1000	9.6500	10.0000	-13.043%	4	455	-30.000%
2026-08-31	12.0000	12.0000	11.0500	11.5000	-4.167%	9	455	-39.130%
2026-08-28	12.1600	12.3900	12.0000	12.0000	-23.567%	4	459	-41.667%
2026-08-27	15.1500	15.7000	15.1500	15.7000	-4.675%	11	459	-55.414%
2026-08-26	16.2500	16.4700	16.2500	16.4700	-4.798%	4	451	-57.498%
2026-08-25	17.3000	17.3000	17.3000	17.3000	+9.494%	1	448	-59.538%
2026-08-24	16.0000	17.1000	14.1500	15.8000	-32.737%	39	448	-55.696%
2026-08-21	24.6000	25.0000	23.4900	23.4900	-8.564%	10	443	-70.200%
2026-08-20	25.7000	25.7000	25.6900	25.6900	-1.609%	19	439	-72.752%
2026-08-19	28.6000	28.6000	26.1100	26.1100	-12.088%	9	438	-73.190%
2026-08-18	37.9700	37.9700	29.7000	29.7000	-30.068%	28	443	-76.431%
2026-08-17	44.1000	47.6000	42.4700	42.4700	+3.712%	23	438	-83.518%
2026-08-14	35.0000	43.1100	35.0000	40.9500	+36.500%	7	431	-82.906%
2026-08-13	38.1000	38.1000	30.0000	30.0000	-15.445%	10	430	-76.667%
2026-08-12	34.0000	35.4800	32.3000	35.4800	+9.169%	3	435	-80.271%
2026-08-11	32.3500	32.5000	32.1200	32.5000	-5.660%	3	433	-78.462%
2026-08-10	36.6000	40.6000	33.7900	34.4500	-8.133%	40	431	-79.681%
2026-08-07	38.4700	44.3700	35.6500	37.5000	+17.224%	32	417	-81.333%
2026-08-06	29.3600	33.7600	29.3600	31.9900	-11.385%	34	419	-78.118%
2026-08-05	39.5000	40.5000	36.1000	36.1000	-2.432%	29	407	-80.609%
2026-08-04	34.3200	39.1900	34.3200	37.0000	+63.572%	22	404	-81.081%
2026-08-03	22.1000	22.8300	22.1000	22.6200	+28.523%	5	401	-69.054%
2026-07-31	16.0000	17.6000	15.2000	17.6000	+18.919%	14	397	-60.227%
2026-07-30	13.2500	14.9800	13.2500	14.8000	+27.039%	12	405	-52.703%
2026-07-29	12.2500	12.2500	11.1000	11.6500	-20.205%	20	394	-39.914%
2026-07-28	13.1200	14.9000	13.1200	14.6000	-18.436%	13	389	-52.055%
2026-07-27	17.4000	18.2000	17.4000	17.9000	-11.823%	11	382	-60.894%
2026-07-24	21.8500	21.8500	20.3000	20.3000	-27.240%	2	375	-65.517%
2026-07-23	29.6500	29.6500	26.6500	27.9000	+19.231%	3	374	-74.910%
2026-07-20	23.4000	23.4000	23.4000	23.4000	+3.038%	4	373	-70.085%
2026-07-17	17.4200	22.7100	17.4200	22.7100	+11.872%	13	369	-69.177%
2026-07-16	22.9700	22.9700	20.3000	20.3000	-23.106%	31	367	-65.517%
2026-07-15	29.5200	29.5200	26.1900	26.4000	-17.189%	5	354	-73.485%
2026-07-14	31.8800	31.8800	31.8800	31.8800	+21.263%	1	355	-78.043%
2026-07-13	26.2900	26.2900	26.2900	26.2900	-12.250%	1	354	-73.374%
2026-07-10	29.9000	30.0500	28.5000	29.9600	-15.677%	6	355	-76.636%
2026-07-09	34.3000	35.5300	34.3000	35.5300	+15.058%	3	358	-80.298%
2026-07-07	29.6500	30.8800	29.6500	30.8800	-19.583%	6	357	-77.332%
2026-07-06	38.4000	38.4000	38.4000	38.4000	+23.871%	1	359	-81.771%
2026-07-02	43.3000	43.3000	30.0000	31.0000	-40.930%	28	368	-77.419%
2026-06-30	53.2000	53.2000	50.3000	52.4800	+16.570%	7	368	-86.662%
2026-06-29	46.0000	46.0000	45.0200	45.0200	-2.343%	7	369	-84.451%
2026-06-26	40.7000	46.1000	40.7000	46.1000	+0.326%	22	365	-84.816%
2026-06-25	46.3900	47.0500	43.5300	45.9500	-5.917%	46	386	-84.766%
2026-06-24	50.0000	50.6500	47.1500	48.8400	-11.200%	21	375	-85.667%
2026-06-23	61.9000	61.9000	55.0000	55.0000	-19.942%	26	359	-87.273%
2026-06-22	60.0000	69.1000	60.0000	68.7000	+9.048%	5	343	-89.811%
2026-06-18	64.0000	69.9000	61.3000	63.0000	-11.392%	61	323	-88.889%
2026-06-17	71.0000	71.1000	68.8000	71.1000	-6.937%	5	323	-90.155%
2026-06-16	90.2400	90.3000	75.4100	76.4000	-14.884%	80	324	-90.838%
2026-06-15	83.0000	91.2300	83.0000	89.7600	+17.625%	6	369	-92.201%
2026-06-12	71.5000	76.3100	71.5000	76.3100	-1.928%	3	372	-90.827%
2026-06-11	73.0500	77.8100	68.8000	77.8100	+1.447%	27	371	-91.004%
2026-06-10	83.7000	84.0300	76.7000	76.7000	+9.870%	9	356	-90.874%
2026-06-09	87.3200	88.5000	69.5000	69.8100	-27.658%	29	363	-89.973%
2026-06-08	81.7600	96.5000	81.7600	96.5000	+9.784%	5	344	-92.746%
2026-06-05	96.8300	98.7000	87.9000	87.9000	-16.682%	4	346	-92.036%
2026-06-04	77.2700	105.5000	77.2700	105.5000	+24.926%	7	349	-93.365%
2026-06-03	89.2000	95.4000	84.4500	84.4500	-15.465%	12	349	-91.711%
2026-06-02	96.0000	99.9000	94.4000	99.9000	+12.247%	7	354	-92.993%
2026-06-01	58.2000	89.0100	58.2000	89.0000	+38.414%	19	357	-92.135%
2026-05-29	68.7800	68.7800	61.0000	64.3000	-12.754%	43	364	-89.114%
2026-05-28	76.4000	77.5000	73.0300	73.7000	-11.737%	14	346	-90.502%
2026-05-27	75.0000	83.5000	75.0000	83.5000	+2.078%	5	343	-91.617%
2026-05-26	80.8000	81.9000	80.8000	81.8000	+7.632%	7	341	-91.443%
2026-05-22	72.3500	77.0500	72.3500	76.0000	-2.564%	9	341	-90.789%
2026-05-21	75.0000	78.0000	75.0000	78.0000	+12.554%	2	340	-91.026%
2026-05-20	73.0000	73.0000	69.0000	69.3000	-6.729%	11	340	-89.899%
2026-05-19	71.0000	74.3000	67.0000	74.3000	-2.237%	42	305	-90.579%
2026-05-18	79.9400	79.9500	72.0000	76.0000	-17.391%	11	305	-90.789%
2026-05-15	91.1600	98.0900	91.1600	92.0000	-8.000%	6	305	-92.391%
2026-05-14	103.3000	103.3000	100.0000	100.0000	-19.569%	6	306	-93.000%
2026-05-13	101.0800	124.3300	101.0800	124.3300	+45.364%	40	303	-94.370%
2026-05-12	101.6000	101.6000	78.7000	85.5300	+2.004%	5	303	-91.816%
2026-05-11	62.0000	83.8500	62.0000	83.8500	+46.080%	4	303	-91.652%
2026-05-08	71.0000	77.0000	56.7200	57.4000	-6.667%	60	302	-87.805%
2026-05-07	70.4500	72.0300	61.1000	61.5000	-23.697%	49	269	-88.618%
2026-05-06	80.5000	80.6000	80.5000	80.6000	-4.162%	7	229	-91.315%
2026-05-05	84.1000	84.1000	84.1000	84.1000	+6.187%	10	230	-91.677%
2026-05-04	86.4500	86.4500	79.0000	79.2000	-8.121%	41	225	-91.162%
2026-05-01	75.0000	91.0000	73.8000	86.2000	+21.700%	40	239	-91.879%
2026-04-30	65.0000	70.8300	63.4100	70.8300	+23.076%	45	239	-90.117%
2026-04-29	56.1800	60.4400	56.1800	57.5500	+6.083%	23	231	-87.837%
2026-04-28	56.7200	56.7200	51.8300	54.2500	-8.051%	71	214	-87.097%
2026-04-27	58.7000	59.4000	58.6800	59.0000	-14.863%	183	280	-88.136%
2026-04-24	62.4000	70.0000	62.4000	69.3000	+38.600%	3	289	-89.899%
2026-04-23	58.5000	58.5000	48.9000	50.0000	-14.966%	23	289	-86.000%
2026-04-22	54.0000	58.8000	53.0000	58.8000	-8.978%	12	307	-88.095%
2026-04-21	68.8900	68.8900	64.6000	64.6000	-4.296%	9	298	-89.164%
2026-04-20	65.0000	68.1000	61.7800	67.5000	+2.662%	132	289	-89.630%
2026-04-17	67.4300	67.4300	64.0000	65.7500	-0.469%	28	307	-89.354%
2026-04-16	52.2800	66.5000	52.2800	66.0600	+24.759%	25	297	-89.404%
2026-04-15	51.0000	56.2000	50.6000	52.9500	-9.441%	63	285	-86.780%
2026-04-14	64.1000	64.1800	57.0000	58.4700	-8.712%	32	284	-88.028%
2026-04-13	63.0000	64.0500	62.0000	64.0500	+3.207%	4	281	-89.071%
2026-04-10	52.5000	62.7600	52.5000	62.0600	+74.571%	33	279	-88.721%
2026-04-06	35.5500	35.5500	35.5500	35.5500	+7.078%	1	276	-80.309%
2026-03-26	33.2000	33.2000	33.2000	33.2000	-10.270%	2	275	-78.916%
2026-03-25	37.0000	39.0000	37.0000	37.0000	+2.493%	10	277	-81.081%
2026-03-24	31.0000	36.1000	31.0000	36.1000	+71.905%	203	269	-80.609%
2026-03-17	22.6000	22.6000	21.0000	21.0000	-22.309%	8	66	-66.667%
2026-03-16	30.1200	30.1200	27.0200	27.0300	-29.719%	45	66	-74.103%
2026-03-12	36.0000	39.6900	36.0000	38.4600	-19.875%	83	55	-81.799%
2026-03-11	48.0000	48.0000	48.0000	48.0000	+7.143%	3	85	-85.417%
2026-03-10	47.1000	47.2000	44.8000	44.8000	+28.995%	12	86	-84.375%
2026-03-09	32.0000	34.7300	32.0000	34.7300	-8.988%	28	86	-79.845%
2026-03-06	32.2200	40.6400	32.2200	38.1600	+25.526%	54	66	-81.656%
2026-03-05	30.4000	30.4000	30.4000	30.4000	+3.967%	3	26	-76.974%
2026-03-04	27.6500	29.2700	27.6500	29.2400	-1.714%	10	24	-76.060%
2026-03-03	25.0000	29.7500	25.0000	29.7500	-15.000%	18	16	-76.471%
2026-03-02	35.0000	35.0000	35.0000	35.0000	0.000%	5	0	-80.000%