Dark

AAOI20270115C165
AAOI Jan 15 2027 165.00 Call (AAOI270115C00165000)
option OPRA

EOD

Sep 29, 2026

6.70+28.846%(+1.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.0000	7.0000	6.7000	6.7000	+28.846%	4	408	0.000%
2026-09-28	5.2000	5.2000	5.2000	5.2000	-22.388%	3	409	+28.846%
2026-09-25	6.7000	7.2000	6.7000	6.7000	0.000%	6	412	0.000%
2026-09-24	6.3000	6.7000	6.3000	6.7000	-12.189%	19	414	0.000%
2026-09-23	7.8800	7.8800	7.6300	7.6300	-14.270%	4	413	-12.189%
2026-09-22	9.2000	9.3000	8.4800	8.9000	-1.111%	50	412	-24.719%
2026-09-21	8.8000	9.2000	8.8000	9.0000	+27.298%	44	413	-25.556%
2026-09-18	7.0700	7.0700	7.0700	7.0700	+6.798%	5	426	-5.233%
2026-09-17	6.6500	6.6500	6.6200	6.6200	+1.846%	20	431	+1.208%
2026-09-16	6.7000	6.7000	6.5000	6.5000	-4.412%	13	411	+3.077%
2026-09-14	7.1700	7.1700	6.6500	6.8000	-12.821%	7	413	-1.471%
2026-09-11	9.3500	9.3500	7.7100	7.8000	-20.973%	28	409	-14.103%
2026-09-10	9.8700	9.8700	9.8700	9.8700	-18.430%	1	381	-32.118%
2026-09-09	12.2000	12.2000	12.1000	12.1000	-10.370%	10	381	-44.628%
2026-09-08	11.0000	14.1000	11.0000	13.5000	+48.352%	6	383	-50.370%
2026-09-04	9.1000	9.1000	9.1000	9.1000	+19.737%	19	378	-26.374%
2026-09-03	7.6000	7.6000	7.6000	7.6000	-7.317%	1	378	-11.842%
2026-09-02	8.2000	8.2000	8.2000	8.2000	-23.364%	20	378	-18.293%
2026-08-31	12.2000	12.2000	10.3600	10.7000	-11.570%	11	358	-37.383%
2026-08-28	13.0000	13.0000	12.1000	12.1000	-21.429%	7	361	-44.628%
2026-08-26	14.6000	15.4000	14.6000	15.4000	-0.645%	5	361	-56.494%
2026-08-24	14.3500	15.5000	12.6100	15.5000	-32.314%	26	362	-56.774%
2026-08-19	25.2000	25.2000	22.9000	22.9000	-21.306%	201	352	-70.742%
2026-08-18	38.0000	38.0000	29.1000	29.1000	-30.549%	3	552	-76.976%
2026-08-17	44.0500	44.0500	41.9000	41.9000	+4.750%	3	553	-84.010%
2026-08-14	38.5000	40.0000	38.5000	40.0000	+26.582%	3	552	-83.250%
2026-08-13	33.0000	33.0000	31.6000	31.6000	+4.636%	6	553	-78.797%
2026-08-12	30.2000	30.2000	30.2000	30.2000	-16.896%	201	551	-77.815%
2026-08-07	35.1000	41.1600	35.1000	36.3400	+11.815%	18	351	-81.563%
2026-08-06	32.5000	32.5000	32.5000	32.5000	-10.714%	1	347	-79.385%
2026-08-05	36.3000	38.2000	36.3000	36.4000	+0.943%	4	346	-81.593%
2026-08-04	36.0900	36.0900	36.0600	36.0600	+66.175%	2	344	-81.420%
2026-08-03	21.7000	21.7000	21.7000	21.7000	+58.394%	1	343	-69.124%
2026-07-30	14.0000	14.2000	13.7000	13.7000	+36.048%	11	343	-51.095%
2026-07-29	11.3000	11.3000	10.0700	10.0700	-28.071%	14	344	-33.466%
2026-07-28	13.5400	14.4600	12.6700	14.0000	-18.605%	26	343	-52.143%
2026-07-27	17.4000	17.4000	17.2000	17.2000	-19.249%	10	352	-61.047%
2026-07-24	21.3000	21.3000	21.3000	21.3000	-16.471%	15	344	-68.545%
2026-07-23	25.5000	25.5000	25.5000	25.5000	+14.094%	3	344	-73.725%
2026-07-20	22.3500	22.3500	22.3500	22.3500	+11.194%	2	344	-70.022%
2026-07-16	22.0000	22.0000	19.8000	20.1000	-38.813%	6	344	-66.667%
2026-07-14	32.8500	32.8500	32.8500	32.8500	+16.489%	1	343	-79.604%
2026-07-10	28.9500	28.9500	28.2000	28.2000	-1.845%	22	344	-76.241%
2026-07-08	27.6300	28.7300	27.6300	28.7300	-3.688%	2	366	-76.679%
2026-07-07	29.8300	29.8300	29.8300	29.8300	-1.875%	1	367	-77.539%
2026-07-02	34.5000	34.5000	30.4000	30.4000	-37.832%	6	368	-77.961%
2026-07-01	48.9000	48.9000	48.9000	48.9000	+10.985%	1	368	-86.299%
2026-06-25	43.7000	44.0600	43.7000	44.0600	-14.380%	17	369	-84.793%
2026-06-23	59.0000	59.0000	51.4600	51.4600	-23.706%	6	370	-86.980%
2026-06-22	61.0200	70.0100	58.0500	67.4500	+8.458%	15	369	-90.067%
2026-06-18	67.0000	69.0000	60.0000	62.1900	-5.901%	45	378	-89.227%
2026-06-17	69.3400	69.3400	66.0900	66.0900	-9.922%	5	378	-89.862%
2026-06-16	89.2800	89.2800	73.3700	73.3700	-12.058%	2	377	-90.868%
2026-06-15	84.1500	84.1500	82.0000	83.4300	+15.235%	6	377	-91.969%
2026-06-12	72.2500	72.4000	72.2500	72.4000	+0.653%	4	378	-90.746%
2026-06-11	73.0000	73.2000	68.0000	71.9300	-6.706%	19	378	-90.685%
2026-06-10	76.0000	82.0000	76.0000	77.1000	+11.901%	13	372	-91.310%
2026-06-09	70.0000	74.9000	68.2000	68.9000	-23.368%	29	376	-90.276%
2026-06-05	96.0000	96.0000	89.9100	89.9100	+11.000%	2	377	-92.548%
2026-06-03	88.6000	88.8200	81.0000	81.0000	-16.417%	5	378	-91.728%
2026-06-02	93.2900	100.1000	93.2900	96.9100	+12.035%	8	381	-93.086%
2026-06-01	58.9300	87.0000	58.9300	86.5000	+41.734%	24	380	-92.254%
2026-05-29	65.5000	65.5000	60.4000	61.0300	-15.681%	12	381	-89.022%
2026-05-28	76.8500	76.8500	71.1000	72.3800	-10.465%	11	377	-90.743%
2026-05-27	80.8400	80.8400	80.8400	80.8400	+1.801%	1	371	-91.712%
2026-05-26	79.4100	79.4100	79.4100	79.4100	-0.613%	1	371	-91.563%
2026-05-22	74.3400	79.9000	74.3400	79.9000	+3.137%	2	371	-91.615%
2026-05-21	72.0000	77.4700	72.0000	77.4700	+13.926%	19	373	-91.351%
2026-05-20	69.7700	70.1800	68.0000	68.0000	-7.104%	8	373	-90.147%
2026-05-19	75.0600	75.0600	68.1500	73.2000	+0.549%	6	383	-90.847%
2026-05-18	73.3900	73.3900	71.0000	72.8000	-26.908%	33	383	-90.797%
2026-05-14	99.6000	99.6000	99.6000	99.6000	-16.799%	1	383	-93.273%
2026-05-13	98.0000	119.8000	98.0000	119.7100	+22.153%	29	405	-94.403%
2026-05-12	98.0000	98.0000	98.0000	98.0000	+18.788%	1	405	-93.163%
2026-05-11	67.3000	82.6000	67.3000	82.5000	+46.147%	26	405	-91.879%
2026-05-08	68.1000	68.1000	53.4000	56.4500	-11.797%	205	419	-88.131%
2026-05-07	67.5000	72.6000	64.0000	64.0000	-18.336%	11	503	-89.531%
2026-05-06	77.0500	78.3700	77.0500	78.3700	-11.496%	11	507	-91.451%
2026-05-05	81.7000	88.6400	81.7000	88.5500	+10.453%	27	506	-92.434%
2026-05-04	80.1700	80.1700	80.1700	80.1700	-5.438%	1	533	-91.643%
2026-05-01	86.2600	88.4500	84.7800	84.7800	+25.563%	34	530	-92.097%
2026-04-30	61.6100	67.5200	61.6000	67.5200	+32.757%	15	530	-90.077%
2026-04-28	49.3000	50.8600	49.3000	50.8600	-11.409%	10	525	-86.827%
2026-04-27	57.4100	57.4100	57.4100	57.4100	-16.797%	2	525	-88.330%
2026-04-24	67.3000	69.3500	67.3000	69.0000	+20.608%	24	523	-90.290%
2026-04-23	60.0000	60.0000	57.2100	57.2100	+2.490%	3	508	-88.289%
2026-04-22	55.8200	55.8200	55.8200	55.8200	-8.716%	2	510	-87.997%
2026-04-21	73.6200	74.0100	61.1500	61.1500	-1.275%	482	741	-89.043%
2026-04-20	63.1600	63.1600	61.9400	61.9400	-4.487%	6	741	-89.183%
2026-04-17	63.7300	66.5000	63.7300	64.8500	+5.999%	23	744	-89.668%
2026-04-16	58.6000	61.1800	58.4000	61.1800	+18.819%	30	741	-89.049%
2026-04-15	50.9200	54.6800	50.8000	51.4900	-13.170%	21	761	-86.988%
2026-04-14	58.0000	59.3000	58.0000	59.3000	-2.787%	2	754	-88.702%
2026-04-13	58.0000	61.2800	58.0000	61.0000	-0.522%	26	752	-89.016%
2026-04-10	50.5000	61.3200	50.5000	61.3200	+36.906%	4	773	-89.074%
2026-04-09	49.9000	49.9000	44.7700	44.7900	-0.467%	23	772	-85.041%
2026-04-08	39.5500	45.0000	39.5500	45.0000	+33.531%	19	755	-85.111%
2026-04-07	33.7000	33.7000	33.7000	33.7000	+17.014%	1	763	-80.119%
2026-04-02	25.5000	30.0000	25.5000	28.8000	+44.000%	105	794	-76.736%
2026-03-30	20.1000	20.1000	18.8000	20.0000	-24.812%	8	794	-66.500%
2026-03-27	25.8000	26.6000	25.8000	26.6000	-11.333%	19	788	-74.812%
2026-03-26	33.0000	33.0000	30.0000	30.0000	-17.241%	28	788	-77.667%
2026-03-25	35.5000	37.6600	35.5000	36.2500	-0.685%	3	771	-81.517%
2026-03-24	27.9100	36.5000	27.9100	36.5000	+63.311%	14	771	-81.644%
2026-03-23	22.3500	22.3500	22.3500	22.3500	+6.429%	1	770	-70.022%
2026-03-20	22.2000	22.2000	20.5000	21.0000	-22.366%	124	769	-68.095%
2026-03-18	27.0500	27.0500	27.0500	27.0500	+25.814%	1	695	-75.231%
2026-03-17	22.3000	22.7500	20.8800	21.5000	-15.686%	45	695	-68.837%
2026-03-16	28.5000	28.5000	25.5000	25.5000	-6.250%	11	690	-73.725%
2026-03-13	30.0000	30.0000	27.2000	27.2000	-19.764%	8	691	-75.368%
2026-03-12	34.9500	37.5000	33.9000	33.9000	-27.872%	44	691	-80.236%
2026-03-11	42.8500	47.0000	42.8500	47.0000	+10.251%	9	663	-85.745%
2026-03-10	46.0000	46.8500	42.6300	42.6300	+28.404%	707	660	-84.283%
2026-03-09	31.5000	33.2000	30.6300	33.2000	+10.667%	18	99	-79.819%
2026-03-06	38.0000	40.2000	30.0000	30.0000	+1.351%	71	101	-77.667%
2026-03-05	30.5000	30.5000	27.9500	29.6000	-3.141%	54	60	-77.365%
2026-03-04	27.1000	30.5600	27.1000	30.5600	+4.729%	36	24	-78.076%
2026-03-03	27.1800	29.1800	27.1800	29.1800	0.000%	3	1	-77.039%