Dark

AAOI20270115C170
AAOI Jan 15 2027 170.00 Call (AAOI270115C00170000)
option OPRA

EOD

Aug 10, 2026

31.75-10.990%(-3.92)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	37.4000	37.4000	31.7500	31.7500	-10.990%	31	428	0.000%
2026-08-07	39.2700	41.0000	33.5700	35.6700	+13.599%	32	411	-10.990%
2026-08-06	27.3000	32.6600	27.3000	31.4000	-4.848%	4	405	+1.115%
2026-08-05	36.4300	36.4300	33.0000	33.0000	-3.509%	3	406	-3.788%
2026-08-04	31.3300	35.2200	31.3300	34.2000	+51.194%	10	409	-7.164%
2026-08-03	16.2000	22.6200	16.2000	22.6200	+41.110%	7	411	+40.363%
2026-07-31	17.2200	17.2200	15.4000	16.0300	+21.347%	3	411	+98.066%
2026-07-30	12.7500	13.4000	12.7500	13.2100	+39.199%	20	409	+140.348%
2026-07-29	10.5100	11.0000	9.4600	9.4900	-29.179%	16	412	+234.563%
2026-07-28	15.0000	15.0000	12.3400	13.4000	-18.788%	28	414	+136.940%
2026-07-27	16.0000	16.7000	16.0000	16.5000	-19.825%	11	388	+92.424%
2026-07-24	20.5800	20.5800	20.5800	20.5800	-16.000%	1	377	+54.276%
2026-07-23	26.0000	26.0000	24.5000	24.5000	-6.130%	63	377	+29.592%
2026-07-22	25.5000	26.1000	25.5000	26.1000	-9.532%	4	440	+21.648%
2026-07-21	28.8500	28.8500	28.8500	28.8500	+40.732%	1	436	+10.052%
2026-07-20	20.5000	20.5000	20.5000	20.5000	+10.811%	1	435	+54.878%
2026-07-17	18.5000	18.5000	18.5000	18.5000	-2.785%	2	436	+71.622%
2026-07-16	19.5000	19.5000	19.0300	19.0300	-20.042%	3	435	+66.842%
2026-07-15	23.8000	23.8000	23.8000	23.8000	-27.505%	5	436	+33.403%
2026-07-14	31.1000	32.8300	29.9000	32.8300	+34.549%	3	441	-3.290%
2026-07-13	24.4000	24.4000	24.4000	24.4000	-27.596%	5	442	+30.123%
2026-07-09	33.7000	33.7000	33.7000	33.7000	+26.597%	3	437	-5.786%
2026-07-08	26.6200	26.6200	26.6200	26.6200	-6.399%	1	437	+19.271%
2026-07-07	28.8100	29.0500	28.4400	28.4400	-21.110%	3	437	+11.639%
2026-07-06	36.0500	36.0500	36.0500	36.0500	+24.310%	2	437	-11.928%
2026-07-02	38.0000	38.0000	29.0000	29.0000	-34.389%	11	431	+9.483%
2026-07-01	44.2000	44.2000	44.2000	44.2000	-5.857%	1	431	-28.167%
2026-06-30	48.6500	48.6500	46.9500	46.9500	-3.156%	5	431	-32.375%
2026-06-29	48.4800	48.4800	48.4800	48.4800	+27.579%	2	434	-34.509%
2026-06-26	38.0000	38.0000	38.0000	38.0000	-12.784%	1	436	-16.447%
2026-06-25	45.1500	45.1500	41.8000	43.5700	-6.301%	20	437	-27.129%
2026-06-24	45.9000	48.0000	45.8500	46.5000	-8.555%	27	429	-31.720%
2026-06-23	56.8600	59.6900	50.5200	50.8500	-22.485%	28	448	-37.561%
2026-06-22	59.7000	70.3900	57.9000	65.6000	+11.850%	26	435	-51.601%
2026-06-18	67.5500	67.5500	58.1000	58.6500	-10.390%	64	431	-45.865%
2026-06-17	68.3100	71.0000	65.4500	65.4500	-4.397%	12	431	-51.490%
2026-06-16	85.4100	85.4100	67.0000	68.4600	-21.129%	30	429	-53.623%
2026-06-15	82.9000	86.8000	79.0000	86.8000	+20.556%	21	435	-63.422%
2026-06-12	79.3500	79.3500	69.0000	72.0000	-2.703%	9	441	-55.903%
2026-06-11	73.8300	74.0000	68.5000	74.0000	-1.333%	25	441	-57.095%
2026-06-10	77.6000	77.6000	72.5000	75.0000	+10.294%	11	434	-57.667%
2026-06-09	70.5000	73.2000	67.0500	68.0000	-21.242%	30	429	-53.309%
2026-06-05	93.0000	93.0000	86.3400	86.3400	+4.769%	2	420	-63.227%
2026-06-03	95.3000	95.3000	82.4100	82.4100	-11.253%	3	421	-61.473%
2026-06-02	88.0000	97.4000	88.0000	92.8600	+7.826%	13	424	-65.809%
2026-06-01	69.8500	86.1200	65.4900	86.1200	+45.473%	24	420	-63.133%
2026-05-29	62.9100	63.2800	58.1600	59.2000	-13.966%	22	421	-46.368%
2026-05-28	73.0000	74.3400	68.8100	68.8100	-13.009%	15	422	-53.858%
2026-05-27	82.0000	82.0000	79.1000	79.1000	-1.739%	5	413	-59.861%
2026-05-26	78.5000	80.5000	78.5000	80.5000	+3.205%	2	412	-60.559%
2026-05-22	69.0000	78.0000	68.9000	78.0000	+6.079%	24	411	-59.295%
2026-05-21	68.9000	79.3400	68.9000	73.5300	+7.343%	18	409	-56.820%
2026-05-20	71.2000	71.2000	64.5400	68.5000	-4.861%	70	409	-53.650%
2026-05-19	69.4700	72.0000	65.2000	72.0000	+0.953%	30	354	-55.903%
2026-05-18	73.0000	73.0500	71.3200	71.3200	-18.445%	10	354	-55.482%
2026-05-15	90.6300	90.6300	87.4500	87.4500	-10.308%	5	354	-63.694%
2026-05-14	103.5000	103.5000	97.2000	97.5000	-13.449%	5	351	-67.436%
2026-05-13	93.3000	112.6500	93.3000	112.6500	+31.095%	8	360	-71.815%
2026-05-12	86.8000	97.7200	85.5000	85.9300	+20.182%	12	360	-63.051%
2026-05-11	71.5000	71.5000	71.5000	71.5000	+31.434%	1	360	-55.594%
2026-05-08	66.8000	69.5300	54.4000	54.4000	-7.640%	8	359	-41.636%
2026-05-07	68.5000	68.5000	58.9000	58.9000	-25.349%	3	356	-46.095%
2026-05-06	73.5200	78.9000	73.5200	78.9000	-9.258%	5	357	-59.759%
2026-05-05	79.0500	86.9500	79.0500	86.9500	+12.121%	8	355	-63.485%
2026-05-04	77.5500	77.5500	77.5500	77.5500	-8.506%	1	356	-59.059%
2026-05-01	72.0000	86.8000	72.0000	84.7600	+24.923%	428	468	-62.541%
2026-04-30	63.1400	67.8500	63.1400	67.8500	+15.000%	3	468	-53.206%
2026-04-29	56.1000	60.5000	55.3700	59.0000	+17.296%	14	468	-46.186%
2026-04-28	53.5800	53.5800	50.3000	50.3000	-10.657%	102	468	-36.879%
2026-04-27	55.4100	56.3000	55.4100	56.3000	-15.529%	2	541	-43.606%
2026-04-24	53.0000	66.6500	53.0000	66.6500	+38.854%	6	541	-52.363%
2026-04-23	58.7000	58.7000	48.0000	48.0000	-14.393%	3	546	-33.854%
2026-04-22	53.7500	56.0700	53.3000	56.0700	-10.859%	3	545	-43.374%
2026-04-21	73.4000	73.4000	60.8800	62.9000	-4.999%	22	545	-49.523%
2026-04-20	66.2100	66.2100	66.2100	66.2100	+4.995%	1	545	-52.047%
2026-04-17	65.1300	65.6000	63.0000	63.0600	+5.047%	38	544	-49.651%
2026-04-16	59.0900	60.0300	58.9700	60.0300	+16.722%	111	538	-47.110%
2026-04-15	51.3500	53.6700	49.6500	51.4300	-13.490%	41	649	-38.266%
2026-04-14	59.4500	59.4500	59.4500	59.4500	-2.780%	5	685	-46.594%
2026-04-10	53.0000	61.1500	53.0000	61.1500	+43.041%	36	685	-48.078%
2026-04-09	45.4100	45.4100	42.7500	42.7500	+2.248%	46	678	-25.731%
2026-04-08	38.1000	41.8100	38.1000	41.8100	+17.049%	10	636	-24.061%
2026-04-07	36.3000	36.3000	35.7200	35.7200	+0.196%	6	636	-11.114%
2026-04-06	35.6500	35.6500	35.6500	35.6500	+25.528%	1	631	-10.940%
2026-04-02	27.7000	29.3000	27.6200	28.4000	-20.000%	302	330	+11.796%
2026-03-25	36.0000	36.0000	35.5000	35.5000	+11.635%	200	330	-10.563%
2026-03-24	31.8000	31.8000	31.8000	31.8000	+24.364%	1	130	-0.157%
2026-03-16	25.5700	25.5800	25.5700	25.5700	-4.232%	44	129	+24.169%
2026-03-13	29.0000	29.0000	26.7000	26.7000	-19.091%	2	85	+18.914%
2026-03-12	36.9700	37.9000	32.7600	33.0000	0.000%	88	86	-3.788%