Dark

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

EOD

Sep 29, 2026

5.98+36.530%(+1.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.0100	6.5100	5.9800	5.9800	+36.530%	4	493	0.000%
2026-09-28	5.7500	5.7500	4.3800	4.3800	-29.695%	4	492	+36.530%
2026-09-25	5.8000	6.6400	5.8000	6.2300	+3.833%	9	489	-4.013%
2026-09-24	6.0000	6.1000	6.0000	6.0000	-4.762%	22	490	-0.333%
2026-09-23	7.5000	7.5000	6.3000	6.3000	-23.171%	20	497	-5.079%
2026-09-22	8.6000	8.6000	7.9000	8.2000	-4.094%	40	482	-27.073%
2026-09-21	8.0800	8.8000	8.0000	8.5500	+21.969%	46	488	-30.058%
2026-09-18	5.9000	7.0100	5.9000	7.0100	+27.455%	22	488	-14.693%
2026-09-16	5.8000	6.2000	5.5000	5.5000	+1.852%	36	476	+8.727%
2026-09-15	6.2000	6.2000	5.4000	5.4000	-10.000%	16	464	+10.741%
2026-09-14	6.4100	6.7700	6.0000	6.0000	-31.034%	7	465	-0.333%
2026-09-11	8.7000	8.7000	8.7000	8.7000	-5.435%	1	462	-31.264%
2026-09-10	9.2000	9.2000	9.2000	9.2000	-7.908%	1	461	-35.000%
2026-09-09	9.9900	9.9900	9.9900	9.9900	-16.750%	1	462	-40.140%
2026-09-08	11.1000	13.2000	11.1000	12.0000	+34.228%	34	463	-50.167%
2026-09-04	8.0700	8.9500	8.0100	8.9400	+23.310%	43	420	-33.110%
2026-09-03	7.1000	8.0000	7.0100	7.2500	-7.878%	41	420	-17.517%
2026-09-02	8.0000	8.1500	7.8700	7.8700	-5.749%	5	404	-24.015%
2026-09-01	9.0000	9.0000	8.2000	8.3500	-16.500%	24	403	-28.383%
2026-08-31	10.4000	10.4000	9.6000	10.0000	-3.754%	14	402	-40.200%
2026-08-28	11.0000	11.0000	10.3900	10.3900	-22.463%	2	395	-42.445%
2026-08-27	17.0000	17.0000	13.4000	13.4000	-8.219%	47	395	-55.373%
2026-08-26	14.6000	14.6000	14.6000	14.6000	-3.311%	3	417	-59.041%
2026-08-25	15.7000	15.7100	15.1000	15.1000	+2.096%	8	417	-60.397%
2026-08-24	12.7800	14.8500	12.7000	14.7900	-32.773%	26	416	-59.567%
2026-08-21	22.0000	22.0000	22.0000	22.0000	-11.255%	1	421	-72.818%
2026-08-20	23.9000	24.8200	23.0000	24.7900	+6.853%	21	421	-75.877%
2026-08-19	27.5000	27.5000	23.2000	23.2000	-14.074%	54	423	-74.224%
2026-08-18	33.3500	33.3500	27.0000	27.0000	-31.122%	47	403	-77.852%
2026-08-17	39.4000	43.9500	39.1700	39.2000	+1.423%	36	385	-84.745%
2026-08-14	36.6000	38.7200	36.6000	38.6500	+15.030%	9	383	-84.528%
2026-08-12	28.5000	33.6000	28.5000	33.6000	+5.827%	64	386	-82.202%
2026-08-10	37.4000	37.4000	31.7500	31.7500	-10.990%	31	428	-81.165%
2026-08-07	39.2700	41.0000	33.5700	35.6700	+13.599%	32	411	-83.235%
2026-08-06	27.3000	32.6600	27.3000	31.4000	-4.848%	4	405	-80.955%
2026-08-05	36.4300	36.4300	33.0000	33.0000	-3.509%	3	406	-81.879%
2026-08-04	31.3300	35.2200	31.3300	34.2000	+51.194%	10	409	-82.515%
2026-08-03	16.2000	22.6200	16.2000	22.6200	+41.110%	7	411	-73.563%
2026-07-31	17.2200	17.2200	15.4000	16.0300	+21.347%	3	411	-62.695%
2026-07-30	12.7500	13.4000	12.7500	13.2100	+39.199%	20	409	-54.731%
2026-07-29	10.5100	11.0000	9.4600	9.4900	-29.179%	16	412	-36.986%
2026-07-28	15.0000	15.0000	12.3400	13.4000	-18.788%	28	414	-55.373%
2026-07-27	16.0000	16.7000	16.0000	16.5000	-19.825%	11	388	-63.758%
2026-07-24	20.5800	20.5800	20.5800	20.5800	-16.000%	1	377	-70.943%
2026-07-23	26.0000	26.0000	24.5000	24.5000	-6.130%	63	377	-75.592%
2026-07-22	25.5000	26.1000	25.5000	26.1000	-9.532%	4	440	-77.088%
2026-07-21	28.8500	28.8500	28.8500	28.8500	+40.732%	1	436	-79.272%
2026-07-20	20.5000	20.5000	20.5000	20.5000	+10.811%	1	435	-70.829%
2026-07-17	18.5000	18.5000	18.5000	18.5000	-2.785%	2	436	-67.676%
2026-07-16	19.5000	19.5000	19.0300	19.0300	-20.042%	3	435	-68.576%
2026-07-15	23.8000	23.8000	23.8000	23.8000	-27.505%	5	436	-74.874%
2026-07-14	31.1000	32.8300	29.9000	32.8300	+34.549%	3	441	-81.785%
2026-07-13	24.4000	24.4000	24.4000	24.4000	-27.596%	5	442	-75.492%
2026-07-09	33.7000	33.7000	33.7000	33.7000	+26.597%	3	437	-82.255%
2026-07-08	26.6200	26.6200	26.6200	26.6200	-6.399%	1	437	-77.536%
2026-07-07	28.8100	29.0500	28.4400	28.4400	-21.110%	3	437	-78.973%
2026-07-06	36.0500	36.0500	36.0500	36.0500	+24.310%	2	437	-83.412%
2026-07-02	38.0000	38.0000	29.0000	29.0000	-34.389%	11	431	-79.379%
2026-07-01	44.2000	44.2000	44.2000	44.2000	-5.857%	1	431	-86.471%
2026-06-30	48.6500	48.6500	46.9500	46.9500	-3.156%	5	431	-87.263%
2026-06-29	48.4800	48.4800	48.4800	48.4800	+27.579%	2	434	-87.665%
2026-06-26	38.0000	38.0000	38.0000	38.0000	-12.784%	1	436	-84.263%
2026-06-25	45.1500	45.1500	41.8000	43.5700	-6.301%	20	437	-86.275%
2026-06-24	45.9000	48.0000	45.8500	46.5000	-8.555%	27	429	-87.140%
2026-06-23	56.8600	59.6900	50.5200	50.8500	-22.485%	28	448	-88.240%
2026-06-22	59.7000	70.3900	57.9000	65.6000	+11.850%	26	435	-90.884%
2026-06-18	67.5500	67.5500	58.1000	58.6500	-10.390%	64	431	-89.804%
2026-06-17	68.3100	71.0000	65.4500	65.4500	-4.397%	12	431	-90.863%
2026-06-16	85.4100	85.4100	67.0000	68.4600	-21.129%	30	429	-91.265%
2026-06-15	82.9000	86.8000	79.0000	86.8000	+20.556%	21	435	-93.111%
2026-06-12	79.3500	79.3500	69.0000	72.0000	-2.703%	9	441	-91.694%
2026-06-11	73.8300	74.0000	68.5000	74.0000	-1.333%	25	441	-91.919%
2026-06-10	77.6000	77.6000	72.5000	75.0000	+10.294%	11	434	-92.027%
2026-06-09	70.5000	73.2000	67.0500	68.0000	-21.242%	30	429	-91.206%
2026-06-05	93.0000	93.0000	86.3400	86.3400	+4.769%	2	420	-93.074%
2026-06-03	95.3000	95.3000	82.4100	82.4100	-11.253%	3	421	-92.744%
2026-06-02	88.0000	97.4000	88.0000	92.8600	+7.826%	13	424	-93.560%
2026-06-01	69.8500	86.1200	65.4900	86.1200	+45.473%	24	420	-93.056%
2026-05-29	62.9100	63.2800	58.1600	59.2000	-13.966%	22	421	-89.899%
2026-05-28	73.0000	74.3400	68.8100	68.8100	-13.009%	15	422	-91.309%
2026-05-27	82.0000	82.0000	79.1000	79.1000	-1.739%	5	413	-92.440%
2026-05-26	78.5000	80.5000	78.5000	80.5000	+3.205%	2	412	-92.571%
2026-05-22	69.0000	78.0000	68.9000	78.0000	+6.079%	24	411	-92.333%
2026-05-21	68.9000	79.3400	68.9000	73.5300	+7.343%	18	409	-91.867%
2026-05-20	71.2000	71.2000	64.5400	68.5000	-4.861%	70	409	-91.270%
2026-05-19	69.4700	72.0000	65.2000	72.0000	+0.953%	30	354	-91.694%
2026-05-18	73.0000	73.0500	71.3200	71.3200	-18.445%	10	354	-91.615%
2026-05-15	90.6300	90.6300	87.4500	87.4500	-10.308%	5	354	-93.162%
2026-05-14	103.5000	103.5000	97.2000	97.5000	-13.449%	5	351	-93.867%
2026-05-13	93.3000	112.6500	93.3000	112.6500	+31.095%	8	360	-94.692%
2026-05-12	86.8000	97.7200	85.5000	85.9300	+20.182%	12	360	-93.041%
2026-05-11	71.5000	71.5000	71.5000	71.5000	+31.434%	1	360	-91.636%
2026-05-08	66.8000	69.5300	54.4000	54.4000	-7.640%	8	359	-89.007%
2026-05-07	68.5000	68.5000	58.9000	58.9000	-25.349%	3	356	-89.847%
2026-05-06	73.5200	78.9000	73.5200	78.9000	-9.258%	5	357	-92.421%
2026-05-05	79.0500	86.9500	79.0500	86.9500	+12.121%	8	355	-93.122%
2026-05-04	77.5500	77.5500	77.5500	77.5500	-8.506%	1	356	-92.289%
2026-05-01	72.0000	86.8000	72.0000	84.7600	+24.923%	428	468	-92.945%
2026-04-30	63.1400	67.8500	63.1400	67.8500	+15.000%	3	468	-91.186%
2026-04-29	56.1000	60.5000	55.3700	59.0000	+17.296%	14	468	-89.864%
2026-04-28	53.5800	53.5800	50.3000	50.3000	-10.657%	102	468	-88.111%
2026-04-27	55.4100	56.3000	55.4100	56.3000	-15.529%	2	541	-89.378%
2026-04-24	53.0000	66.6500	53.0000	66.6500	+38.854%	6	541	-91.028%
2026-04-23	58.7000	58.7000	48.0000	48.0000	-14.393%	3	546	-87.542%
2026-04-22	53.7500	56.0700	53.3000	56.0700	-10.859%	3	545	-89.335%
2026-04-21	73.4000	73.4000	60.8800	62.9000	-4.999%	22	545	-90.493%
2026-04-20	66.2100	66.2100	66.2100	66.2100	+4.995%	1	545	-90.968%
2026-04-17	65.1300	65.6000	63.0000	63.0600	+5.047%	38	544	-90.517%
2026-04-16	59.0900	60.0300	58.9700	60.0300	+16.722%	111	538	-90.038%
2026-04-15	51.3500	53.6700	49.6500	51.4300	-13.490%	41	649	-88.373%
2026-04-14	59.4500	59.4500	59.4500	59.4500	-2.780%	5	685	-89.941%
2026-04-10	53.0000	61.1500	53.0000	61.1500	+43.041%	36	685	-90.221%
2026-04-09	45.4100	45.4100	42.7500	42.7500	+2.248%	46	678	-86.012%
2026-04-08	38.1000	41.8100	38.1000	41.8100	+17.049%	10	636	-85.697%
2026-04-07	36.3000	36.3000	35.7200	35.7200	+0.196%	6	636	-83.259%
2026-04-06	35.6500	35.6500	35.6500	35.6500	+25.528%	1	631	-83.226%
2026-04-02	27.7000	29.3000	27.6200	28.4000	-20.000%	302	330	-78.944%
2026-03-25	36.0000	36.0000	35.5000	35.5000	+11.635%	200	330	-83.155%
2026-03-24	31.8000	31.8000	31.8000	31.8000	+24.364%	1	130	-81.195%
2026-03-16	25.5700	25.5800	25.5700	25.5700	-4.232%	44	129	-76.613%
2026-03-13	29.0000	29.0000	26.7000	26.7000	-19.091%	2	85	-77.603%
2026-03-12	36.9700	37.9000	32.7600	33.0000	0.000%	88	86	-81.879%