Dark

AAOI20270115C175
AAOI Jan 15 2027 175.00 Call (AAOI270115C00175000)
option OPRA

EOD

Sep 28, 2026

4.40-22.807%(-1.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.3000	5.4200	4.4000	4.4000	-22.807%	6	249	0.000%
2026-09-25	5.8000	6.1000	5.7000	5.7000	+3.636%	12	254	-22.807%
2026-09-24	5.4000	5.7000	5.4000	5.5000	-8.333%	24	251	-20.000%
2026-09-23	6.7000	6.8000	6.0000	6.0000	-20.000%	9	253	-26.667%
2026-09-22	6.9800	7.7200	6.9800	7.5000	-4.701%	18	253	-41.333%
2026-09-21	7.8000	7.8700	7.8000	7.8700	+22.969%	4	256	-44.091%
2026-09-18	6.4000	6.4000	6.4000	6.4000	+20.755%	1	258	-31.250%
2026-09-17	5.5000	5.7900	5.3000	5.3000	+4.950%	39	258	-16.981%
2026-09-15	5.0500	5.0500	5.0500	5.0500	-14.552%	1	254	-12.871%
2026-09-14	5.9000	5.9100	5.7900	5.9100	-26.584%	8	253	-25.550%
2026-09-11	8.0500	8.0500	8.0500	8.0500	-32.917%	5	250	-45.342%
2026-09-08	12.3000	12.3000	12.0000	12.0000	+46.341%	14	248	-63.333%
2026-09-04	8.2000	8.2000	8.2000	8.2000	+10.811%	1	244	-46.341%
2026-09-02	7.4000	7.4000	7.4000	7.4000	-19.565%	1	244	-40.541%
2026-09-01	9.2000	9.2000	9.2000	9.2000	-2.128%	1	245	-52.174%
2026-08-31	9.2700	9.5000	9.2700	9.4000	-8.738%	6	245	-53.191%
2026-08-28	10.3000	10.3000	10.3000	10.3000	-25.793%	1	239	-57.282%
2026-08-27	13.8800	13.8800	13.8800	13.8800	-0.857%	2	239	-68.300%
2026-08-24	12.2000	14.9000	12.2000	14.0000	-32.725%	14	237	-68.571%
2026-08-21	21.2000	21.2000	20.8100	20.8100	-12.379%	3	236	-78.856%
2026-08-20	23.7500	23.7500	23.7500	23.7500	+1.064%	1	235	-81.474%
2026-08-19	22.8000	23.5000	22.8000	23.5000	-10.065%	2	235	-81.277%
2026-08-18	30.8000	30.8000	25.9000	26.1300	-34.511%	13	234	-83.161%
2026-08-17	39.3500	42.2000	39.1500	39.9000	+9.525%	6	241	-88.972%
2026-08-14	29.8800	36.4300	29.8800	36.4300	+8.746%	11	243	-87.922%
2026-08-13	33.5000	33.5000	33.5000	33.5000	+4.134%	1	242	-86.866%
2026-08-12	27.8000	32.1700	27.8000	32.1700	+3.607%	2	242	-86.323%
2026-08-10	30.2000	31.0500	30.2000	31.0500	-4.226%	2	241	-85.829%
2026-08-07	36.3500	38.3200	32.4200	32.4200	+13.754%	13	242	-86.428%
2026-08-06	29.2500	33.0000	28.5000	28.5000	-14.286%	5	235	-84.561%
2026-08-05	31.9900	33.2500	31.9900	33.2500	+0.514%	2	235	-86.767%
2026-08-04	30.5000	35.0300	30.3600	33.0800	+53.290%	42	237	-86.699%
2026-08-03	13.2000	21.5800	13.2000	21.5800	+36.582%	4	250	-79.611%
2026-07-31	17.3000	17.3000	14.2100	15.8000	+22.481%	26	248	-72.152%
2026-07-30	12.3000	13.0000	12.3000	12.9000	+29.909%	10	223	-65.891%
2026-07-29	12.4000	12.9000	9.7800	9.9300	-23.615%	24	214	-55.690%
2026-07-28	12.8900	13.0000	11.2600	13.0000	-18.239%	32	224	-66.154%
2026-07-27	15.8000	15.9000	15.7000	15.9000	-11.765%	15	212	-72.327%
2026-07-24	18.9000	19.5300	17.8000	18.0200	-27.920%	28	202	-75.583%
2026-07-23	24.7000	25.0000	24.0000	25.0000	+5.485%	44	180	-82.400%
2026-07-22	24.5000	24.6000	23.6000	23.7000	-11.236%	21	181	-81.435%
2026-07-21	23.5000	26.7000	23.5000	26.7000	+32.902%	15	175	-83.521%
2026-07-20	20.8800	20.8800	20.0900	20.0900	-0.692%	3	160	-78.099%
2026-07-17	19.0000	20.2300	19.0000	20.2300	+1.556%	2	161	-78.250%
2026-07-16	19.9200	19.9200	19.9200	19.9200	-16.303%	1	160	-77.912%
2026-07-15	22.8600	23.8000	22.8600	23.8000	-22.425%	2	159	-81.513%
2026-07-14	28.4700	30.6800	28.4700	30.6800	+27.197%	3	157	-85.658%
2026-07-13	24.5500	24.5500	23.4300	24.1200	-22.692%	6	156	-81.758%
2026-07-10	31.2000	31.2000	31.2000	31.2000	-1.172%	1	153	-85.897%
2026-07-09	30.5800	31.5700	30.5800	31.5700	+22.602%	9	153	-86.063%
2026-07-08	25.5000	25.7500	25.1000	25.7500	-8.363%	3	158	-82.913%
2026-07-07	29.6400	29.6400	27.8100	28.1000	-14.848%	3	158	-84.342%
2026-07-06	29.1100	33.0000	29.1100	33.0000	+15.465%	3	159	-86.667%
2026-07-02	36.5900	36.5900	28.5800	28.5800	-33.458%	4	156	-84.605%
2026-07-01	42.9500	42.9500	42.9500	42.9500	-7.175%	1	156	-89.756%
2026-06-30	46.2700	46.2700	46.2700	46.2700	-1.532%	2	155	-90.491%
2026-06-29	37.0000	46.9900	37.0000	46.9900	+13.777%	3	155	-90.636%
2026-06-26	36.0000	41.3000	36.0000	41.3000	+3.769%	2	154	-89.346%
2026-06-25	39.8000	39.8000	39.8000	39.8000	-13.497%	2	152	-88.945%
2026-06-24	48.0000	48.0000	44.4700	46.0100	-7.107%	11	152	-90.437%
2026-06-23	54.6000	54.7000	49.5300	49.5300	-23.624%	8	141	-91.116%
2026-06-22	53.9000	68.9500	53.9000	64.8500	+10.893%	19	137	-93.215%
2026-06-18	62.0000	66.4700	58.4800	58.4800	-7.468%	5	129	-92.476%
2026-06-17	65.3400	68.3500	63.2000	63.2000	-5.672%	8	129	-93.038%
2026-06-16	84.0000	84.0000	67.0000	67.0000	-17.599%	11	130	-93.433%
2026-06-15	80.0000	82.2200	78.7600	81.3100	+18.269%	10	126	-94.589%
2026-06-12	69.0000	73.0000	68.5000	68.7500	-5.355%	7	134	-93.600%
2026-06-11	69.0000	73.0000	67.5000	72.6400	-2.234%	17	131	-93.943%
2026-06-10	75.9000	80.7000	74.3000	74.3000	+12.491%	37	137	-94.078%
2026-06-09	92.0500	92.0500	65.6800	66.0500	-27.258%	38	159	-93.338%
2026-06-08	90.8000	90.8000	90.8000	90.8000	+12.099%	1	139	-95.154%
2026-06-05	80.0300	89.5000	80.0300	81.0000	-16.495%	6	139	-94.568%
2026-06-04	75.5000	97.0000	75.2600	97.0000	+18.293%	13	143	-95.464%
2026-06-03	83.0000	83.0000	82.0000	82.0000	-14.226%	4	141	-94.634%
2026-06-02	89.8300	95.6000	89.8300	95.6000	+13.674%	9	142	-95.397%
2026-06-01	66.0000	84.1000	66.0000	84.1000	+47.544%	8	147	-94.768%
2026-05-29	58.7000	58.7000	57.0000	57.0000	-15.805%	6	145	-92.281%
2026-05-28	75.9000	75.9000	67.6000	67.7000	-11.676%	14	150	-93.501%
2026-05-26	76.6500	76.6500	76.6500	76.6500	+7.203%	1	142	-94.260%
2026-05-22	71.5000	71.5000	71.5000	71.5000	-5.423%	2	140	-93.846%
2026-05-21	70.0000	75.6000	70.0000	75.6000	+10.204%	7	139	-94.180%
2026-05-20	71.5000	71.5000	68.6000	68.6000	-2.695%	52	139	-93.586%
2026-05-19	67.3000	72.0000	64.2000	70.5000	-2.138%	14	81	-93.759%
2026-05-18	68.7000	72.1000	68.7000	72.0400	-17.195%	15	81	-93.892%
2026-05-15	89.0000	89.0000	87.0000	87.0000	-6.552%	2	81	-94.943%
2026-05-14	97.7000	97.7000	93.1000	93.1000	-8.815%	2	83	-95.274%
2026-05-13	100.0000	102.1000	88.6000	102.1000	+32.305%	11	91	-95.690%
2026-05-12	90.2900	95.8000	74.3000	77.1700	+3.168%	14	91	-94.298%
2026-05-11	64.9300	78.2100	64.0000	74.8000	+45.809%	19	91	-94.118%
2026-05-08	65.6000	68.0000	51.3000	51.3000	-11.153%	11	80	-91.423%
2026-05-07	68.7800	68.7800	57.5000	57.7400	-24.651%	7	72	-92.380%
2026-05-06	74.5000	77.3000	73.4000	76.6300	-5.114%	25	74	-94.258%
2026-05-05	84.0900	85.3000	80.7600	80.7600	+7.180%	19	66	-94.552%
2026-05-04	79.3000	80.4000	74.6500	75.3500	-7.410%	54	65	-94.161%
2026-05-01	71.0000	83.3000	71.0000	81.3800	+21.463%	24	99	-94.593%
2026-04-30	65.0000	67.0000	65.0000	67.0000	+16.118%	2	99	-93.433%
2026-04-29	55.0000	59.1000	55.0000	57.7000	+15.400%	14	99	-92.374%
2026-04-28	50.0000	50.0000	50.0000	50.0000	-10.953%	2	99	-91.200%
2026-04-27	56.4400	56.4400	54.5000	56.1500	-13.867%	14	99	-92.164%
2026-04-24	64.0000	67.0000	64.0000	65.1900	+23.583%	4	100	-93.250%
2026-04-22	52.7500	52.7500	52.7500	52.7500	-7.130%	1	101	-91.659%
2026-04-21	71.2500	71.7000	56.8000	56.8000	-8.960%	21	101	-92.254%
2026-04-17	62.3900	62.3900	62.3900	62.3900	+15.644%	3	101	-92.948%
2026-04-16	53.9500	53.9500	53.9500	53.9500	+12.232%	1	104	-91.844%
2026-04-15	48.0700	48.0700	48.0700	48.0700	-15.518%	1	103	-90.847%
2026-04-14	55.2500	56.9000	55.2500	56.9000	-5.167%	5	103	-92.267%
2026-04-13	57.0000	60.0000	55.0000	60.0000	+5.634%	13	102	-92.667%
2026-04-10	49.5000	57.5000	49.5000	56.8000	+40.247%	4	93	-92.254%
2026-04-09	51.9500	52.0200	40.5000	40.5000	-8.886%	10	93	-89.136%
2026-04-08	40.9400	44.4500	40.3500	44.4500	+93.261%	26	84	-90.101%
2026-04-01	22.7500	23.7400	22.7500	23.0000	+29.870%	31	58	-80.870%
2026-03-31	17.7100	17.7100	17.7100	17.7100	-11.450%	1	29	-75.155%
2026-03-20	20.0000	20.0000	20.0000	20.0000	-42.971%	3	29	-78.000%
2026-03-12	35.1500	35.1500	35.0700	35.0700	-18.061%	2	26	-87.454%
2026-03-11	42.8000	42.8000	42.8000	42.8000	0.000%	25	25	-89.720%