Dark

AAOI20270115C180
AAOI Jan 15 2027 180.00 Call (AAOI270115C00180000)
option OPRA

EOD

Sep 29, 2026

5.40-5.263%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.4000	5.4000	5.4000	5.4000	-5.263%	3	317	0.000%
2026-09-25	5.6000	5.7000	5.6000	5.7000	+5.556%	7	314	-5.263%
2026-09-24	5.1000	5.4000	5.1000	5.4000	-2.351%	5	320	0.000%
2026-09-23	6.5600	6.5600	5.5300	5.5300	-22.113%	6	324	-2.351%
2026-09-22	7.5000	7.5000	6.7000	7.1000	-5.836%	10	324	-23.944%
2026-09-21	7.3800	7.5400	7.3800	7.5400	+38.349%	3	328	-28.382%
2026-09-18	5.6000	5.6000	5.4500	5.4500	+6.863%	2	327	-0.917%
2026-09-17	5.1000	5.1000	5.1000	5.1000	+4.082%	5	326	+5.882%
2026-09-16	4.9500	4.9500	4.4000	4.9000	+8.889%	7	321	+10.204%
2026-09-15	5.5000	5.5000	4.4000	4.5000	-13.628%	38	316	+20.000%
2026-09-14	5.6500	6.2000	5.2000	5.2100	-30.348%	47	283	+3.647%
2026-09-11	8.0000	8.0000	7.4800	7.4800	+3.745%	9	246	-27.807%
2026-09-10	7.8300	8.5000	7.2100	7.2100	-26.802%	15	244	-25.104%
2026-09-09	10.0000	10.0000	9.8500	9.8500	-12.832%	41	233	-45.178%
2026-09-08	10.0000	11.6700	10.0000	11.3000	+46.753%	32	211	-52.212%
2026-09-04	6.7900	7.9000	6.7900	7.7000	+19.565%	8	212	-29.870%
2026-09-03	5.8000	6.4400	5.8000	6.4400	-10.431%	2	212	-16.149%
2026-09-02	7.0000	7.1900	6.7000	7.1900	-2.838%	21	213	-24.896%
2026-09-01	7.3000	7.4000	7.3000	7.4000	-15.909%	5	217	-27.027%
2026-08-31	8.5000	8.9000	8.5000	8.8000	-2.222%	15	218	-38.636%
2026-08-28	10.0000	10.0000	9.0000	9.0000	-27.885%	4	213	-40.000%
2026-08-26	12.9000	13.0000	12.4800	12.4800	-12.113%	23	213	-56.731%
2026-08-25	14.7600	14.7600	13.4200	14.2000	+6.367%	23	229	-61.972%
2026-08-24	12.0000	13.4000	11.5000	13.3500	-33.911%	22	230	-59.551%
2026-08-21	20.2000	20.2000	20.2000	20.2000	-10.182%	1	230	-73.267%
2026-08-20	22.5000	22.5000	22.4900	22.4900	+15.928%	5	229	-75.989%
2026-08-19	24.7100	24.7100	19.4000	19.4000	-21.457%	27	225	-72.165%
2026-08-18	30.1000	30.1000	24.7000	24.7000	-33.780%	38	217	-78.138%
2026-08-17	38.5000	40.0000	36.3400	37.3000	+6.571%	7	233	-85.523%
2026-08-14	31.0000	36.8000	30.9900	35.0000	+33.588%	26	228	-84.571%
2026-08-13	30.6200	30.6200	26.2000	26.2000	-15.484%	6	234	-79.389%
2026-08-12	26.2400	31.0000	26.2400	31.0000	+4.730%	7	230	-82.581%
2026-08-10	36.0000	38.0000	29.0000	29.6000	-11.111%	15	229	-81.757%
2026-08-07	31.9500	38.4000	31.0500	33.3000	+19.914%	48	237	-83.784%
2026-08-06	26.4000	31.1500	26.4000	27.7700	-10.419%	18	235	-80.555%
2026-08-05	31.5000	31.5000	31.0000	31.0000	-4.173%	35	240	-82.581%
2026-08-04	29.4300	34.6000	29.4300	32.3500	+54.637%	21	267	-83.308%
2026-08-03	19.7400	20.9200	19.3300	20.9200	+44.276%	8	257	-74.187%
2026-07-31	15.6000	15.6000	14.5000	14.5000	+16.935%	2	252	-62.759%
2026-07-30	11.9600	12.6200	11.9600	12.4000	+46.399%	25	252	-56.452%
2026-07-29	10.5000	10.5000	8.4700	8.4700	-31.694%	13	232	-36.246%
2026-07-28	12.5000	12.6000	10.1100	12.4000	-17.881%	14	235	-56.452%
2026-07-27	14.0200	15.3000	14.0200	15.1000	-13.714%	13	232	-64.238%
2026-07-24	17.5000	17.5000	17.5000	17.5000	-25.532%	1	223	-69.143%
2026-07-23	23.5000	23.5000	23.5000	23.5000	+5.145%	1	222	-77.021%
2026-07-22	23.7000	24.7000	22.3500	22.3500	-16.604%	67	222	-75.839%
2026-07-21	21.6000	26.8000	21.6000	26.8000	+33.866%	17	257	-79.851%
2026-07-20	20.7000	20.7000	19.1000	20.0200	-4.667%	14	257	-73.027%
2026-07-17	18.8800	21.0000	18.8800	21.0000	+17.978%	3	256	-74.286%
2026-07-16	20.1000	20.1000	17.2000	17.8000	-25.988%	21	257	-69.663%
2026-07-15	23.8900	24.0500	23.8900	24.0500	-15.466%	14	255	-77.547%
2026-07-14	27.0000	28.4500	27.0000	28.4500	+6.236%	15	261	-81.019%
2026-07-10	27.0000	27.0000	26.7700	26.7800	-11.617%	30	248	-79.836%
2026-07-09	31.0000	31.0000	29.9000	30.3000	+23.673%	23	276	-82.178%
2026-07-08	26.6000	26.6000	24.5000	24.5000	-5.660%	4	268	-77.959%
2026-07-07	31.7000	31.7000	25.9700	25.9700	-0.498%	7	268	-79.207%
2026-07-02	31.3900	31.3900	26.1000	26.1000	-37.634%	21	264	-79.310%
2026-07-01	44.0000	44.0000	41.8500	41.8500	-6.689%	4	264	-87.097%
2026-06-30	45.0000	45.5900	44.8500	44.8500	-4.574%	7	268	-87.960%
2026-06-29	41.2000	47.0000	38.3000	47.0000	+28.838%	7	265	-88.511%
2026-06-26	36.5100	36.5100	34.0400	36.4800	-12.727%	6	259	-85.197%
2026-06-25	41.0000	42.0800	41.0000	41.8000	-4.457%	3	258	-87.081%
2026-06-24	43.5500	44.7000	43.5500	43.7500	-7.505%	10	259	-87.657%
2026-06-23	54.5700	54.5700	47.0000	47.3000	-25.123%	25	259	-88.584%
2026-06-22	55.2000	68.0000	53.8800	63.1700	+12.103%	95	247	-91.452%
2026-06-18	60.0000	63.8000	55.6000	56.3500	-17.677%	32	222	-90.417%
2026-06-17	64.5000	68.4500	64.5000	68.4500	+5.308%	25	222	-92.111%
2026-06-16	84.8000	84.8000	65.0000	65.0000	-21.687%	70	239	-91.692%
2026-06-15	79.6500	83.5000	75.8200	83.0000	+19.597%	30	234	-93.494%
2026-06-12	69.0000	71.0000	68.9000	69.4000	-4.932%	11	250	-92.219%
2026-06-11	71.1000	73.0000	65.6000	73.0000	-6.530%	8	250	-92.603%
2026-06-10	74.5000	81.0000	70.0000	78.1000	+20.618%	185	253	-93.086%
2026-06-09	82.0200	82.0200	64.0000	64.7500	-28.191%	79	230	-91.660%
2026-06-08	88.6000	94.0000	88.6000	90.1700	+16.288%	7	207	-94.011%
2026-06-05	78.6500	94.2000	77.4500	77.5400	-17.247%	30	207	-93.036%
2026-06-04	75.0000	93.7000	69.2900	93.7000	+19.668%	18	197	-94.237%
2026-06-03	80.5000	83.7000	78.3000	78.3000	-14.734%	7	193	-93.103%
2026-06-02	91.0000	91.8300	91.0000	91.8300	+13.091%	2	195	-94.120%
2026-06-01	62.2600	81.2000	61.9000	81.2000	+34.038%	17	195	-93.350%
2026-05-29	61.0300	61.0300	56.5100	60.5800	-10.385%	17	189	-91.086%
2026-05-28	69.7000	70.1100	66.5200	67.6000	-12.808%	28	194	-92.012%
2026-05-27	78.5000	80.7000	77.2100	77.5300	+3.580%	11	173	-93.035%
2026-05-26	77.5200	77.5200	74.8500	74.8500	-1.900%	5	170	-92.786%
2026-05-22	70.0300	76.3000	65.0000	76.3000	+5.460%	8	165	-92.923%
2026-05-21	72.4800	72.4800	70.5000	72.3500	+11.496%	4	163	-92.536%
2026-05-20	67.5000	67.5000	64.8900	64.8900	-3.938%	2	163	-91.678%
2026-05-19	67.2200	72.7200	62.5500	67.5500	-5.060%	12	152	-92.006%
2026-05-18	70.2800	71.1500	66.4000	71.1500	-14.277%	13	152	-92.410%
2026-05-15	84.6000	84.6000	83.0000	83.0000	-17.822%	3	152	-93.494%
2026-05-14	104.2000	104.2000	96.7000	101.0000	-11.154%	4	152	-94.653%
2026-05-13	104.7300	116.0000	104.7300	113.6800	+37.030%	69	153	-95.250%
2026-05-12	88.4000	88.4000	77.9500	82.9600	+6.087%	9	153	-93.491%
2026-05-11	68.0000	78.2000	68.0000	78.2000	+50.965%	8	153	-93.095%
2026-05-08	70.1000	71.5000	49.6000	51.8000	-10.225%	43	155	-89.575%
2026-05-07	66.3000	67.9800	56.5100	57.7000	-23.067%	36	139	-90.641%
2026-05-06	77.4600	78.6500	70.0000	75.0000	-5.660%	22	118	-92.800%
2026-05-05	75.6000	83.7000	73.5000	79.5000	+4.923%	21	101	-93.208%
2026-05-04	79.0000	79.3500	75.2300	75.7700	-6.457%	10	94	-92.873%
2026-05-01	64.1000	83.7500	64.1000	81.0000	+30.645%	16	97	-93.333%
2026-04-30	62.6000	62.6000	57.8000	62.0000	+6.989%	16	97	-91.290%
2026-04-29	52.4000	58.0000	52.4000	57.9500	+20.981%	12	93	-90.682%
2026-04-28	47.6000	47.9000	47.6000	47.9000	-12.351%	2	84	-88.727%
2026-04-27	53.5000	54.6500	53.5000	54.6500	-14.476%	2	83	-90.119%
2026-04-24	57.2700	64.8400	57.2700	63.9000	+33.125%	24	84	-91.549%
2026-04-23	53.0000	53.6300	48.0000	48.0000	-6.995%	51	96	-88.750%
2026-04-22	51.6100	51.6100	51.6100	51.6100	-14.553%	3	70	-89.537%
2026-04-21	62.4000	62.4000	59.0000	60.4000	-4.279%	36	70	-91.060%
2026-04-20	63.1000	63.1000	63.1000	63.1000	+5.731%	5	70	-91.442%
2026-04-17	61.1600	61.1600	59.6700	59.6800	+4.849%	28	65	-90.952%
2026-04-16	52.6500	56.9300	52.6500	56.9200	+11.717%	8	65	-90.513%
2026-04-15	45.4700	50.9500	45.4700	50.9500	-7.026%	7	58	-89.401%
2026-04-14	56.8000	56.8000	53.2000	54.8000	-5.125%	33	64	-90.146%
2026-04-10	47.7500	57.7600	47.7500	57.7600	+37.393%	16	52	-90.651%
2026-04-09	47.6000	47.6000	41.5200	42.0400	+94.630%	26	36	-87.155%
2026-04-01	21.5000	21.6000	21.5000	21.6000	+16.757%	6	11	-75.000%
2026-03-30	18.5000	18.5000	18.5000	18.5000	-44.957%	1	8	-70.811%
2026-03-25	34.0100	34.0100	33.6100	33.6100	+72.802%	2	8	-83.933%
2026-03-20	22.5900	22.5900	19.4500	19.4500	-25.048%	5	7	-72.237%
2026-03-19	20.0400	25.9500	20.0400	25.9500	+26.585%	2	7	-79.191%
2026-03-18	20.5000	20.5000	20.5000	20.5000	+1.485%	2	6	-73.659%
2026-03-17	20.2000	20.2000	20.2000	20.2000	-19.682%	1	4	-73.267%
2026-03-13	25.1500	25.1500	25.1500	25.1500	-40.502%	3	3	-78.529%
2026-03-11	43.3500	43.3500	42.2700	42.2700	0.000%	6	3	-87.225%