Dark

AAOI20270115C185
AAOI Jan 15 2027 185.00 Call (AAOI270115C00185000)
option OPRA

EOD

Sep 29, 2026

4.70+29.121%(+1.06)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.1000	5.1000	4.7000	4.7000	+29.121%	9	183	0.000%
2026-09-28	4.2000	4.2000	3.4900	3.6400	-31.321%	9	176	+29.121%
2026-09-25	5.3000	5.3000	5.2000	5.3000	+6.640%	3	171	-11.321%
2026-09-24	4.7000	4.9700	4.7000	4.9700	-17.715%	12	174	-5.433%
2026-09-23	6.0400	6.0400	6.0400	6.0400	-5.625%	3	180	-22.185%
2026-09-22	6.9000	6.9000	6.3000	6.4000	-3.323%	9	183	-26.563%
2026-09-21	6.7000	6.7000	6.6200	6.6200	+25.379%	5	179	-29.003%
2026-09-18	5.2800	5.2800	5.2800	5.2800	+12.340%	2	174	-10.985%
2026-09-16	4.7000	4.7000	4.7000	4.7000	+9.302%	1	174	0.000%
2026-09-15	4.5500	4.5500	4.3000	4.3000	-15.686%	13	174	+9.302%
2026-09-14	5.0000	5.1000	4.8000	5.1000	-29.945%	6	167	-7.843%
2026-09-10	7.2800	7.2800	7.2800	7.2800	-19.111%	10	165	-35.440%
2026-09-09	9.0000	9.0000	9.0000	9.0000	-15.094%	32	165	-47.778%
2026-09-08	11.0000	11.0000	10.6000	10.6000	+41.333%	68	140	-55.660%
2026-09-04	6.8000	7.5000	6.8000	7.5000	+27.119%	3	75	-37.333%
2026-09-03	5.9000	5.9000	5.9000	5.9000	-7.813%	5	75	-20.339%
2026-09-02	6.4000	6.4000	6.4000	6.4000	-15.232%	1	75	-26.563%
2026-09-01	7.5500	7.5500	7.5500	7.5500	-9.036%	1	76	-37.748%
2026-08-31	8.3000	8.3000	8.3000	8.3000	-26.937%	3	75	-43.373%
2026-08-27	11.3600	11.3600	11.3600	11.3600	-7.642%	1	76	-58.627%
2026-08-26	12.4000	12.4000	12.2000	12.3000	-1.600%	12	75	-61.789%
2026-08-24	12.5000	12.5000	12.5000	12.5000	-33.262%	6	73	-62.400%
2026-08-21	20.3400	20.3400	18.7300	18.7300	-10.810%	3	76	-74.907%
2026-08-20	21.0000	21.0000	21.0000	21.0000	-11.765%	1	76	-77.619%
2026-08-18	29.0000	29.0000	23.8000	23.8000	-34.973%	3	77	-80.252%
2026-08-17	36.6000	36.6000	36.6000	36.6000	+6.087%	1	76	-87.158%
2026-08-14	34.5000	34.5000	34.5000	34.5000	-3.470%	2	75	-86.377%
2026-08-07	35.7400	35.7400	35.7400	35.7400	+24.530%	3	75	-86.849%
2026-08-06	28.7000	28.7000	28.7000	28.7000	-13.083%	1	75	-83.624%
2026-08-05	32.8500	33.0200	32.8500	33.0200	+17.092%	2	74	-85.766%
2026-08-04	28.2000	28.2000	28.2000	28.2000	+40.020%	2	75	-83.333%
2026-08-03	18.0000	20.1400	18.0000	20.1400	+54.093%	4	75	-76.663%
2026-07-31	16.0000	16.0000	13.0700	13.0700	+11.709%	2	75	-64.040%
2026-07-30	12.0000	12.0000	11.7000	11.7000	+30.000%	2	76	-59.829%
2026-07-29	9.4000	9.4000	9.0000	9.0000	-37.931%	2	74	-47.778%
2026-07-27	15.2500	15.2500	14.5000	14.5000	-37.500%	13	74	-67.586%
2026-07-22	22.9000	23.2000	22.9000	23.2000	-10.425%	6	66	-79.741%
2026-07-21	25.5000	25.9000	25.1000	25.9000	+39.247%	31	66	-81.853%
2026-07-20	18.6000	18.6000	18.6000	18.6000	+3.333%	1	65	-74.731%
2026-07-17	18.0000	18.0000	18.0000	18.0000	+9.356%	1	65	-73.889%
2026-07-16	16.4600	16.4600	16.4600	16.4600	-34.941%	2	65	-71.446%
2026-07-15	25.3000	25.3000	25.3000	25.3000	+15.000%	1	64	-81.423%
2026-07-13	22.0000	22.0000	22.0000	22.0000	-26.174%	10	64	-78.636%
2026-07-09	29.7500	29.8000	29.7500	29.8000	+21.633%	10	74	-84.228%
2026-07-08	24.3600	24.5000	24.0000	24.5000	-18.279%	7	66	-80.816%
2026-07-06	29.9800	29.9800	29.9800	29.9800	-30.938%	2	65	-84.323%
2026-06-30	43.4100	43.4100	43.4100	43.4100	-3.576%	1	65	-89.173%
2026-06-29	45.0200	45.0200	45.0200	45.0200	+15.436%	2	64	-89.560%
2026-06-26	35.0000	39.0000	35.0000	39.0000	-5.432%	6	62	-87.949%
2026-06-25	41.2400	41.2400	41.2400	41.2400	-1.505%	1	62	-88.603%
2026-06-24	41.7800	41.9300	41.7800	41.8700	-14.236%	6	61	-88.775%
2026-06-23	53.4900	53.5000	48.8200	48.8200	-9.760%	3	58	-90.373%
2026-06-22	56.0000	58.1000	54.1000	54.1000	-0.679%	7	60	-91.312%
2026-06-18	60.3000	61.5000	54.4700	54.4700	-19.897%	8	61	-91.371%
2026-06-16	82.4500	82.4800	68.0000	68.0000	-15.318%	7	61	-93.088%
2026-06-15	76.9500	80.3000	75.9500	80.3000	+18.088%	45	61	-94.147%
2026-06-12	68.0000	68.0000	68.0000	68.0000	+4.294%	1	57	-93.088%
2026-06-11	64.9900	70.7300	64.9900	65.2000	+0.929%	6	57	-92.791%
2026-06-09	81.1800	81.1800	64.6000	64.6000	-25.883%	47	61	-92.724%
2026-06-08	91.7700	91.7700	87.1600	87.1600	+20.237%	2	73	-94.608%
2026-06-05	91.0000	91.0000	72.4900	72.4900	-20.845%	4	74	-93.516%
2026-06-04	69.7000	91.5800	69.7000	91.5800	+17.275%	7	72	-94.868%
2026-06-03	82.6800	82.6800	75.0800	78.0900	-12.719%	18	73	-93.981%
2026-06-02	85.8000	90.5400	85.8000	89.4700	+13.253%	8	55	-94.747%
2026-06-01	66.8000	79.0000	66.8000	79.0000	+21.914%	6	53	-94.051%
2026-05-28	66.6900	66.6900	64.8000	64.8000	-15.183%	2	56	-92.747%
2026-05-27	77.7000	77.7000	76.4000	76.4000	+1.192%	2	56	-93.848%
2026-05-26	77.0000	77.0000	75.5000	75.5000	+2.027%	3	54	-93.775%
2026-05-22	64.8000	75.3000	64.8000	74.0000	+8.504%	8	43	-93.649%
2026-05-19	68.5000	68.5000	68.2000	68.2000	+2.356%	3	43	-93.109%
2026-05-18	68.2000	68.2000	65.0000	66.6300	-18.245%	11	44	-92.946%
2026-05-15	81.0000	81.5000	81.0000	81.5000	-18.500%	3	44	-94.233%
2026-05-14	100.0000	100.0000	100.0000	100.0000	-8.592%	2	41	-95.300%
2026-05-13	89.7800	117.3500	83.5100	109.4000	+44.232%	14	36	-95.704%
2026-05-12	78.4000	80.6200	73.7000	75.8500	-0.302%	10	36	-93.804%
2026-05-11	79.3000	79.3000	73.7500	76.0800	+46.477%	17	36	-93.822%
2026-05-08	50.3600	51.9400	50.3600	51.9400	-36.851%	4	20	-90.951%
2026-05-05	81.5000	82.2500	81.5000	82.2500	+0.061%	4	18	-94.286%
2026-05-01	82.1000	82.2000	82.1000	82.2000	+73.053%	5	14	-94.282%
2026-04-23	47.5000	47.5000	47.5000	47.5000	-5.567%	1	14	-90.105%
2026-04-22	50.3000	50.3000	50.3000	50.3000	-14.601%	1	14	-90.656%
2026-04-21	60.1400	60.1400	58.9000	58.9000	-0.338%	20	19	-92.020%
2026-04-17	58.3500	59.1000	58.3500	59.1000	+6.047%	11	19	-92.047%
2026-04-16	55.5000	55.7400	55.5000	55.7300	+9.275%	22	25	-91.566%
2026-04-14	51.0000	51.0000	51.0000	51.0000	-9.091%	1	10	-90.784%
2026-04-13	53.0000	56.1000	53.0000	56.1000	+2.037%	2	10	-91.622%
2026-04-10	54.9800	54.9800	54.9800	54.9800	+37.450%	1	8	-91.451%
2026-04-08	39.9000	40.0000	39.9000	40.0000	+121.361%	2	7	-88.250%
2026-04-02	18.0700	18.0700	18.0700	18.0700	-9.965%	1	4	-73.990%
2026-04-01	20.0700	20.0700	20.0700	20.0700	+9.973%	2	4	-76.582%
2026-03-20	18.2500	18.2500	18.2500	18.2500	-5.928%	1	4	-74.247%
2026-03-17	19.4000	19.4000	19.4000	19.4000	-20.978%	1	4	-75.773%
2026-03-13	27.5000	27.5000	24.5500	24.5500	-18.977%	5	3	-80.855%
2026-03-12	34.5200	34.5800	30.3000	30.3000	-26.581%	10	4	-84.488%
2026-03-11	41.2700	41.2700	41.2700	41.2700	0.000%	3	3	-88.612%