Dark

AAOI20270115C190
AAOI Jan 15 2027 190.00 Call (AAOI270115C00190000)
option OPRA

EOD

Sep 29, 2026

4.45+23.611%(+0.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.5000	4.5000	4.4500	4.4500	+23.611%	3	1,208	0.000%
2026-09-28	3.6000	3.6000	3.6000	3.6000	-21.739%	5	1,209	+23.611%
2026-09-25	4.6000	4.6000	4.6000	4.6000	+2.222%	4	1,208	-3.261%
2026-09-24	4.4000	4.6000	4.4000	4.5000	-28.000%	6	1,211	-1.111%
2026-09-22	6.0000	6.2500	5.8000	6.2500	-2.648%	15	1,215	-28.800%
2026-09-21	6.1800	6.4400	6.1800	6.4200	+42.350%	14	1,230	-30.685%
2026-09-17	4.7000	4.8000	4.5100	4.5100	-1.957%	7	1,228	-1.330%
2026-09-16	4.4000	4.6000	4.3300	4.6000	+12.195%	11	1,225	-3.261%
2026-09-15	4.2000	4.2000	4.0900	4.1000	-10.870%	6	1,220	+8.537%
2026-09-14	5.0000	5.0000	4.6000	4.6000	-30.303%	4	1,220	-3.261%
2026-09-11	6.6000	6.6000	6.6000	6.6000	-14.839%	2	1,217	-32.576%
2026-09-10	7.7500	7.7500	7.7500	7.7500	-2.023%	1	1,219	-42.581%
2026-09-09	8.8000	8.8000	7.9100	7.9100	+14.638%	7	1,220	-43.742%
2026-09-04	6.4000	6.9000	6.4000	6.9000	+22.124%	2	1,216	-35.507%
2026-09-03	5.2000	5.7100	5.2000	5.6500	-5.833%	4	1,216	-21.239%
2026-09-02	6.2000	6.2000	5.9000	6.0000	-7.692%	8	1,216	-25.833%
2026-09-01	6.6000	6.7000	6.5000	6.5000	-14.921%	4	1,216	-31.538%
2026-08-31	7.6400	7.6400	7.6400	7.6400	-6.716%	2	1,219	-41.754%
2026-08-28	9.4000	9.4000	8.1900	8.1900	-29.397%	16	1,221	-45.665%
2026-08-26	11.3500	11.7000	11.3500	11.6000	-4.918%	8	1,220	-61.638%
2026-08-25	12.8000	13.0000	12.2000	12.2000	+8.929%	8	1,224	-63.525%
2026-08-24	10.2900	12.1400	10.2000	11.2000	-37.778%	317	1,222	-60.268%
2026-08-21	18.0000	18.0000	18.0000	18.0000	-13.462%	1	1,270	-75.278%
2026-08-20	17.0000	20.8000	17.0000	20.8000	+9.186%	3	1,271	-78.606%
2026-08-19	19.3700	20.0500	19.0500	19.0500	-22.874%	5	1,271	-76.640%
2026-08-18	26.0000	26.0000	23.8500	24.7000	-28.406%	25	1,271	-81.984%
2026-08-17	33.9000	35.7500	33.7400	34.5000	+5.505%	21	1,270	-87.101%
2026-08-14	32.6700	33.5000	32.6500	32.7000	+34.016%	38	1,270	-86.391%
2026-08-13	29.3600	29.3600	24.4000	24.4000	-16.209%	3	1,270	-81.762%
2026-08-12	29.1200	29.1200	29.1200	29.1200	+15.464%	1	1,267	-84.718%
2026-08-11	26.3000	26.3000	25.2200	25.2200	-18.461%	12	1,267	-82.355%
2026-08-07	29.6300	33.4500	29.6300	30.9300	+14.556%	11	1,267	-85.613%
2026-08-06	25.3000	28.0000	25.3000	27.0000	-7.850%	3	1,265	-83.519%
2026-08-05	30.3500	30.3500	29.3000	29.3000	-3.934%	7	1,262	-84.812%
2026-08-04	29.8000	31.4000	29.8000	30.5000	+58.031%	15	1,255	-85.410%
2026-08-03	17.2000	19.3000	17.0000	19.3000	+72.321%	3	1,250	-76.943%
2026-07-30	11.0100	11.3000	11.0100	11.2000	+20.820%	11	1,250	-60.268%
2026-07-29	9.1000	9.2700	9.1000	9.2700	-18.326%	8	1,252	-51.996%
2026-07-28	9.4400	11.7000	9.4400	11.3500	-18.345%	12	1,260	-60.793%
2026-07-27	13.6000	14.0000	13.6000	13.9000	-39.539%	12	1,258	-67.986%
2026-07-23	22.9900	22.9900	22.9900	22.9900	+1.278%	10	1,248	-80.644%
2026-07-22	22.1000	22.7000	22.1000	22.7000	-9.921%	18	1,248	-80.396%
2026-07-21	25.2000	25.2000	25.2000	25.2000	+38.158%	10	1,239	-82.341%
2026-07-17	15.7000	18.2400	15.7000	18.2400	+14.000%	6	1,239	-75.603%
2026-07-16	18.6500	18.6500	16.0000	16.0000	-17.526%	7	1,245	-72.188%
2026-07-15	24.5000	24.5000	19.4000	19.4000	-5.825%	4	1,240	-77.062%
2026-07-13	21.1300	21.1300	20.6000	20.6000	-16.430%	2	1,240	-78.398%
2026-07-10	24.4800	24.6500	24.4800	24.6500	-10.364%	3	1,239	-81.947%
2026-07-09	28.1900	28.1900	27.5000	27.5000	+17.471%	2	1,240	-83.818%
2026-07-08	23.5000	24.3800	23.3600	23.4100	-1.432%	11	1,240	-80.991%
2026-07-07	24.6500	24.9500	23.7500	23.7500	-22.411%	7	1,242	-81.263%
2026-07-06	30.6100	30.6100	30.6100	30.6100	+20.039%	1	1,244	-85.462%
2026-07-02	36.5900	36.5900	24.7500	25.5000	-32.629%	32	1,251	-82.549%
2026-06-26	33.8300	39.1000	33.8300	37.8500	-3.567%	5	1,251	-88.243%
2026-06-25	36.8000	39.2500	36.8000	39.2500	-3.230%	5	1,252	-88.662%
2026-06-24	42.3200	43.3200	39.8000	40.5600	-18.127%	9	1,256	-89.029%
2026-06-23	51.7000	51.7000	49.3100	49.5400	-12.828%	6	1,257	-91.017%
2026-06-22	53.5500	56.8300	52.0700	56.8300	+6.984%	5	1,254	-92.170%
2026-06-18	55.1500	59.6600	53.1200	53.1200	-16.870%	6	1,261	-91.623%
2026-06-17	61.8500	64.9000	61.8500	63.9000	+1.833%	7	1,261	-93.036%
2026-06-16	78.8800	78.8800	62.6000	62.7500	-20.519%	20	1,262	-92.908%
2026-06-15	76.8500	81.4000	74.8800	78.9500	+17.836%	19	1,254	-94.364%
2026-06-12	66.0000	67.0000	66.0000	67.0000	+2.761%	21	1,237	-93.358%
2026-06-11	65.2000	65.2000	65.2000	65.2000	-15.325%	2	1,256	-93.175%
2026-06-10	77.0000	77.0000	76.0000	77.0000	+24.053%	5	1,254	-94.221%
2026-06-09	84.0000	84.0000	62.0700	62.0700	-26.976%	16	1,255	-92.831%
2026-06-08	75.5000	91.0000	75.3800	85.0000	+14.865%	40	1,259	-94.765%
2026-06-05	84.0000	84.0000	70.0000	74.0000	-2.632%	28	1,278	-93.986%
2026-06-03	77.8000	85.3400	74.7100	76.0000	-15.556%	41	1,301	-94.145%
2026-06-02	86.5000	90.0000	86.2900	90.0000	+14.068%	24	1,285	-95.056%
2026-06-01	56.1700	78.9000	56.1700	78.9000	+46.845%	40	1,304	-94.360%
2026-05-29	55.0000	55.0000	53.7300	53.7300	-17.529%	11	1,328	-91.718%
2026-05-28	68.9000	68.9000	64.0000	65.1500	-14.725%	33	1,324	-93.170%
2026-05-27	67.0600	76.5000	67.0600	76.4000	+1.867%	95	1,351	-94.175%
2026-05-26	76.4000	76.4000	71.4000	75.0000	+5.634%	21	1,428	-94.067%
2026-05-22	67.1700	73.6100	62.3000	71.0000	+3.063%	42	1,406	-93.732%
2026-05-21	62.3000	70.7700	62.3000	68.8900	+12.016%	9	1,406	-93.540%
2026-05-20	71.6000	71.6000	61.2000	61.5000	-7.380%	34	1,406	-92.764%
2026-05-19	64.9000	66.4000	60.5000	66.4000	+4.124%	64	1,327	-93.298%
2026-05-18	71.8500	71.8500	63.7700	63.7700	-20.188%	24	1,327	-93.022%
2026-05-15	81.5200	84.6500	79.9000	79.9000	-12.198%	13	1,327	-94.431%
2026-05-14	94.0000	97.2500	91.0000	91.0000	-16.013%	28	1,321	-95.110%
2026-05-13	90.4000	115.1900	90.4000	108.3500	+36.375%	13	1,300	-95.893%
2026-05-12	81.1000	86.2000	69.9000	79.4500	+10.347%	39	1,300	-94.399%
2026-05-11	73.5000	77.3200	70.1000	72.0000	+38.782%	19	1,300	-93.819%
2026-05-08	61.4000	65.5000	47.0000	51.8800	-3.801%	65	1,294	-91.423%
2026-05-07	53.9300	53.9300	53.9300	53.9300	-24.679%	1	1,336	-91.749%
2026-05-06	72.6100	72.7000	68.3100	71.6000	-4.914%	9	1,335	-93.785%
2026-05-05	75.5000	80.8500	75.3000	75.3000	+5.684%	11	1,329	-94.090%
2026-05-04	80.1500	80.1500	71.0500	71.2500	-9.581%	44	1,320	-93.754%
2026-05-01	69.0000	81.2300	69.0000	78.8000	+31.333%	35	1,335	-94.353%
2026-04-30	60.0000	60.0000	60.0000	60.0000	+20.120%	1	1,335	-92.583%
2026-04-29	49.9500	49.9500	49.9500	49.9500	-3.198%	2	1,334	-91.091%
2026-04-27	49.2500	52.6400	49.2500	51.6000	-18.095%	13	1,334	-91.376%
2026-04-24	60.1500	63.0000	60.1500	63.0000	+36.957%	23	1,340	-92.937%
2026-04-23	53.7300	53.7300	46.0000	46.0000	-8.911%	13	1,361	-90.326%
2026-04-22	56.4500	56.4500	47.9000	50.5000	-7.964%	26	1,364	-91.188%
2026-04-21	58.0000	59.4500	54.7000	54.8700	-5.118%	102	1,444	-91.890%
2026-04-17	58.0000	60.0000	56.0000	57.8300	+0.173%	31	1,444	-92.305%
2026-04-16	51.5000	58.0600	51.5000	57.7300	+26.186%	559	1,447	-92.292%
2026-04-15	44.8400	48.4800	43.9000	45.7500	-11.526%	140	1,093	-90.273%
2026-04-14	51.7200	51.7200	49.1000	51.7100	-7.496%	20	1,108	-91.394%
2026-04-13	53.4100	56.2200	50.0000	55.9000	+0.884%	96	1,108	-92.039%
2026-04-10	43.0000	55.9900	40.0700	55.4100	+43.959%	64	1,116	-91.969%
2026-04-09	43.5500	49.0000	38.0000	38.4900	-3.048%	126	1,104	-88.439%
2026-04-08	36.7000	42.0000	33.6900	39.7000	+17.456%	260	1,116	-88.791%
2026-04-07	28.2000	33.9000	28.2000	33.8000	+12.667%	30	1,079	-86.834%
2026-04-06	30.0000	32.0000	27.5000	30.0000	+18.812%	40	1,077	-85.167%
2026-04-02	17.5000	25.5000	17.5000	25.2500	+26.250%	587	530	-82.376%
2026-04-01	21.0000	21.0000	20.0000	20.0000	+21.212%	20	530	-77.750%
2026-03-31	14.7000	16.6000	14.7000	16.5000	-1.727%	22	522	-73.030%
2026-03-30	17.5000	17.5000	16.5300	16.7900	-26.521%	15	521	-73.496%
2026-03-27	23.1900	23.9500	21.7000	22.8500	-5.069%	5	516	-80.525%
2026-03-26	29.0000	30.5000	24.0700	24.0700	-23.829%	7	515	-81.512%
2026-03-25	29.7300	35.0000	29.7300	31.6000	+0.317%	90	517	-85.918%
2026-03-24	25.7700	32.0000	24.6600	31.5000	+45.028%	29	471	-85.873%
2026-03-23	18.4000	21.8000	18.4000	21.7200	+23.409%	300	463	-79.512%
2026-03-20	21.1100	21.1100	17.6000	17.6000	-28.163%	9	190	-74.716%
2026-03-19	21.0000	24.7500	21.0000	24.5000	+13.426%	14	187	-81.837%
2026-03-18	21.5000	23.7000	20.5500	21.6000	+13.684%	69	176	-79.398%
2026-03-17	19.1000	19.5500	18.9400	19.0000	-16.740%	11	173	-76.579%
2026-03-16	24.6800	25.2500	22.1300	22.8200	-4.917%	52	169	-80.500%
2026-03-13	27.0000	27.0000	24.0000	24.0000	-19.679%	21	121	-81.458%
2026-03-12	33.6300	35.0000	29.5000	29.8800	-31.310%	119	106	-85.107%
2026-03-11	41.8000	43.5000	40.8000	43.5000	0.000%	4	3	-89.770%