Dark

AAOI20270115C20
AAOI Jan 15 2027 20.00 Call (AAOI270115C00020000)
option OPRA

Inactive

Jul 31, 2026

75.40-20.195%(-19.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	75.4000	75.4000	75.4000	75.4000	-20.195%	1	359	0.000%
2026-07-13	94.4800	94.4800	94.4800	94.4800	-27.546%	1	359	-20.195%
2026-06-23	130.4000	130.4000	130.4000	130.4000	-8.510%	1	359	-42.178%
2026-05-29	136.1100	142.5300	136.1100	142.5300	-8.282%	2	358	-47.099%
2026-05-28	155.4000	155.4000	155.4000	155.4000	+0.778%	1	357	-51.480%
2026-05-20	154.2000	154.2000	154.2000	154.2000	+1.228%	4	358	-51.102%
2026-05-19	152.3300	152.3300	152.3300	152.3300	-15.325%	1	362	-50.502%
2026-05-13	179.9000	179.9000	179.9000	179.9000	+28.500%	1	362	-58.088%
2026-05-07	140.0000	140.0000	140.0000	140.0000	-6.667%	5	362	-46.143%
2026-05-01	150.0000	150.0000	150.0000	150.0000	+20.000%	1	367	-49.733%
2026-04-22	125.0000	125.0000	125.0000	125.0000	-4.573%	5	367	-39.680%
2026-04-16	130.9900	130.9900	130.9900	130.9900	-1.013%	2	372	-42.438%
2026-04-13	132.3300	132.3300	132.3300	132.3300	+17.003%	1	372	-43.021%
2026-04-10	113.1000	113.1000	113.1000	113.1000	+2.131%	1	373	-33.333%
2026-04-09	117.6400	117.6400	110.7400	110.7400	+41.974%	4	373	-31.913%
2026-04-02	78.0000	78.0000	78.0000	78.0000	-0.307%	10	362	-3.333%
2026-03-27	78.2400	78.2400	78.2400	78.2400	-21.760%	3	362	-3.630%
2026-03-25	100.0000	100.0000	100.0000	100.0000	+31.492%	1	362	-24.600%
2026-03-20	76.0500	76.0500	76.0500	76.0500	+11.838%	1	362	-0.855%
2026-03-17	72.3100	72.3100	68.0000	68.0000	-15.296%	5	362	+10.882%
2026-03-13	83.6000	83.6000	80.2800	80.2800	-15.066%	2	362	-6.079%
2026-03-12	93.2000	94.5200	93.2000	94.5200	-11.820%	6	364	-20.229%
2026-03-11	107.1900	107.1900	107.1900	107.1900	+0.932%	2	369	-29.658%
2026-03-10	100.0000	106.3000	100.0000	106.2000	+31.599%	131	369	-29.002%
2026-03-06	81.1500	81.1500	80.7000	80.7000	-2.771%	4	455	-6.568%
2026-03-04	83.0000	83.0000	83.0000	83.0000	+5.397%	2	455	-9.157%
2026-03-03	78.7500	78.7500	78.7500	78.7500	+22.093%	22	457	-4.254%
2026-02-27	47.5000	64.6400	47.5000	64.5000	+73.808%	30	479	+16.899%
2026-02-26	37.1100	37.1100	37.1100	37.1100	-11.643%	15	491	+103.180%
2026-02-25	42.0000	42.0000	42.0000	42.0000	+19.318%	1	499	+79.524%
2026-02-20	35.0000	35.4600	33.9000	35.2000	+31.050%	24	499	+114.205%
2026-02-19	26.8600	26.8600	26.8600	26.8600	-4.242%	4	509	+180.715%
2026-02-12	28.0500	28.0500	28.0500	28.0500	-12.344%	10	509	+168.806%
2026-02-11	31.0700	32.0000	31.0700	32.0000	-1.690%	4	519	+135.625%
2026-02-10	32.5500	32.5500	32.5500	32.5500	+8.500%	4	520	+131.644%
2026-02-04	30.0000	30.0000	30.0000	30.0000	-1.316%	1	524	+151.333%
2026-02-02	30.4000	30.4000	30.4000	30.4000	+3.401%	1	525	+148.026%
2026-01-30	26.2500	29.5000	26.2500	29.4000	+16.390%	6	526	+156.463%
2026-01-29	25.2600	25.2600	25.2600	25.2600	-15.518%	2	525	+198.496%
2026-01-28	29.9000	29.9000	29.9000	29.9000	+49.500%	1	525	+152.174%
2026-01-26	20.0000	20.0000	20.0000	20.0000	-6.279%	1	525	+277.000%
2026-01-23	20.8000	21.7500	20.8000	21.3400	-9.191%	9	524	+253.327%
2026-01-16	23.5000	23.5000	23.5000	23.5000	+0.729%	1	532	+220.851%
2026-01-15	23.3300	23.3300	23.3300	23.3300	+23.964%	1	532	+223.189%
2026-01-13	18.8200	18.8200	18.8200	18.8200	+3.407%	1	533	+300.638%
2026-01-09	18.7500	18.7500	18.2000	18.2000	-1.887%	6	534	+314.286%
2026-01-08	18.4500	18.5500	17.6000	18.5500	-19.697%	21	529	+306.469%
2026-01-07	23.1000	23.1000	23.1000	23.1000	+7.392%	1	520	+226.407%
2026-01-06	21.5100	21.5100	21.5100	21.5100	-4.823%	20	520	+250.535%
2026-01-05	22.6000	22.6000	22.6000	22.6000	+3.670%	2	542	+233.628%
2025-12-29	23.2000	23.2000	21.8000	21.8000	-7.234%	7	542	+245.872%
2025-12-26	24.4000	24.4000	23.5000	23.5000	-8.915%	2	542	+220.851%
2025-12-23	25.0000	25.8000	25.0000	25.8000	+8.403%	7	541	+192.248%
2025-12-22	21.2000	23.8000	21.2000	23.8000	+47.826%	4	546	+216.807%
2025-12-19	16.1000	16.1000	16.1000	16.1000	+17.949%	1	546	+368.323%
2025-12-17	13.6500	13.6500	13.6500	13.6500	-11.935%	1	546	+452.381%
2025-12-16	15.5000	15.5000	15.5000	15.5000	-7.738%	1	545	+386.452%
2025-12-15	16.8000	16.8000	16.8000	16.8000	-23.532%	1	544	+348.810%
2025-12-11	22.0900	22.0900	21.9100	21.9700	+22.056%	7	543	+243.195%
2025-12-10	18.0000	18.0000	18.0000	18.0000	+9.356%	2	537	+318.889%
2025-12-09	14.8700	16.4600	14.8700	16.4600	+15.105%	16	537	+358.080%
2025-12-08	13.8000	14.3000	13.8000	14.3000	+5.147%	4	543	+427.273%
2025-12-05	12.9600	13.6000	12.9600	13.6000	+10.569%	10	540	+454.412%
2025-12-04	12.6000	12.6000	12.3000	12.3000	-12.143%	2	546	+513.008%
2025-11-26	12.0000	14.0000	12.0000	14.0000	+30.841%	24	524	+438.571%
2025-11-25	10.7000	10.7000	10.7000	10.7000	+29.540%	2	524	+604.673%
2025-11-21	8.4000	8.4500	8.2600	8.2600	-2.824%	23	522	+812.833%
2025-11-20	10.4500	10.4500	8.5000	8.5000	-15.000%	3	521	+787.059%
2025-11-18	10.0000	10.0000	10.0000	10.0000	+2.041%	1	518	+654.000%
2025-11-17	9.8800	9.8800	9.8000	9.8000	-3.448%	3	518	+669.388%
2025-11-14	10.3000	10.3000	10.1500	10.1500	+4.103%	2	521	+642.857%
2025-11-13	9.0000	9.7500	9.0000	9.7500	-18.750%	5	520	+673.333%
2025-11-12	12.4500	12.4600	12.0000	12.0000	-6.250%	6	516	+528.333%
2025-11-11	12.5000	12.8000	12.5000	12.8000	-3.396%	11	499	+489.063%
2025-11-10	12.5000	13.5000	12.5000	13.2500	-16.139%	15	499	+469.057%
2025-11-07	15.8000	15.8000	15.8000	15.8000	-7.059%	2	495	+377.215%
2025-11-06	18.2000	18.2000	17.0000	17.0000	-23.251%	6	493	+343.529%
2025-10-31	22.1500	22.1500	22.1500	22.1500	-5.745%	1	492	+240.406%
2025-10-28	23.5000	23.5000	23.5000	23.5000	+8.998%	2	492	+220.851%
2025-10-20	21.6000	21.6000	21.5600	21.5600	+17.814%	10	490	+249.722%
2025-10-17	16.7100	18.3000	16.4000	18.3000	+2.292%	33	480	+312.022%
2025-10-15	17.8900	17.8900	17.8900	17.8900	+19.267%	2	448	+321.465%
2025-10-10	15.0000	15.0000	15.0000	15.0000	-16.574%	10	450	+402.667%
2025-10-09	20.0000	20.3000	17.9800	17.9800	-0.222%	7	450	+319.355%
2025-10-07	18.0200	18.0200	18.0200	18.0200	-7.113%	2	450	+318.424%
2025-10-06	16.0000	19.4000	16.0000	19.4000	+26.797%	11	450	+288.660%
2025-10-02	15.3000	15.3000	15.3000	15.3000	+1.932%	2	450	+392.810%
2025-10-01	15.0100	15.0100	15.0100	15.0100	+10.775%	1	452	+402.332%
2025-09-25	13.8000	13.8000	13.5500	13.5500	-5.903%	3	452	+456.458%
2025-09-24	15.5000	15.6000	14.4000	14.4000	-11.385%	16	450	+423.611%
2025-09-17	16.2500	16.2500	16.2500	16.2500	+1.563%	3	447	+364.000%
2025-09-15	16.0000	16.0000	16.0000	16.0000	+13.314%	1	447	+371.250%
2025-09-10	15.5000	15.5000	13.5000	14.1200	+21.724%	11	446	+433.994%
2025-09-09	11.6000	11.6000	11.6000	11.6000	-8.661%	3	447	+550.000%
2025-09-03	12.2000	12.7000	12.2000	12.7000	+4.959%	130	447	+493.701%
2025-09-02	12.1000	12.1000	12.1000	12.1000	-9.701%	1	449	+523.140%
2025-08-29	13.5000	13.5000	13.4000	13.4000	-3.597%	31	447	+462.687%
2025-08-26	13.8500	13.9000	13.6000	13.9000	+18.601%	127	447	+442.446%
2025-08-21	11.7200	11.7200	11.7200	11.7200	+11.939%	2	329	+543.345%
2025-08-20	10.3200	10.4700	10.3200	10.4700	-27.038%	11	329	+620.153%
2025-08-18	10.8000	14.4800	10.7500	14.3500	+31.651%	43	329	+425.436%
2025-08-15	10.8000	10.9000	10.8000	10.9000	-6.034%	91	287	+591.743%
2025-08-12	11.6000	11.6000	11.6000	11.6000	+17.409%	30	220	+550.000%
2025-08-11	9.8800	9.8800	9.8800	9.8800	-43.736%	10	190	+663.158%
2025-07-15	17.5600	17.5600	17.5600	17.5600	+2.991%	2	190	+329.385%
2025-07-14	17.0400	17.0500	17.0400	17.0500	+13.667%	10	190	+342.229%
2025-07-11	15.0000	15.0000	15.0000	15.0000	+0.806%	2	190	+402.667%
2025-07-07	14.8800	14.8800	14.8800	14.8800	+4.056%	2	190	+406.720%
2025-06-27	14.3000	14.3000	14.3000	14.3000	+2.582%	5	190	+427.273%
2025-06-25	13.9400	13.9400	13.9400	13.9400	+6.820%	2	190	+440.890%
2025-06-24	13.0500	13.0500	13.0500	13.0500	+16.518%	2	192	+477.778%
2025-06-23	11.5000	11.5000	11.1000	11.2000	-6.276%	13	192	+573.214%
2025-06-20	11.9500	11.9500	11.9500	11.9500	+27.944%	4	182	+530.962%
2025-06-18	9.0000	9.3400	9.0000	9.3400	+21.299%	12	180	+707.281%
2025-06-17	7.7000	7.7000	7.7000	7.7000	+3.914%	2	180	+879.221%
2025-06-16	8.0600	8.0600	7.4100	7.4100	+8.651%	4	180	+917.544%
2025-06-13	7.0000	7.0000	6.8200	6.8200	-28.512%	6	180	+1,005.572%
2025-06-12	9.5400	9.5400	9.5400	9.5400	+31.224%	1	180	+690.356%
2025-06-11	7.2700	7.2700	7.2700	7.2700	+6.912%	2	179	+937.139%
2025-06-05	6.9500	6.9500	6.8000	6.8000	-8.725%	4	179	+1,008.824%
2025-06-04	7.2500	7.4500	7.2500	7.4500	+14.264%	7	174	+912.081%
2025-06-02	6.5200	6.5200	6.5200	6.5200	-8.169%	1	174	+1,056.442%
2025-05-30	7.1000	7.1000	7.1000	7.1000	-15.072%	4	175	+961.972%
2025-05-28	8.3600	8.3600	8.3600	8.3600	+2.451%	1	175	+801.914%
2025-05-22	8.1600	8.1600	8.1600	8.1600	+3.949%	1	175	+824.020%
2025-05-21	8.2000	8.2000	7.8500	7.8500	-10.592%	5	175	+860.510%
2025-05-19	8.6000	8.7800	8.6000	8.7800	+7.730%	76	174	+758.770%
2025-05-15	9.3000	9.3000	8.1500	8.1500	-6.322%	6	101	+825.153%
2025-05-14	8.8500	8.8500	8.4500	8.7000	-13.000%	7	101	+766.667%
2025-05-13	8.6000	10.0000	8.6000	10.0000	+33.333%	2	100	+654.000%
2025-05-12	7.5000	7.5000	7.5000	7.5000	+49.105%	5	100	+905.333%
2025-05-09	5.0300	5.0300	5.0300	5.0300	-20.159%	4	100	+1,399.006%
2025-05-01	6.3000	6.3000	6.2000	6.3000	+23.047%	6	100	+1,096.825%
2025-04-29	5.1200	5.1200	5.1200	5.1200	+7.113%	2	100	+1,372.656%
2025-04-23	5.3800	5.3800	4.7800	4.7800	+23.834%	4	100	+1,477.406%
2025-04-22	3.8600	3.8600	3.8600	3.8600	+7.521%	4	101	+1,853.368%
2025-04-21	3.5000	3.5900	3.3400	3.5900	-6.753%	12	99	+2,000.279%
2025-04-11	3.8500	3.8500	3.8500	3.8500	-3.750%	8	95	+1,858.442%
2025-04-09	4.5000	4.5000	4.0000	4.0000	-9.091%	6	91	+1,785.000%
2025-04-07	4.4000	4.4000	4.4000	4.4000	+8.374%	10	91	+1,613.636%
2025-04-04	5.1000	5.1000	4.0600	4.0600	-44.687%	16	87	+1,757.143%
2025-04-02	7.3400	7.3400	7.3400	7.3400	+6.377%	3	83	+927.248%
2025-04-01	6.9000	6.9000	6.9000	6.9000	-25.325%	10	83	+992.754%
2025-03-27	9.2400	9.2400	9.2400	9.2400	-27.700%	1	77	+716.017%
2025-03-24	12.0000	12.7800	12.0000	12.7800	+7.848%	7	76	+489.984%
2025-03-20	11.8500	11.8500	11.8500	11.8500	+0.851%	3	74	+536.287%
2025-03-19	11.7500	11.7500	11.7500	11.7500	-3.767%	3	71	+541.702%
2025-03-18	12.1000	12.2100	12.1000	12.2100	+54.167%	4	68	+517.527%
2025-03-13	7.9200	7.9200	7.9200	7.9200	-15.475%	1	64	+852.020%
2025-03-12	9.2100	9.3700	9.2100	9.3700	+18.608%	2	64	+704.696%
2025-03-07	7.5000	7.9000	7.5000	7.9000	-1.250%	32	64	+854.430%
2025-03-06	8.0000	8.0000	8.0000	8.0000	-17.526%	5	49	+842.500%
2025-03-04	9.7000	9.7000	9.7000	9.7000	+7.182%	1	49	+677.320%
2025-03-03	10.9600	10.9600	9.0500	9.0500	-23.629%	4	50	+733.149%
2025-02-28	12.8500	13.0800	11.7500	11.8500	-21.000%	50	51	+536.287%
2025-02-27	15.0000	15.0000	15.0000	15.0000	-9.366%	1	27	+402.667%
2025-02-26	16.5500	16.5500	16.5500	16.5500	+14.138%	1	27	+355.589%
2025-02-25	14.4000	14.7900	14.4000	14.5000	-10.105%	4	27	+420.000%
2025-02-03	16.1600	16.1600	16.1300	16.1300	-19.148%	2	26	+367.452%
2025-01-17	19.9500	19.9500	19.9500	19.9500	+2.046%	2	23	+277.945%
2025-01-15	19.5500	19.5500	19.5500	19.5500	-13.111%	1	23	+285.678%
2024-12-19	22.0500	22.5000	22.0500	22.5000	+2.273%	4	22	+235.111%
2024-12-11	22.0000	22.0000	22.0000	22.0000	-11.930%	20	20	+242.727%
2024-12-09	24.9800	24.9800	24.9800	24.9800	+26.931%	1	25	+201.841%
2024-11-20	19.6800	19.6800	19.6800	19.6800	+21.332%	6	25	+283.130%
2024-11-13	16.2200	16.2200	16.2200	16.2200	+37.341%	1	31	+364.858%
2024-11-08	11.8100	11.8100	11.8100	11.8100	+32.697%	12	30	+538.442%
2024-11-07	8.9000	8.9000	8.9000	8.9000	+12.658%	1	24	+747.191%
2024-10-10	7.9000	7.9000	7.9000	7.9000	+12.857%	1	23	+854.430%
2024-10-07	7.0000	7.0000	7.0000	7.0000	+11.111%	1	22	+977.143%
2024-10-03	6.3000	6.3000	6.3000	6.3000	-12.500%	1	21	+1,096.825%
2024-09-24	7.2000	7.2000	7.2000	7.2000	0.000%	20	20	+947.222%