Dark

AAOI20270115C200
AAOI Jan 15 2027 200.00 Call (AAOI270115C00200000)
option OPRA

EOD

Sep 29, 2026

4.10+29.747%(+0.94)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.9000	4.2000	3.6000	4.1000	+29.747%	27	4,007	0.000%
2026-09-28	3.4600	3.4600	2.7700	3.1600	-15.282%	103	4,010	+29.747%
2026-09-25	4.0000	4.2000	3.7300	3.7300	-9.024%	17	4,037	+9.920%
2026-09-24	3.7000	4.1000	3.6000	4.1000	+0.490%	38	4,043	0.000%
2026-09-23	4.8000	4.8600	3.9000	4.0800	-23.019%	275	4,020	+0.490%
2026-09-22	5.4000	6.2000	4.9000	5.3000	-5.357%	97	4,034	-22.642%
2026-09-21	5.2000	5.7000	4.8000	5.6000	+14.286%	110	3,985	-26.786%
2026-09-18	4.4000	4.9000	4.0000	4.9000	+28.947%	57	3,954	-16.327%
2026-09-17	4.0000	4.5000	3.8000	3.8000	+5.556%	79	3,987	+7.895%
2026-09-16	3.8400	4.0000	3.3000	3.6000	+2.857%	214	4,008	+13.889%
2026-09-15	4.1000	4.1000	3.5000	3.5000	-7.895%	8	4,138	+17.143%
2026-09-14	4.0000	4.9000	3.8000	3.8000	-32.143%	867	4,137	+7.895%
2026-09-11	6.2000	6.5000	5.6000	5.6000	0.000%	11	4,196	-26.786%
2026-09-10	6.8000	7.0000	5.5000	5.6000	-18.486%	37	4,198	-26.786%
2026-09-09	8.5000	8.5000	6.8300	6.8700	-23.920%	132	4,173	-40.320%
2026-09-08	6.8000	9.6000	6.8000	9.0300	+48.033%	120	4,076	-54.596%
2026-09-04	5.4000	6.3000	5.3000	6.1000	+24.490%	95	4,017	-32.787%
2026-09-03	5.6000	5.6000	4.5000	4.9000	-12.343%	48	4,017	-16.327%
2026-09-02	5.0000	5.5900	5.0000	5.5900	-1.930%	135	4,007	-26.655%
2026-09-01	6.0000	6.2000	5.4500	5.7000	-16.788%	73	3,961	-28.070%
2026-08-31	7.0000	7.4000	6.5000	6.8500	-2.143%	50	3,959	-40.146%
2026-08-28	8.5000	8.7000	7.0000	7.0000	-28.644%	104	3,943	-41.429%
2026-08-27	10.0000	10.5000	9.5000	9.8100	-7.453%	332	3,918	-58.206%
2026-08-26	10.5000	10.6000	9.9800	10.6000	-5.778%	19	3,848	-61.321%
2026-08-25	11.3000	12.0000	11.2500	11.2500	+11.386%	10	3,837	-63.556%
2026-08-24	10.0000	11.3000	9.0000	10.1000	-43.889%	731	3,835	-59.406%
2026-08-21	19.5000	20.5200	18.0000	18.0000	-2.174%	5	3,802	-77.222%
2026-08-20	15.0000	18.9000	15.0000	18.4000	+12.883%	37	3,799	-77.717%
2026-08-19	20.5000	21.0000	16.3000	16.3000	-18.500%	69	3,814	-74.847%
2026-08-18	28.0000	28.8000	20.0000	20.0000	-38.272%	129	3,785	-79.500%
2026-08-17	32.0200	35.3500	30.4300	32.4000	+5.366%	166	3,735	-87.346%
2026-08-14	21.0000	33.1700	21.0000	30.7500	+35.463%	133	3,867	-86.667%
2026-08-13	25.0000	27.8000	22.7000	22.7000	-9.200%	93	3,953	-81.938%
2026-08-12	27.7600	27.7600	22.4000	25.0000	+5.042%	57	3,974	-83.600%
2026-08-11	26.0700	26.0700	23.0000	23.8000	-5.929%	25	3,992	-82.773%
2026-08-10	33.0000	33.4000	23.8000	25.3000	-6.642%	186	3,986	-83.794%
2026-08-07	30.0000	33.5000	27.0000	27.1000	+13.866%	95	3,880	-84.871%
2026-08-06	22.1400	28.2000	22.1000	23.8000	-8.462%	54	3,891	-82.773%
2026-08-05	26.0000	31.3000	26.0000	26.0000	-9.408%	90	3,898	-84.231%
2026-08-04	26.0000	30.6000	24.4000	28.7000	+58.127%	377	3,881	-85.714%
2026-08-03	10.5000	18.1500	10.5000	18.1500	+45.200%	181	3,898	-77.410%
2026-07-31	15.3000	15.3000	11.5000	12.5000	+19.161%	79	3,899	-67.200%
2026-07-30	10.0000	10.8000	9.5000	10.4900	+36.767%	2,370	3,864	-60.915%
2026-07-29	9.2000	9.4000	7.1000	7.6700	-27.160%	250	3,883	-46.545%
2026-07-28	9.8700	10.7000	8.5000	10.5300	-19.618%	110	4,063	-61.064%
2026-07-27	14.6000	14.6000	11.9900	13.1000	-11.486%	9	4,046	-68.702%
2026-07-24	17.5000	17.5000	14.8000	14.8000	-24.873%	21	4,042	-72.297%
2026-07-23	22.2000	22.2000	19.7000	19.7000	+1.809%	52	4,034	-79.188%
2026-07-22	21.4700	22.0000	19.3500	19.3500	-17.308%	41	4,055	-78.811%
2026-07-21	18.5000	23.4000	18.5000	23.4000	+41.818%	171	4,046	-82.479%
2026-07-20	17.4100	17.6000	16.2000	16.5000	-2.367%	171	4,015	-75.152%
2026-07-17	14.0000	17.6000	12.6000	16.9000	+11.111%	34	3,853	-75.740%
2026-07-16	17.3000	17.9000	14.6000	15.2100	-22.160%	242	3,851	-73.044%
2026-07-15	22.5000	22.5000	19.1000	19.5400	-27.090%	24	3,700	-79.017%
2026-07-14	25.0000	27.7000	24.0000	26.8000	+32.215%	86	3,691	-84.701%
2026-07-13	22.4000	22.4100	19.6000	20.2700	-14.581%	23	3,673	-79.773%
2026-07-10	26.2500	26.2500	21.8100	23.7300	-12.917%	40	3,658	-82.722%
2026-07-09	25.0000	28.4000	25.0000	27.2500	+18.478%	129	3,639	-84.954%
2026-07-08	22.2000	23.1000	21.3800	23.0000	+4.356%	76	3,536	-82.174%
2026-07-07	26.0000	27.9700	22.0000	22.0400	-22.667%	115	3,495	-81.397%
2026-07-06	25.5100	30.0000	24.3000	28.5000	+9.615%	207	3,391	-85.614%
2026-07-02	34.5000	34.5000	23.2000	26.0000	-27.374%	155	3,167	-84.231%
2026-07-01	36.0000	39.0000	34.2000	35.8000	-14.354%	52	3,167	-88.547%
2026-06-30	40.3200	42.5500	40.2200	41.8000	-1.878%	14	3,176	-90.191%
2026-06-29	39.0000	42.6000	31.8000	42.6000	+23.478%	52	3,168	-90.376%
2026-06-26	32.0000	38.3000	30.8000	34.5000	-7.779%	185	3,160	-88.116%
2026-06-25	43.0600	43.0600	34.4000	37.4100	-10.929%	79	3,010	-89.040%
2026-06-24	43.0900	43.0900	37.5300	42.0000	-2.326%	238	3,051	-90.238%
2026-06-23	50.5000	50.5000	42.0000	43.0000	-25.217%	70	3,239	-90.465%
2026-06-22	51.3500	61.3000	48.4800	57.5000	+9.067%	132	3,207	-92.870%
2026-06-18	60.2000	60.2000	50.0000	52.7200	-3.796%	220	3,069	-92.223%
2026-06-17	58.0000	62.0000	54.8000	54.8000	-9.332%	63	3,069	-92.518%
2026-06-16	70.0000	70.0000	59.4000	60.4400	-20.734%	69	3,050	-93.216%
2026-06-15	73.0000	78.1800	71.0000	76.2500	+23.782%	72	3,058	-94.623%
2026-06-12	62.1000	69.7200	60.0000	61.6000	-6.098%	127	3,040	-93.344%
2026-06-11	63.0000	67.0000	59.9000	65.6000	-4.928%	109	2,934	-93.750%
2026-06-10	72.5000	75.4700	63.8000	69.0000	+13.618%	70	2,862	-94.058%
2026-06-09	86.3600	87.5000	59.8000	60.7300	-27.095%	283	2,858	-93.249%
2026-06-08	71.2200	88.0000	71.2200	83.3000	+15.374%	107	2,882	-95.078%
2026-06-05	74.0000	87.1500	68.2000	72.2000	-21.093%	70	2,886	-94.321%
2026-06-04	68.0800	91.5000	64.6300	91.5000	+26.556%	114	2,870	-95.519%
2026-06-03	84.5000	86.9600	70.9000	72.3000	-16.416%	78	2,913	-94.329%
2026-06-02	77.0000	88.0400	76.8100	86.5000	+13.428%	187	2,944	-95.260%
2026-06-01	48.4000	77.0000	48.4000	76.2600	+36.667%	407	2,909	-94.624%
2026-05-29	60.0000	60.0000	50.8700	55.8000	-11.076%	205	2,629	-92.652%
2026-05-28	68.0000	68.0000	61.7500	62.7500	-17.974%	48	2,553	-93.466%
2026-05-27	64.8000	76.5000	62.0000	76.5000	+11.402%	42	2,534	-94.641%
2026-05-26	74.6500	78.0000	68.0000	68.6700	-1.717%	45	2,532	-94.029%
2026-05-22	65.0000	69.9000	60.0000	69.8700	+3.511%	25	2,503	-94.132%
2026-05-21	58.0000	70.7500	58.0000	67.5000	+15.385%	32	2,507	-93.926%
2026-05-20	62.6200	62.7000	57.1900	58.5000	-8.019%	36	2,507	-92.991%
2026-05-19	60.2500	66.9000	58.3800	63.6000	+6.266%	35	2,492	-93.553%
2026-05-18	64.0000	65.2000	59.8500	59.8500	-23.465%	45	2,492	-93.150%
2026-05-15	80.2000	84.9000	77.4000	78.2000	-13.111%	11	2,492	-94.757%
2026-05-14	93.9000	94.9000	86.2000	90.0000	-12.621%	19	2,493	-95.444%
2026-05-13	85.1000	111.8000	84.0000	103.0000	+45.583%	65	2,508	-96.019%
2026-05-12	68.5800	86.9000	67.1200	70.7500	+1.361%	55	2,508	-94.205%
2026-05-11	57.4000	74.6300	57.4000	69.8000	+45.417%	47	2,508	-94.126%
2026-05-08	58.3700	65.7100	45.1900	48.0000	-9.944%	202	2,475	-91.458%
2026-05-07	60.0000	62.5700	51.5000	53.3000	-21.618%	63	2,464	-92.308%
2026-05-06	72.4900	72.4900	63.8000	68.0000	-8.908%	46	2,446	-93.971%
2026-05-05	73.3000	78.6900	71.3600	74.6500	+8.677%	30	2,451	-94.508%
2026-05-04	77.5800	77.5800	68.5500	68.6900	-8.778%	41	2,431	-94.031%
2026-05-01	63.6500	79.1500	63.6500	75.3000	+25.605%	58	2,419	-94.555%
2026-04-30	54.3500	59.9500	54.3500	59.9500	+15.734%	11	2,419	-93.161%
2026-04-29	47.0500	53.3000	46.0000	51.8000	+19.796%	22	2,408	-92.085%
2026-04-28	47.1000	48.0000	43.1000	43.2400	-11.029%	21	2,401	-90.518%
2026-04-27	50.2000	51.6000	48.6000	48.6000	-16.909%	125	2,401	-91.564%
2026-04-24	47.9100	59.1100	45.7000	58.4900	+39.262%	32	2,432	-92.990%
2026-04-23	51.4000	51.4000	41.6200	42.0000	-13.899%	63	2,439	-90.238%
2026-04-22	55.7500	55.7500	45.3900	48.7800	-4.540%	80	2,492	-91.595%
2026-04-21	64.7000	64.7000	51.1000	51.1000	-11.775%	105	2,533	-91.977%
2026-04-20	52.3800	58.5900	52.3800	57.9200	+8.831%	114	2,447	-92.921%
2026-04-17	56.7500	56.7500	53.2200	53.2200	-2.972%	44	2,337	-92.296%
2026-04-16	43.5000	54.8500	43.5000	54.8500	+22.982%	72	2,323	-92.525%
2026-04-15	44.5000	46.6000	41.0000	44.6000	-9.899%	153	2,279	-90.807%
2026-04-14	52.5000	52.5000	46.8000	49.5000	-7.025%	16	2,239	-91.717%
2026-04-13	51.0000	55.5000	48.0000	53.2400	+2.385%	43	2,234	-92.299%
2026-04-10	42.5000	54.2100	40.0000	52.0000	+34.610%	214	2,215	-92.115%
2026-04-09	44.5000	45.8300	36.3500	38.6300	0.000%	2,471	2,080	-89.386%