Dark

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

EOD

Aug 10, 2026

25.30-6.642%(-1.80)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	33.0000	33.4000	23.8000	25.3000	-6.642%	186	3,986	0.000%
2026-08-07	30.0000	33.5000	27.0000	27.1000	+13.866%	95	3,880	-6.642%
2026-08-06	22.1400	28.2000	22.1000	23.8000	-8.462%	54	3,891	+6.303%
2026-08-05	26.0000	31.3000	26.0000	26.0000	-9.408%	90	3,898	-2.692%
2026-08-04	26.0000	30.6000	24.4000	28.7000	+58.127%	377	3,881	-11.847%
2026-08-03	10.5000	18.1500	10.5000	18.1500	+45.200%	181	3,898	+39.394%
2026-07-31	15.3000	15.3000	11.5000	12.5000	+19.161%	79	3,899	+102.400%
2026-07-30	10.0000	10.8000	9.5000	10.4900	+36.767%	2,370	3,864	+141.182%
2026-07-29	9.2000	9.4000	7.1000	7.6700	-27.160%	250	3,883	+229.857%
2026-07-28	9.8700	10.7000	8.5000	10.5300	-19.618%	110	4,063	+140.266%
2026-07-27	14.6000	14.6000	11.9900	13.1000	-11.486%	9	4,046	+93.130%
2026-07-24	17.5000	17.5000	14.8000	14.8000	-24.873%	21	4,042	+70.946%
2026-07-23	22.2000	22.2000	19.7000	19.7000	+1.809%	52	4,034	+28.426%
2026-07-22	21.4700	22.0000	19.3500	19.3500	-17.308%	41	4,055	+30.749%
2026-07-21	18.5000	23.4000	18.5000	23.4000	+41.818%	171	4,046	+8.120%
2026-07-20	17.4100	17.6000	16.2000	16.5000	-2.367%	171	4,015	+53.333%
2026-07-17	14.0000	17.6000	12.6000	16.9000	+11.111%	34	3,853	+49.704%
2026-07-16	17.3000	17.9000	14.6000	15.2100	-22.160%	242	3,851	+66.338%
2026-07-15	22.5000	22.5000	19.1000	19.5400	-27.090%	24	3,700	+29.478%
2026-07-14	25.0000	27.7000	24.0000	26.8000	+32.215%	86	3,691	-5.597%
2026-07-13	22.4000	22.4100	19.6000	20.2700	-14.581%	23	3,673	+24.815%
2026-07-10	26.2500	26.2500	21.8100	23.7300	-12.917%	40	3,658	+6.616%
2026-07-09	25.0000	28.4000	25.0000	27.2500	+18.478%	129	3,639	-7.156%
2026-07-08	22.2000	23.1000	21.3800	23.0000	+4.356%	76	3,536	+10.000%
2026-07-07	26.0000	27.9700	22.0000	22.0400	-22.667%	115	3,495	+14.791%
2026-07-06	25.5100	30.0000	24.3000	28.5000	+9.615%	207	3,391	-11.228%
2026-07-02	34.5000	34.5000	23.2000	26.0000	-27.374%	155	3,167	-2.692%
2026-07-01	36.0000	39.0000	34.2000	35.8000	-14.354%	52	3,167	-29.330%
2026-06-30	40.3200	42.5500	40.2200	41.8000	-1.878%	14	3,176	-39.474%
2026-06-29	39.0000	42.6000	31.8000	42.6000	+23.478%	52	3,168	-40.610%
2026-06-26	32.0000	38.3000	30.8000	34.5000	-7.779%	185	3,160	-26.667%
2026-06-25	43.0600	43.0600	34.4000	37.4100	-10.929%	79	3,010	-32.371%
2026-06-24	43.0900	43.0900	37.5300	42.0000	-2.326%	238	3,051	-39.762%
2026-06-23	50.5000	50.5000	42.0000	43.0000	-25.217%	70	3,239	-41.163%
2026-06-22	51.3500	61.3000	48.4800	57.5000	+9.067%	132	3,207	-56.000%
2026-06-18	60.2000	60.2000	50.0000	52.7200	-3.796%	220	3,069	-52.011%
2026-06-17	58.0000	62.0000	54.8000	54.8000	-9.332%	63	3,069	-53.832%
2026-06-16	70.0000	70.0000	59.4000	60.4400	-20.734%	69	3,050	-58.140%
2026-06-15	73.0000	78.1800	71.0000	76.2500	+23.782%	72	3,058	-66.820%
2026-06-12	62.1000	69.7200	60.0000	61.6000	-6.098%	127	3,040	-58.929%
2026-06-11	63.0000	67.0000	59.9000	65.6000	-4.928%	109	2,934	-61.433%
2026-06-10	72.5000	75.4700	63.8000	69.0000	+13.618%	70	2,862	-63.333%
2026-06-09	86.3600	87.5000	59.8000	60.7300	-27.095%	283	2,858	-58.340%
2026-06-08	71.2200	88.0000	71.2200	83.3000	+15.374%	107	2,882	-69.628%
2026-06-05	74.0000	87.1500	68.2000	72.2000	-21.093%	70	2,886	-64.958%
2026-06-04	68.0800	91.5000	64.6300	91.5000	+26.556%	114	2,870	-72.350%
2026-06-03	84.5000	86.9600	70.9000	72.3000	-16.416%	78	2,913	-65.007%
2026-06-02	77.0000	88.0400	76.8100	86.5000	+13.428%	187	2,944	-70.751%
2026-06-01	48.4000	77.0000	48.4000	76.2600	+36.667%	407	2,909	-66.824%
2026-05-29	60.0000	60.0000	50.8700	55.8000	-11.076%	205	2,629	-54.659%
2026-05-28	68.0000	68.0000	61.7500	62.7500	-17.974%	48	2,553	-59.681%
2026-05-27	64.8000	76.5000	62.0000	76.5000	+11.402%	42	2,534	-66.928%
2026-05-26	74.6500	78.0000	68.0000	68.6700	-1.717%	45	2,532	-63.157%
2026-05-22	65.0000	69.9000	60.0000	69.8700	+3.511%	25	2,503	-63.790%
2026-05-21	58.0000	70.7500	58.0000	67.5000	+15.385%	32	2,507	-62.519%
2026-05-20	62.6200	62.7000	57.1900	58.5000	-8.019%	36	2,507	-56.752%
2026-05-19	60.2500	66.9000	58.3800	63.6000	+6.266%	35	2,492	-60.220%
2026-05-18	64.0000	65.2000	59.8500	59.8500	-23.465%	45	2,492	-57.728%
2026-05-15	80.2000	84.9000	77.4000	78.2000	-13.111%	11	2,492	-67.647%
2026-05-14	93.9000	94.9000	86.2000	90.0000	-12.621%	19	2,493	-71.889%
2026-05-13	85.1000	111.8000	84.0000	103.0000	+45.583%	65	2,508	-75.437%
2026-05-12	68.5800	86.9000	67.1200	70.7500	+1.361%	55	2,508	-64.240%
2026-05-11	57.4000	74.6300	57.4000	69.8000	+45.417%	47	2,508	-63.754%
2026-05-08	58.3700	65.7100	45.1900	48.0000	-9.944%	202	2,475	-47.292%
2026-05-07	60.0000	62.5700	51.5000	53.3000	-21.618%	63	2,464	-52.533%
2026-05-06	72.4900	72.4900	63.8000	68.0000	-8.908%	46	2,446	-62.794%
2026-05-05	73.3000	78.6900	71.3600	74.6500	+8.677%	30	2,451	-66.109%
2026-05-04	77.5800	77.5800	68.5500	68.6900	-8.778%	41	2,431	-63.168%
2026-05-01	63.6500	79.1500	63.6500	75.3000	+25.605%	58	2,419	-66.401%
2026-04-30	54.3500	59.9500	54.3500	59.9500	+15.734%	11	2,419	-57.798%
2026-04-29	47.0500	53.3000	46.0000	51.8000	+19.796%	22	2,408	-51.158%
2026-04-28	47.1000	48.0000	43.1000	43.2400	-11.029%	21	2,401	-41.489%
2026-04-27	50.2000	51.6000	48.6000	48.6000	-16.909%	125	2,401	-47.942%
2026-04-24	47.9100	59.1100	45.7000	58.4900	+39.262%	32	2,432	-56.745%
2026-04-23	51.4000	51.4000	41.6200	42.0000	-13.899%	63	2,439	-39.762%
2026-04-22	55.7500	55.7500	45.3900	48.7800	-4.540%	80	2,492	-48.134%
2026-04-21	64.7000	64.7000	51.1000	51.1000	-11.775%	105	2,533	-50.489%
2026-04-20	52.3800	58.5900	52.3800	57.9200	+8.831%	114	2,447	-56.319%
2026-04-17	56.7500	56.7500	53.2200	53.2200	-2.972%	44	2,337	-52.461%
2026-04-16	43.5000	54.8500	43.5000	54.8500	+22.982%	72	2,323	-53.874%
2026-04-15	44.5000	46.6000	41.0000	44.6000	-9.899%	153	2,279	-43.274%
2026-04-14	52.5000	52.5000	46.8000	49.5000	-7.025%	16	2,239	-48.889%
2026-04-13	51.0000	55.5000	48.0000	53.2400	+2.385%	43	2,234	-52.479%
2026-04-10	42.5000	54.2100	40.0000	52.0000	+34.610%	214	2,215	-51.346%
2026-04-09	44.5000	45.8300	36.3500	38.6300	0.000%	2,471	2,080	-34.507%