Dark

AAOI20270115C210
AAOI Jan 15 2027 210.00 Call (AAOI270115C00210000)
option OPRA

EOD

Sep 29, 2026

3.00+9.489%(+0.26)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4000	3.4000	3.0000	3.0000	+9.489%	41	586	0.000%
2026-09-28	2.5900	2.7400	2.5900	2.7400	-19.412%	99	546	+9.489%
2026-09-24	3.4000	3.4000	3.4000	3.4000	-4.225%	6	541	-11.765%
2026-09-23	3.9000	3.9000	3.5500	3.5500	-24.468%	4	546	-15.493%
2026-09-22	4.5100	4.7000	4.3800	4.7000	-7.843%	14	544	-36.170%
2026-09-21	4.8100	5.1000	4.8100	5.1000	+41.667%	2	551	-41.176%
2026-09-18	3.6000	3.6000	3.6000	3.6000	+18.812%	3	551	-16.667%
2026-09-16	3.3000	3.3000	3.0300	3.0300	-13.429%	2	548	-0.990%
2026-09-14	3.8000	3.8000	3.5000	3.5000	-37.500%	21	549	-14.286%
2026-09-10	5.7100	5.7100	5.6000	5.6000	-29.114%	2	549	-46.429%
2026-09-08	5.8500	8.3000	5.8500	7.9000	+54.902%	114	550	-62.025%
2026-09-04	4.8000	5.1000	4.7000	5.1000	+20.000%	47	447	-41.176%
2026-09-03	4.5000	4.6000	4.0200	4.2500	-11.458%	39	447	-29.412%
2026-09-02	4.8000	4.8000	4.4900	4.8000	-4.000%	20	426	-37.500%
2026-09-01	5.0000	5.0000	5.0000	5.0000	-21.875%	14	410	-40.000%
2026-08-31	6.4000	6.4000	6.4000	6.4000	+1.587%	1	410	-53.125%
2026-08-28	7.5300	7.5300	6.3000	6.3000	-28.409%	5	410	-52.381%
2026-08-27	10.7000	10.7000	8.7100	8.8000	-2.222%	3	410	-65.909%
2026-08-26	9.8500	9.8500	9.0000	9.0000	-12.621%	6	410	-66.667%
2026-08-25	10.3000	10.3000	10.3000	10.3000	+12.568%	1	412	-70.874%
2026-08-24	10.0000	10.2000	8.6000	9.1500	-37.329%	12	412	-67.213%
2026-08-19	16.8400	16.8400	14.6000	14.6000	-49.914%	17	416	-79.452%
2026-08-17	30.1000	32.6000	29.1500	29.1500	-6.720%	13	425	-89.708%
2026-08-14	28.5800	31.2500	28.5800	31.2500	+25.000%	9	431	-90.400%
2026-08-12	24.4000	25.0000	24.1700	25.0000	+7.296%	8	432	-88.000%
2026-08-11	22.8000	23.3000	22.8000	23.3000	-22.848%	29	433	-87.124%
2026-08-10	30.2000	30.2000	30.2000	30.2000	+19.841%	2	434	-90.066%
2026-08-07	24.8500	31.7500	24.8500	25.2000	+12.000%	30	434	-88.095%
2026-08-06	25.6000	25.6400	22.5000	22.5000	-5.858%	10	428	-86.667%
2026-08-05	26.7000	27.0700	23.9000	23.9000	-9.811%	36	422	-87.448%
2026-08-04	24.5000	28.0600	24.0000	26.5000	+61.094%	74	433	-88.679%
2026-08-03	14.9000	16.8200	14.9000	16.4500	+49.545%	88	444	-81.763%
2026-07-31	11.2000	11.5100	11.0000	11.0000	+32.530%	4	336	-72.727%
2026-07-30	8.3000	8.3000	8.3000	8.3000	+18.234%	2	334	-63.855%
2026-07-29	9.0000	9.0000	7.0200	7.0200	-27.852%	15	336	-57.265%
2026-07-28	9.6000	9.7300	9.6000	9.7300	-29.899%	2	345	-69.168%
2026-07-24	14.6500	15.2000	13.8800	13.8800	-27.330%	18	347	-78.386%
2026-07-23	20.2600	20.2600	19.1000	19.1000	-2.051%	22	352	-84.293%
2026-07-22	19.3000	19.5000	19.3000	19.5000	+5.405%	5	342	-84.615%
2026-07-21	18.5000	18.5000	18.5000	18.5000	+19.355%	7	337	-83.784%
2026-07-20	15.5000	15.5000	15.5000	15.5000	-0.450%	15	337	-80.645%
2026-07-17	14.9900	15.5700	14.9600	15.5700	-5.061%	4	337	-80.732%
2026-07-16	16.0500	16.4000	16.0500	16.4000	-2.901%	11	334	-81.707%
2026-07-15	18.5000	18.5000	16.8900	16.8900	-29.946%	2	334	-82.238%
2026-07-14	25.0000	25.0000	24.1100	24.1100	+30.324%	4	334	-87.557%
2026-07-13	20.0000	20.0000	18.4500	18.5000	-8.416%	17	331	-83.784%
2026-07-10	23.0000	23.0000	20.2000	20.2000	-21.094%	3	337	-85.149%
2026-07-09	25.5400	25.6000	25.5400	25.6000	+19.850%	32	335	-88.281%
2026-07-08	21.5500	21.5500	20.6000	21.3600	-2.466%	8	354	-85.955%
2026-07-07	22.1000	22.1000	20.6000	21.9000	-17.358%	10	355	-86.301%
2026-07-06	27.5000	28.5000	26.5000	26.5000	+18.304%	7	354	-88.679%
2026-07-02	21.9800	22.4000	21.9800	22.4000	-33.333%	2	348	-86.607%
2026-07-01	37.0000	37.0000	33.6000	33.6000	-10.852%	16	348	-91.071%
2026-06-30	41.0000	41.0000	37.6900	37.6900	-0.027%	2	358	-92.040%
2026-06-29	35.7000	37.7000	34.6000	37.7000	+12.537%	7	359	-92.042%
2026-06-26	29.3000	33.5000	29.3000	33.5000	-3.319%	16	359	-91.045%
2026-06-25	33.8000	35.5000	33.2200	34.6500	-6.351%	92	361	-91.342%
2026-06-24	40.5000	40.5500	37.0000	37.0000	-7.500%	20	427	-91.892%
2026-06-23	47.7500	47.9900	40.0000	40.0000	-29.528%	10	421	-92.500%
2026-06-22	56.9000	56.9300	56.7500	56.7600	-2.591%	11	422	-94.715%
2026-06-17	56.0000	58.2700	56.0000	58.2700	-5.390%	4	423	-94.852%
2026-06-16	73.0000	74.8000	61.5900	61.5900	-15.769%	4	421	-95.129%
2026-06-15	72.2100	73.1200	68.7300	73.1200	+21.080%	14	424	-95.897%
2026-06-12	66.5000	66.5000	60.3900	60.3900	-2.597%	12	424	-95.032%
2026-06-11	60.2000	62.0000	60.2000	62.0000	-12.181%	52	424	-95.161%
2026-06-10	66.8000	71.2300	66.8000	70.6000	+11.886%	5	386	-95.751%
2026-06-09	85.3000	86.8000	56.8900	63.1000	-26.026%	39	388	-95.246%
2026-06-08	70.6700	85.3000	70.0800	85.3000	+22.822%	98	395	-96.483%
2026-06-05	71.4600	89.0000	68.4300	69.4500	-20.447%	46	388	-95.680%
2026-06-04	63.1700	87.3000	61.2000	87.3000	+24.714%	10	392	-96.564%
2026-06-03	82.8000	82.8000	68.0000	70.0000	-13.259%	25	394	-95.714%
2026-06-02	78.3000	80.7000	78.3000	80.7000	+13.662%	15	382	-96.283%
2026-06-01	52.0000	73.5100	52.0000	71.0000	+44.898%	5	367	-95.775%
2026-05-29	51.4500	51.5000	49.0000	49.0000	-18.005%	4	369	-93.878%
2026-05-28	66.5100	66.5100	58.8200	59.7600	-16.885%	3	372	-94.980%
2026-05-27	69.0000	72.1000	69.0000	71.9000	+5.735%	17	371	-95.828%
2026-05-26	69.8200	69.8200	66.3900	68.0000	+8.453%	4	369	-95.588%
2026-05-22	59.8000	62.7000	59.8000	62.7000	-2.031%	2	368	-95.215%
2026-05-21	64.0000	64.0000	64.0000	64.0000	+12.281%	20	348	-95.313%
2026-05-20	65.0000	65.0000	57.0000	57.0000	-3.226%	4	348	-94.737%
2026-05-19	58.9000	58.9000	58.9000	58.9000	-6.508%	10	333	-94.907%
2026-05-18	64.9000	64.9000	59.5100	63.0000	-26.787%	23	333	-95.238%
2026-05-14	94.1100	95.7000	85.5000	86.0500	-19.278%	59	333	-96.514%
2026-05-13	87.9000	106.6000	84.9500	106.6000	+43.222%	28	269	-97.186%
2026-05-12	79.4900	84.8300	74.4300	74.4300	+17.583%	28	269	-95.969%
2026-05-11	63.3000	63.3000	63.3000	63.3000	+35.112%	2	269	-95.261%
2026-05-08	58.4400	58.4400	43.2000	46.8500	-4.776%	8	267	-93.597%
2026-05-07	51.8400	52.0500	49.2000	49.2000	-25.702%	6	265	-93.902%
2026-05-06	72.1000	72.1000	66.2200	66.2200	-10.875%	4	264	-95.470%
2026-05-04	74.3000	74.3000	74.3000	74.3000	-0.735%	1	264	-95.962%
2026-05-01	58.5000	74.8500	58.5000	74.8500	+33.661%	17	250	-95.992%
2026-04-30	56.0000	56.0000	56.0000	56.0000	+21.739%	1	250	-94.643%
2026-04-29	48.4600	48.4600	46.0000	46.0000	+8.696%	2	251	-93.478%
2026-04-28	41.8000	45.1600	41.8000	42.3200	-11.575%	14	251	-92.911%
2026-04-27	46.8000	47.8600	46.8000	47.8600	-15.352%	54	247	-93.732%
2026-04-24	47.0900	56.5400	47.0900	56.5400	+42.778%	17	247	-94.694%
2026-04-23	45.3400	45.3400	38.0000	39.6000	-10.951%	68	251	-92.424%
2026-04-22	42.1500	44.4700	42.1500	44.4700	-12.288%	37	260	-93.254%
2026-04-21	55.9000	55.9000	50.7000	50.7000	-7.734%	27	272	-94.083%
2026-04-20	52.9000	54.9500	52.9000	54.9500	+4.527%	43	272	-94.540%
2026-04-17	55.0000	55.0000	52.5700	52.5700	+5.393%	48	273	-94.293%
2026-04-16	49.3600	50.0800	49.2900	49.8800	+19.387%	111	226	-93.986%
2026-04-15	39.7000	41.7800	39.6300	41.7800	-11.949%	54	171	-92.820%
2026-04-14	50.5000	50.5000	45.9000	47.4500	-4.910%	32	0	-93.678%
2026-04-13	51.3000	51.7000	49.9000	49.9000	+1.423%	45	0	-93.988%
2026-04-10	40.0000	51.3300	36.2200	49.2000	0.000%	204	0	-93.902%