Dark

AAOI20270115C220
AAOI Jan 15 2027 220.00 Call (AAOI270115C00220000)
option OPRA

EOD

Sep 29, 2026

2.86+23.810%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.8600	2.8600	2.8600	2.8600	+23.810%	1	437	0.000%
2026-09-28	2.3000	2.3300	2.3000	2.3100	-23.000%	4	438	+23.810%
2026-09-24	3.0000	3.0000	3.0000	3.0000	-14.286%	2	441	-4.667%
2026-09-23	3.5300	3.5300	3.5000	3.5000	-10.256%	2	443	-18.286%
2026-09-22	4.2000	4.2000	3.9000	3.9000	-11.364%	11	444	-26.667%
2026-09-21	4.3000	4.4000	4.2000	4.4000	+19.565%	142	446	-35.000%
2026-09-18	3.6000	3.6800	3.6000	3.6800	+33.818%	9	518	-22.283%
2026-09-16	2.7500	2.7500	2.7500	2.7500	-39.560%	200	519	+4.000%
2026-09-11	4.5000	4.5500	4.5000	4.5500	-14.151%	4	319	-37.143%
2026-09-10	5.3000	5.3000	5.3000	5.3000	-23.741%	3	320	-46.038%
2026-09-08	5.4900	7.2400	5.4900	6.9500	+47.872%	126	320	-58.849%
2026-09-04	4.5000	4.7000	4.5000	4.7000	+4.444%	5	296	-39.149%
2026-09-01	4.5500	4.5500	4.5000	4.5000	-14.611%	7	296	-36.444%
2026-08-31	5.2700	5.2700	5.2700	5.2700	-34.938%	1	296	-45.731%
2026-08-26	8.1000	8.1000	8.1000	8.1000	-13.830%	3	296	-64.691%
2026-08-25	9.4000	9.4000	9.4000	9.4000	+8.420%	3	293	-69.574%
2026-08-24	7.7000	9.2000	7.7000	8.6700	-38.511%	8	296	-67.013%
2026-08-21	13.4000	14.1000	13.4000	14.1000	-8.738%	164	294	-79.716%
2026-08-19	17.2000	17.2000	15.4500	15.4500	-15.804%	6	210	-81.489%
2026-08-18	19.0400	19.0400	18.1000	18.3500	-32.413%	9	210	-84.414%
2026-08-17	28.2000	30.5500	27.1500	27.1500	+4.423%	39	206	-89.466%
2026-08-14	24.8600	29.3000	24.8600	26.0000	+11.588%	28	218	-89.000%
2026-08-12	24.3500	24.3500	23.3000	23.3000	+12.724%	2	224	-87.725%
2026-08-11	20.6900	20.6900	20.6700	20.6700	-9.143%	2	225	-86.164%
2026-08-10	26.2000	26.2000	22.7500	22.7500	-4.412%	9	225	-87.429%
2026-08-07	24.1000	27.1000	23.8000	23.8000	+7.692%	26	220	-87.983%
2026-08-06	22.1000	22.1000	22.1000	22.1000	-8.866%	5	216	-87.059%
2026-08-05	26.1300	26.1700	24.2000	24.2500	-4.528%	27	216	-88.206%
2026-08-04	25.0200	26.3000	25.0200	25.4000	+60.963%	23	214	-88.740%
2026-08-03	15.6000	15.7800	15.6000	15.7800	+53.204%	22	198	-81.876%
2026-07-31	10.3000	10.3000	10.3000	10.3000	+18.391%	5	177	-72.233%
2026-07-30	8.7000	8.7000	8.7000	8.7000	+24.821%	1	182	-67.126%
2026-07-29	7.6000	7.6200	6.8800	6.9700	-22.123%	16	182	-58.967%
2026-07-28	8.9500	8.9500	8.9500	8.9500	-17.130%	1	167	-68.045%
2026-07-27	12.6900	12.6900	10.8000	10.8000	-17.051%	4	166	-73.519%
2026-07-24	13.9500	13.9500	13.0200	13.0200	-22.036%	6	164	-78.034%
2026-07-22	18.1000	18.4000	16.7000	16.7000	-18.932%	31	159	-82.874%
2026-07-21	16.4000	20.6000	16.4000	20.6000	+32.903%	9	150	-86.117%
2026-07-20	15.5000	15.5000	15.0000	15.5000	+18.774%	14	148	-81.548%
2026-07-16	15.1000	15.1000	13.0500	13.0500	-28.689%	4	160	-78.084%
2026-07-15	17.3600	18.3000	16.8000	18.3000	-24.380%	4	162	-84.372%
2026-07-14	24.2000	24.2000	24.2000	24.2000	+16.627%	2	159	-88.182%
2026-07-10	19.4500	20.7500	19.4500	20.7500	-13.180%	3	159	-86.217%
2026-07-09	24.0600	24.0600	23.9000	23.9000	+21.567%	2	160	-88.033%
2026-07-08	20.3100	20.3100	19.6200	19.6600	-2.721%	7	159	-85.453%
2026-07-07	21.9200	23.4000	20.2100	20.2100	-9.046%	6	157	-85.849%
2026-07-06	22.2200	22.2200	22.2200	22.2200	-27.386%	2	159	-87.129%
2026-07-02	29.9000	30.6000	29.9000	30.6000	-7.692%	2	160	-90.654%
2026-07-01	33.1500	33.1500	33.1500	33.1500	-8.728%	2	160	-91.373%
2026-06-30	36.3200	36.3200	36.3200	36.3200	-2.706%	2	162	-92.126%
2026-06-29	37.2500	37.3300	37.2500	37.3300	+13.121%	4	162	-92.339%
2026-06-25	33.3600	33.3600	32.4000	33.0000	-11.812%	5	161	-91.333%
2026-06-24	35.0900	37.4200	35.0900	37.4200	-4.759%	5	162	-92.357%
2026-06-23	45.3600	45.3600	39.2900	39.2900	-23.709%	5	159	-92.721%
2026-06-22	45.3500	51.5000	45.3500	51.5000	+7.696%	3	156	-94.447%
2026-06-18	55.0000	55.0000	46.3000	47.8200	-7.915%	21	158	-94.019%
2026-06-17	57.8600	57.9000	51.9300	51.9300	-11.983%	51	158	-94.493%
2026-06-16	66.0000	66.0000	59.0000	59.0000	-16.431%	6	192	-95.153%
2026-06-15	66.6100	71.9000	65.8700	70.6000	+19.277%	17	192	-95.949%
2026-06-12	55.4000	59.2000	55.4000	59.1900	+1.179%	22	191	-95.168%
2026-06-11	58.6600	58.6600	57.1200	58.5000	-8.978%	3	204	-95.111%
2026-06-10	60.0000	67.2000	60.0000	64.2700	+14.156%	4	205	-95.550%
2026-06-09	71.0000	71.0000	56.0000	56.3000	-31.923%	10	203	-94.920%
2026-06-08	70.5300	82.7000	67.3000	82.7000	+26.009%	19	202	-96.542%
2026-06-05	69.5500	85.6000	65.6300	65.6300	-18.472%	24	194	-95.642%
2026-06-04	65.1000	82.2500	65.0000	80.5000	+20.257%	9	202	-96.447%
2026-06-03	80.8300	81.1000	66.9200	66.9400	-17.184%	28	201	-95.728%
2026-06-02	77.0000	82.6000	77.0000	80.8300	+65.297%	6	207	-96.462%
2026-05-29	51.5000	51.5000	47.4600	48.9000	-19.572%	10	204	-94.151%
2026-05-28	60.8000	60.8000	60.8000	60.8000	-7.879%	1	207	-95.296%
2026-05-27	66.0000	66.0000	66.0000	66.0000	+10.924%	1	207	-95.667%
2026-05-22	59.5000	59.5000	59.5000	59.5000	-5.405%	1	203	-95.193%
2026-05-21	61.9500	63.1900	61.8600	62.9000	+19.582%	4	201	-95.453%
2026-05-20	55.8000	55.8000	52.6000	52.6000	-5.735%	10	201	-94.563%
2026-05-19	56.1000	56.1000	55.8000	55.8000	-3.125%	7	200	-94.875%
2026-05-18	57.4000	57.6000	57.4000	57.6000	-20.661%	3	200	-95.035%
2026-05-15	69.5900	79.2200	69.5900	72.6000	-9.250%	7	200	-96.061%
2026-05-14	89.8200	89.8200	80.0000	80.0000	-18.159%	17	206	-96.425%
2026-05-13	81.9600	103.5000	78.3000	97.7500	+52.259%	18	217	-97.074%
2026-05-12	82.7200	82.7200	64.0300	64.2000	-0.681%	31	217	-95.545%
2026-05-11	55.1000	65.2000	55.1000	64.6400	+43.772%	12	217	-95.575%
2026-05-08	56.3400	56.3400	43.4200	44.9600	-22.389%	321	223	-93.639%
2026-05-07	57.9300	57.9300	57.9300	57.9300	-10.005%	3	454	-95.063%
2026-05-06	66.0000	66.0000	64.1000	64.3700	+1.147%	56	457	-95.557%
2026-05-04	65.7400	65.7400	63.6400	63.6400	+9.216%	11	451	-95.506%
2026-05-01	58.2700	58.2700	58.2700	58.2700	+10.151%	1	442	-95.092%
2026-04-30	52.5800	52.9000	52.5800	52.9000	+18.080%	2	442	-94.594%
2026-04-29	44.8000	44.8000	44.8000	44.8000	-2.460%	100	440	-93.616%
2026-04-27	46.7000	46.7000	45.9300	45.9300	-17.019%	150	340	-93.773%
2026-04-24	54.6900	55.3500	54.6900	55.3500	+45.581%	9	190	-94.833%
2026-04-23	44.1900	44.1900	38.0200	38.0200	-11.540%	7	198	-92.478%
2026-04-22	43.5000	43.5000	42.9800	42.9800	-16.430%	43	196	-93.346%
2026-04-21	53.9100	53.9100	51.4300	51.4300	-3.689%	67	182	-94.439%
2026-04-20	53.4000	53.4000	53.4000	53.4000	+8.758%	100	182	-94.644%
2026-04-17	49.1000	49.1000	49.1000	49.1000	+2.398%	1	140	-94.175%
2026-04-16	41.0000	47.9700	41.0000	47.9500	+20.025%	28	140	-94.035%
2026-04-15	41.5000	41.5000	38.5000	39.9500	-10.726%	55	132	-92.841%
2026-04-14	45.8000	45.8000	44.7500	44.7500	-10.177%	75	0	-93.609%
2026-04-13	46.6000	49.8200	46.6000	49.8200	0.000%	81	0	-94.259%