Dark

AAOI20270115C230
AAOI Jan 15 2027 230.00 Call (AAOI270115C00230000)
option OPRA

EOD

Sep 29, 2026

2.54+28.283%(+0.56)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.6500	2.6500	2.5400	2.5400	+28.283%	21	409	0.000%
2026-09-28	1.9800	1.9800	1.9800	1.9800	-23.846%	3	389	+28.283%
2026-09-25	2.6000	2.6000	2.6000	2.6000	0.000%	4	386	-2.308%
2026-09-24	2.4500	2.6000	2.4500	2.6000	-5.455%	5	386	-2.308%
2026-09-23	2.7500	2.7500	2.7500	2.7500	-21.429%	1	384	-7.636%
2026-09-22	3.8000	3.8000	3.4100	3.5000	-4.110%	11	383	-27.429%
2026-09-21	3.6500	3.6500	3.6500	3.6500	+42.023%	12	386	-30.411%
2026-09-17	2.5700	2.5700	2.5700	2.5700	+0.391%	1	386	-1.167%
2026-09-16	2.4000	2.5600	2.4000	2.5600	+8.936%	201	386	-0.781%
2026-09-15	2.3500	2.3500	2.3500	2.3500	-43.099%	1	243	+8.085%
2026-09-10	4.3000	4.9000	4.1300	4.1300	-37.424%	10	243	-38.499%
2026-09-08	4.8500	6.9000	4.8500	6.6000	+57.143%	12	242	-61.515%
2026-09-04	4.2000	4.2000	4.2000	4.2000	+27.273%	1	248	-39.524%
2026-09-03	3.2500	3.3000	3.2500	3.3000	-7.042%	2	248	-23.030%
2026-09-02	3.7500	3.7500	3.5500	3.5500	-11.250%	4	248	-28.451%
2026-09-01	4.2900	4.2900	4.0000	4.0000	-23.077%	5	246	-36.500%
2026-08-31	5.2800	5.3300	5.2000	5.2000	-2.072%	26	247	-51.154%
2026-08-28	5.8800	5.8800	5.3100	5.3100	-31.039%	5	265	-52.166%
2026-08-27	7.0500	7.7000	7.0500	7.7000	-2.655%	3	260	-67.013%
2026-08-26	8.1700	8.1700	7.5000	7.9100	-4.699%	8	260	-67.889%
2026-08-25	8.5000	8.5000	8.3000	8.3000	+3.750%	23	260	-69.398%
2026-08-24	9.1000	9.1000	6.9000	8.0000	-40.741%	17	253	-68.250%
2026-08-21	13.5000	13.5000	13.5000	13.5000	-8.784%	2	260	-81.185%
2026-08-20	12.5000	14.8000	12.5000	14.8000	-24.103%	6	259	-82.838%
2026-08-18	19.5000	19.5000	19.5000	19.5000	-30.032%	10	253	-86.974%
2026-08-17	27.3800	27.8700	27.0100	27.8700	+39.350%	6	263	-90.886%
2026-08-12	22.8500	22.8500	19.2000	20.0000	+3.359%	5	263	-87.300%
2026-08-11	19.3500	19.3500	19.3500	19.3500	-7.857%	7	261	-86.873%
2026-08-10	21.9500	21.9500	21.0000	21.0000	-7.489%	2	254	-87.905%
2026-08-07	22.4900	26.8000	22.4900	22.7000	+5.581%	22	254	-88.811%
2026-08-06	21.5000	21.5000	21.5000	21.5000	-3.458%	1	248	-88.186%
2026-08-05	25.1000	25.1000	22.2700	22.2700	-7.593%	35	247	-88.595%
2026-08-04	19.9100	24.4000	19.9100	24.1000	+65.068%	11	245	-89.461%
2026-08-03	13.6000	14.6000	13.6000	14.6000	+43.278%	4	244	-82.603%
2026-07-31	10.1900	10.1900	10.1900	10.1900	+25.802%	1	243	-75.074%
2026-07-30	7.9000	8.2300	7.8000	8.1000	+35.000%	127	243	-68.642%
2026-07-29	6.7800	6.7800	6.0000	6.0000	-26.829%	5	244	-57.667%
2026-07-28	8.4100	8.4100	7.6300	8.2000	-17.172%	9	246	-69.024%
2026-07-27	9.9000	9.9000	9.9000	9.9000	-16.596%	2	252	-74.343%
2026-07-24	12.4000	12.4000	11.8700	11.8700	-25.813%	3	250	-78.602%
2026-07-23	16.0500	16.0500	16.0000	16.0000	+10.345%	45	248	-84.125%
2026-07-20	14.0300	14.5000	14.0300	14.5000	+32.541%	6	217	-82.483%
2026-07-17	10.9400	10.9400	10.9400	10.9400	-32.218%	3	213	-76.782%
2026-07-15	16.1400	16.1400	16.1400	16.1400	-6.705%	1	216	-84.263%
2026-07-13	17.3000	17.3000	17.3000	17.3000	-10.363%	1	215	-85.318%
2026-07-10	19.3000	19.3000	19.3000	19.3000	-11.468%	4	215	-86.839%
2026-07-09	21.8000	21.8000	21.8000	21.8000	+28.235%	5	215	-88.349%
2026-07-08	17.0000	17.0000	17.0000	17.0000	-15.633%	1	218	-85.059%
2026-07-07	21.7200	21.7200	20.1500	20.1500	-14.619%	3	219	-87.395%
2026-07-06	24.9600	24.9600	23.6000	23.6000	+7.273%	5	218	-89.237%
2026-07-02	22.0000	22.0000	22.0000	22.0000	-39.560%	1	217	-88.455%
2026-06-29	35.4500	36.4000	35.4500	36.4000	+14.935%	6	217	-93.022%
2026-06-25	32.4400	32.4400	30.6000	31.6700	-12.586%	13	216	-91.980%
2026-06-24	36.6000	36.6000	34.0000	36.2300	-8.046%	15	221	-92.989%
2026-06-23	43.0000	43.0000	39.4000	39.4000	-20.404%	25	217	-93.553%
2026-06-22	43.9000	49.5000	42.9500	49.5000	+10.245%	6	239	-94.869%
2026-06-18	45.0000	46.5000	44.9000	44.9000	-9.894%	22	238	-94.343%
2026-06-17	52.0000	55.4500	49.8300	49.8300	-7.034%	43	238	-94.903%
2026-06-16	68.0000	68.0000	53.0000	53.6000	-21.060%	8	260	-95.261%
2026-06-15	67.9000	67.9000	67.9000	67.9000	+26.916%	2	257	-96.259%
2026-06-12	53.5000	53.5000	53.5000	53.5000	-3.604%	1	258	-95.252%
2026-06-11	56.7000	56.7000	55.5000	55.5000	-7.500%	2	259	-95.423%
2026-06-10	67.0000	67.0000	59.9000	60.0000	+13.917%	11	258	-95.767%
2026-06-09	80.2000	80.2000	52.6700	52.6700	-31.419%	43	265	-95.178%
2026-06-08	69.0400	77.0000	62.6000	76.8000	+18.190%	5	242	-96.693%
2026-06-05	79.0100	79.0100	64.9800	64.9800	+10.042%	2	242	-96.091%
2026-06-04	59.0500	59.0500	59.0500	59.0500	-25.253%	1	241	-95.699%
2026-06-02	73.0000	79.0000	73.0000	79.0000	+17.245%	25	242	-96.785%
2026-06-01	54.0000	67.3800	54.0000	67.3800	+46.606%	3	243	-96.230%
2026-05-29	47.8000	47.8000	45.7500	45.9600	-19.227%	5	244	-94.473%
2026-05-28	59.0000	59.0000	56.9000	56.9000	-12.864%	10	243	-95.536%
2026-05-27	64.1000	65.3000	61.5000	65.3000	+0.539%	13	242	-96.110%
2026-05-26	65.0000	65.3400	64.9500	64.9500	+9.343%	4	241	-96.089%
2026-05-21	59.4000	59.4000	59.4000	59.4000	+8.891%	50	241	-95.724%
2026-05-20	54.5500	54.5500	54.5500	54.5500	+6.170%	1	241	-95.344%
2026-05-19	51.3800	51.3800	51.3800	51.3800	-28.639%	1	240	-95.056%
2026-05-15	70.0000	73.6500	70.0000	72.0000	-20.204%	6	240	-96.472%
2026-05-14	86.5500	90.2300	86.5500	90.2300	-9.271%	2	241	-97.185%
2026-05-13	78.0000	99.4500	78.0000	99.4500	+43.094%	12	191	-97.446%
2026-05-12	73.4000	73.4000	66.3000	69.5000	+4.042%	55	191	-96.345%
2026-05-11	53.3000	66.8000	53.3000	66.8000	+54.273%	10	191	-96.198%
2026-05-08	52.8000	52.8000	39.8200	43.3000	-9.792%	17	197	-94.134%
2026-05-07	48.0000	48.0000	48.0000	48.0000	-21.722%	1	193	-94.708%
2026-05-06	63.8500	66.3000	59.8500	61.3200	-13.439%	103	192	-95.858%
2026-05-05	70.8400	70.8400	70.8400	70.8400	+16.036%	1	211	-96.414%
2026-05-04	61.5000	62.8000	61.0500	61.0500	-10.300%	16	211	-95.839%
2026-05-01	60.1500	68.4500	60.1500	68.0600	+32.284%	30	206	-96.268%
2026-04-30	45.0000	51.4500	45.0000	51.4500	+22.500%	10	206	-95.063%
2026-04-29	39.5000	42.5000	39.5000	42.0000	+6.762%	11	211	-93.952%
2026-04-28	41.8500	41.8500	38.5000	39.3400	-10.510%	7	211	-93.543%
2026-04-27	44.2200	45.0000	43.0000	43.9600	-16.521%	55	215	-94.222%
2026-04-24	48.0500	52.6600	48.0500	52.6600	+43.527%	6	172	-95.177%
2026-04-23	42.6000	45.4900	36.6800	36.6900	-14.236%	168	173	-93.077%
2026-04-22	42.7000	42.7800	39.8000	42.7800	-6.389%	123	259	-94.063%
2026-04-21	54.3000	57.0000	45.7000	45.7000	-4.792%	84	351	-94.442%
2026-04-20	48.0000	48.0000	47.0000	48.0000	-4.000%	3	271	-94.708%
2026-04-17	49.0000	50.0000	47.5000	50.0000	+2.041%	75	271	-94.920%
2026-04-16	41.8000	49.0000	40.7600	49.0000	+25.480%	150	269	-94.816%
2026-04-15	37.6000	40.0000	36.1700	39.0500	-8.826%	67	150	-93.496%
2026-04-14	43.3000	44.0800	41.4000	42.8300	0.000%	146	0	-94.070%