Dark

AAOI20270115C240
AAOI Jan 15 2027 240.00 Call (AAOI270115C00240000)
option OPRA

EOD

Sep 25, 2026

2.30-4.167%(-0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.2500	2.3000	2.2000	2.3000	-4.167%	11	588	0.000%
2026-09-24	2.4600	2.4600	2.4000	2.4000	-22.581%	2	595	-4.167%
2026-09-22	3.4600	3.4600	3.1000	3.1000	-8.824%	7	596	-25.806%
2026-09-21	3.4000	3.4000	3.4000	3.4000	+41.667%	1	600	-32.353%
2026-09-18	2.5000	2.5000	2.3800	2.4000	+4.348%	10	601	-4.167%
2026-09-17	2.3000	2.3000	2.3000	2.3000	-2.954%	2	604	0.000%
2026-09-15	2.3700	2.3700	2.3700	2.3700	-7.059%	1	606	-2.954%
2026-09-14	2.5500	2.5500	2.5500	2.5500	-36.250%	200	606	-9.804%
2026-09-10	4.0000	4.0000	4.0000	4.0000	-6.977%	20	406	-42.500%
2026-09-09	4.8000	4.8000	4.3000	4.3000	-25.862%	11	386	-46.512%
2026-09-08	4.4500	6.0300	4.4500	5.8000	+80.685%	15	375	-60.345%
2026-09-04	3.2100	3.2100	3.2100	3.2100	+4.902%	10	381	-28.349%
2026-09-03	2.9200	3.0600	2.9200	3.0600	-2.857%	3	381	-24.837%
2026-09-02	3.4500	3.4500	3.1500	3.1500	-11.765%	52	380	-26.984%
2026-09-01	3.7500	3.7500	3.5400	3.5700	-47.500%	159	346	-35.574%
2026-08-27	6.8000	6.8000	6.8000	6.8000	+7.937%	1	230	-66.176%
2026-08-26	6.3000	6.3000	6.3000	6.3000	-47.718%	1	231	-63.492%
2026-08-21	12.5200	12.5200	12.0500	12.0500	-52.745%	3	230	-80.913%
2026-08-17	23.6500	26.6000	23.6500	25.5000	+13.333%	4	231	-90.980%
2026-08-14	22.5000	22.5000	22.5000	22.5000	+13.122%	2	229	-89.778%
2026-08-12	19.8300	20.0000	19.7900	19.8900	+6.364%	4	229	-88.436%
2026-08-11	19.1800	19.1800	18.7000	18.7000	-8.780%	4	229	-87.701%
2026-08-07	21.3000	23.1000	20.5000	20.5000	+10.393%	115	231	-88.780%
2026-08-06	19.2000	19.6600	18.5600	18.5700	-14.028%	20	151	-87.614%
2026-08-05	22.3000	22.3000	21.5000	21.6000	-1.729%	7	157	-89.352%
2026-08-04	20.5000	22.8000	20.5000	21.9800	+69.730%	12	153	-89.536%
2026-08-03	12.5000	12.9500	12.5000	12.9500	+37.766%	2	150	-82.239%
2026-07-31	9.4000	9.4000	9.4000	9.4000	+25.333%	1	150	-75.532%
2026-07-30	7.7000	7.7000	7.4000	7.5000	0.000%	37	150	-69.333%
2026-07-28	7.8600	7.8600	6.7800	7.5000	-39.024%	14	158	-69.333%
2026-07-24	12.3000	12.3000	12.3000	12.3000	-27.219%	1	165	-81.301%
2026-07-22	16.9000	16.9000	16.9000	16.9000	-5.056%	1	166	-86.391%
2026-07-21	15.3000	17.8000	15.3000	17.8000	+43.548%	4	165	-87.079%
2026-07-17	9.6200	12.4000	9.6200	12.4000	+10.912%	15	166	-81.452%
2026-07-16	11.1800	11.1800	11.1800	11.1800	-23.946%	1	164	-79.428%
2026-07-15	15.6100	15.6100	14.0000	14.7000	-21.892%	7	164	-84.354%
2026-07-14	19.2200	19.2200	18.5200	18.8200	+16.533%	3	164	-87.779%
2026-07-13	16.1500	16.1500	16.1500	16.1500	-6.647%	2	163	-85.759%
2026-07-10	18.1000	18.1000	17.3000	17.3000	-18.435%	13	163	-86.705%
2026-07-09	21.2100	21.2100	21.2100	21.2100	+18.890%	1	154	-89.156%
2026-07-08	17.9000	19.1000	17.3500	17.8400	-3.568%	12	154	-87.108%
2026-07-07	18.0000	18.6800	18.0000	18.5000	-44.940%	7	158	-87.568%
2026-06-30	33.6000	33.6000	33.6000	33.6000	+0.599%	1	161	-93.155%
2026-06-29	33.4000	33.4000	33.4000	33.4000	+28.462%	1	160	-93.114%
2026-06-26	26.0000	26.0000	26.0000	26.0000	-11.414%	1	159	-91.154%
2026-06-25	29.3500	29.3500	29.3500	29.3500	-10.436%	1	158	-92.164%
2026-06-24	35.6000	35.6000	32.7700	32.7700	-6.903%	12	158	-92.981%
2026-06-23	40.2200	40.2200	35.2000	35.2000	-30.297%	12	159	-93.466%
2026-06-22	42.2000	50.5000	41.1500	50.5000	+15.932%	3	148	-95.446%
2026-06-18	44.8000	45.0000	43.5600	43.5600	-18.503%	5	150	-94.720%
2026-06-17	51.7500	53.4500	51.7500	53.4500	+2.788%	2	150	-95.697%
2026-06-16	52.0000	52.0000	52.0000	52.0000	-14.754%	3	149	-95.577%
2026-06-15	61.0000	61.0000	61.0000	61.0000	+14.232%	2	149	-96.230%
2026-06-12	55.3700	55.3700	53.4000	53.4000	-5.470%	96	149	-95.693%
2026-06-11	53.6000	57.7500	53.6000	56.4900	-5.059%	4	215	-95.928%
2026-06-10	58.2000	60.5300	57.9200	59.5000	-11.721%	8	214	-96.134%
2026-06-08	67.4000	67.4000	67.4000	67.4000	+12.784%	1	211	-96.588%
2026-06-05	72.7500	74.8900	59.7600	59.7600	+5.026%	5	210	-96.151%
2026-06-04	56.9000	56.9000	56.9000	56.9000	-20.084%	1	210	-95.958%
2026-06-03	71.2000	71.2000	71.2000	71.2000	+31.535%	1	210	-96.770%
2026-06-01	45.2300	54.1300	45.2300	54.1300	+23.669%	5	209	-95.751%
2026-05-29	51.5000	51.5000	43.7700	43.7700	-30.058%	3	209	-94.745%
2026-05-27	62.5800	62.5800	62.5800	62.5800	+3.971%	3	208	-96.325%
2026-05-26	60.1900	60.1900	60.1900	60.1900	+10.037%	1	205	-96.179%
2026-05-20	54.7000	54.7000	54.7000	54.7000	+0.829%	1	204	-95.795%
2026-05-18	54.2500	54.2500	54.2500	54.2500	-21.033%	4	208	-95.760%
2026-05-15	68.7000	68.7000	68.7000	68.7000	-13.038%	1	208	-96.652%
2026-05-14	83.9500	83.9500	79.0000	79.0000	-15.679%	2	208	-97.089%
2026-05-13	78.0100	95.1300	78.0100	93.6900	+23.163%	13	198	-97.545%
2026-05-12	76.0700	76.0700	76.0700	76.0700	+83.744%	4	198	-96.976%
2026-05-08	53.9300	53.9300	41.4000	41.4000	-21.546%	4	198	-94.444%
2026-05-07	52.7700	52.7700	52.7700	52.7700	-12.152%	20	196	-95.641%
2026-05-06	61.7400	61.7400	60.0700	60.0700	-4.378%	2	176	-96.171%
2026-05-05	62.8200	62.8200	62.8200	62.8200	+0.673%	1	174	-96.339%
2026-05-01	55.0800	62.9000	55.0800	62.4000	+25.176%	13	163	-96.314%
2026-04-30	49.8500	49.8500	49.8500	49.8500	+16.936%	1	163	-95.386%
2026-04-27	42.6300	42.6300	42.5500	42.6300	-15.080%	101	162	-94.605%
2026-04-24	39.4100	50.2000	38.1000	50.2000	+33.760%	19	61	-95.418%
2026-04-23	40.9000	40.9000	37.5200	37.5300	0.000%	74	50	-93.872%