Dark

AAOI20270115C25
AAOI Jan 15 2027 25.00 Call (AAOI270115C00025000)
option OPRA

Inactive

Jul 15, 2026

88.21-6.725%(-6.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	88.2100	88.2100	88.2100	88.2100	-6.725%	1	330	0.000%
2026-07-10	94.5700	94.5700	94.5700	94.5700	-35.226%	1	330	-6.725%
2026-06-22	146.0000	146.0000	146.0000	146.0000	+0.766%	1	331	-39.582%
2026-05-29	144.8900	144.8900	144.8900	144.8900	-6.159%	2	332	-39.119%
2026-05-04	154.4000	154.4000	154.4000	154.4000	+26.557%	1	332	-42.869%
2026-04-27	122.0000	122.0000	122.0000	122.0000	-10.975%	1	332	-27.697%
2026-04-24	137.0400	137.0400	137.0400	137.0400	+13.331%	2	333	-35.632%
2026-04-09	120.9200	120.9200	120.9200	120.9200	+107.945%	1	335	-27.051%
2026-03-31	58.1500	58.1500	58.1500	58.1500	-14.170%	4	334	+51.694%
2026-03-20	72.2500	72.2500	67.7500	67.7500	+1.119%	4	336	+30.199%
2026-03-17	68.6000	68.6000	67.0000	67.0000	-11.399%	11	336	+31.657%
2026-03-13	77.5700	77.5700	75.6200	75.6200	-14.263%	15	342	+16.649%
2026-03-12	88.2000	88.2000	88.2000	88.2000	-16.160%	5	341	+0.011%
2026-03-11	102.8000	105.2000	102.8000	105.2000	+3.543%	40	344	-16.150%
2026-03-10	102.8000	103.9000	101.5000	101.6000	+27.000%	78	344	-13.179%
2026-03-09	80.0000	80.0000	80.0000	80.0000	+4.235%	1	347	+10.263%
2026-03-02	83.6000	83.6000	76.7500	76.7500	+34.460%	3	348	+14.932%
2026-02-27	46.0000	57.0800	46.0000	57.0800	+46.359%	35	348	+54.537%
2026-02-25	38.1300	39.0000	38.0000	39.0000	+8.333%	4	353	+126.179%
2026-02-24	35.0000	36.0000	35.0000	36.0000	+5.882%	9	353	+145.028%
2026-02-23	35.0000	35.0000	34.0000	34.0000	+6.250%	3	352	+159.441%
2026-02-20	32.0000	33.6000	32.0000	32.0000	+34.454%	210	349	+175.656%
2026-02-17	23.8000	23.8000	23.8000	23.8000	-11.359%	2	435	+270.630%
2026-02-13	26.8500	26.8500	26.8500	26.8500	+4.883%	2	431	+228.529%
2026-02-12	25.6000	25.6000	25.6000	25.6000	-11.724%	10	431	+244.570%
2026-02-11	28.0000	29.0000	28.0000	29.0000	-1.861%	3	441	+204.172%
2026-02-10	29.5500	29.5500	29.5500	29.5500	-1.500%	2	442	+198.511%
2026-02-09	29.7100	30.0000	29.5000	30.0000	+14.635%	52	442	+194.033%
2026-02-06	26.1700	26.1700	26.1700	26.1700	+18.955%	1	494	+237.065%
2026-02-05	22.0000	22.0000	22.0000	22.0000	-12.000%	2	495	+300.955%
2026-02-04	27.3700	27.3700	25.0000	25.0000	-6.015%	6	497	+252.840%
2026-02-03	26.9100	26.9100	26.0000	26.6000	+2.308%	7	495	+231.617%
2026-02-02	30.0000	30.0000	26.0000	26.0000	-3.704%	160	488	+239.269%
2026-01-30	27.6000	29.3600	25.0000	27.0000	+36.089%	120	328	+226.704%
2026-01-29	20.2000	20.2000	19.8400	19.8400	-23.926%	4	430	+344.607%
2026-01-28	23.8100	27.1000	23.8100	26.0800	+32.386%	17	426	+238.229%
2026-01-26	19.7000	19.7000	19.7000	19.7000	-9.217%	2	419	+347.766%
2026-01-20	21.7000	21.7000	21.7000	21.7000	+6.373%	4	419	+306.498%
2026-01-16	20.4000	20.4000	20.4000	20.4000	+25.153%	1	415	+332.402%
2026-01-12	16.4000	16.4000	16.3000	16.3000	+4.487%	2	415	+441.166%
2026-01-09	16.3000	16.3000	15.4000	15.6000	+3.311%	3	416	+465.449%
2026-01-08	16.0000	16.0000	15.1000	15.1000	-23.350%	3	415	+484.172%
2026-01-06	19.7000	19.7000	19.7000	19.7000	-0.505%	15	414	+347.766%
2026-01-05	19.8000	19.8000	19.8000	19.8000	-10.000%	1	414	+345.505%
2026-01-02	20.4800	22.2000	20.4800	22.0000	+19.565%	8	414	+300.955%
2025-12-31	18.4000	18.4000	18.4000	18.4000	-4.167%	1	422	+379.402%
2025-12-30	19.2000	19.2000	19.2000	19.2000	-7.246%	1	422	+359.427%
2025-12-29	20.7000	20.7000	20.7000	20.7000	+3.500%	1	423	+326.135%
2025-12-26	20.5000	20.5000	20.0000	20.0000	+2.041%	2	422	+341.050%
2025-12-22	19.6000	19.6000	19.6000	19.6000	+45.293%	1	420	+350.051%
2025-12-18	12.6800	13.4900	12.6800	13.4900	+1.429%	3	421	+553.892%
2025-12-16	13.3000	13.3000	13.3000	13.3000	-20.168%	1	420	+563.233%
2025-12-12	16.6600	16.6600	16.6600	16.6600	-9.946%	1	419	+429.472%
2025-12-11	18.5000	18.5000	18.5000	18.5000	+4.697%	2	418	+376.811%
2025-12-10	15.0000	18.0000	14.8000	17.6700	+28.043%	5	420	+399.208%
2025-12-09	13.8000	13.8000	13.8000	13.8000	+11.290%	2	425	+539.203%
2025-12-08	12.1000	12.4000	12.1000	12.4000	-4.615%	6	423	+611.371%
2025-12-05	10.5000	13.0000	10.5000	13.0000	+9.244%	11	425	+578.538%
2025-12-02	11.9000	11.9000	11.9000	11.9000	+1.277%	11	434	+641.261%
2025-11-26	11.7500	11.7500	11.7500	11.7500	+29.405%	1	446	+650.723%
2025-11-25	9.0000	9.0800	9.0000	9.0800	+9.398%	4	446	+871.476%
2025-11-24	8.3000	8.3000	8.3000	8.3000	+16.084%	1	444	+962.771%
2025-11-21	7.4000	7.4000	7.0000	7.1500	-20.556%	14	444	+1,133.706%
2025-11-20	9.0000	9.0000	9.0000	9.0000	+5.882%	1	433	+880.111%
2025-11-19	8.5000	8.5000	8.5000	8.5000	-1.620%	1	432	+937.765%
2025-11-18	8.6400	8.6400	8.6400	8.6400	-2.921%	1	432	+920.949%
2025-11-17	8.9000	8.9000	8.9000	8.9000	+1.136%	1	432	+891.124%
2025-11-14	8.9000	9.0000	8.8000	8.8000	+7.317%	6	432	+902.386%
2025-11-13	8.8000	8.8000	7.7000	8.2000	-22.201%	132	427	+975.732%
2025-11-12	10.5400	10.5400	10.5400	10.5400	-0.566%	1	300	+736.907%
2025-11-11	10.4800	10.6000	10.4800	10.6000	-7.746%	21	299	+732.170%
2025-11-10	11.8000	11.9000	11.4900	11.4900	-17.338%	16	280	+667.711%
2025-11-07	14.4200	14.4200	13.8900	13.9000	-6.774%	6	264	+534.604%
2025-11-06	15.8100	15.8100	14.9100	14.9100	-5.633%	15	258	+491.616%
2025-11-05	15.7500	15.8000	15.7500	15.8000	+5.333%	2	245	+458.291%
2025-11-04	16.3500	16.4000	14.1600	15.0000	-18.919%	29	244	+488.067%
2025-10-29	18.5000	18.5000	18.5000	18.5000	-5.128%	1	221	+376.811%
2025-10-28	19.5000	19.5000	19.5000	19.5000	+9.674%	2	222	+352.359%
2025-10-24	17.7800	17.7800	17.7800	17.7800	+14.341%	10	224	+396.119%
2025-10-17	14.8000	16.0000	14.8000	15.5500	-3.596%	7	234	+467.267%
2025-10-15	16.1300	16.1300	16.1300	16.1300	+23.130%	3	227	+446.869%
2025-10-14	13.1000	13.1000	13.1000	13.1000	-0.532%	1	227	+573.359%
2025-10-10	13.1700	13.1700	13.1700	13.1700	-26.011%	10	226	+569.780%
2025-10-06	14.6600	17.8000	14.6600	17.8000	+42.400%	3	216	+395.562%
2025-10-03	12.5000	12.5000	12.5000	12.5000	+8.696%	2	217	+605.680%
2025-09-25	11.5000	11.5000	11.5000	11.5000	-14.179%	1	215	+667.043%
2025-09-22	13.4000	13.4000	13.4000	13.4000	-5.634%	1	214	+558.284%
2025-09-17	14.2000	14.2000	14.2000	14.2000	+4.258%	1	213	+521.197%
2025-09-15	13.6200	13.6200	13.6200	13.6200	+10.732%	1	214	+547.651%
2025-09-10	12.3000	12.3000	12.3000	12.3000	+28.125%	1	215	+617.154%
2025-09-02	9.6000	9.6000	9.6000	9.6000	-20.000%	1	215	+818.854%
2025-08-26	12.0000	12.0000	12.0000	12.0000	+5.263%	2	214	+635.083%
2025-08-25	11.4000	11.4000	11.4000	11.4000	-2.896%	12	214	+673.772%
2025-08-22	11.8800	11.8800	11.7400	11.7400	+15.551%	4	226	+651.363%
2025-08-21	10.1600	10.1600	10.1600	10.1600	+2.626%	2	230	+768.209%
2025-08-19	11.1000	11.1000	9.9000	9.9000	-3.320%	114	230	+791.010%
2025-08-12	9.4200	10.3000	9.4200	10.2400	+8.936%	31	129	+761.426%
2025-08-07	9.5500	9.8700	9.4000	9.4000	+10.588%	41	148	+838.404%
2025-08-05	8.3000	8.5000	8.3000	8.5000	-4.494%	70	147	+937.765%
2025-08-01	8.9000	8.9000	8.9000	8.9000	-17.055%	1	92	+891.124%
2025-07-31	10.8100	10.8100	10.7300	10.7300	-2.277%	20	93	+722.088%
2025-07-30	11.0000	11.0000	10.9800	10.9800	-7.886%	5	93	+703.370%
2025-07-28	11.9200	11.9200	11.9200	11.9200	-11.704%	1	88	+640.017%
2025-07-25	13.1000	13.5000	13.1000	13.5000	-5.594%	13	87	+553.407%
2025-07-22	14.3000	14.3000	14.3000	14.3000	-0.694%	3	77	+516.853%
2025-07-18	14.4000	14.4000	14.4000	14.4000	+9.091%	2	77	+512.569%
2025-07-07	13.2000	13.2000	13.2000	13.2000	+8.197%	1	77	+568.258%
2025-07-01	12.2000	12.2000	12.2000	12.2000	+0.577%	2	77	+623.033%
2025-06-30	12.1400	12.1400	12.1300	12.1300	+21.300%	3	76	+627.205%
2025-06-25	10.0000	10.0000	10.0000	10.0000	-4.215%	1	76	+782.100%
2025-06-24	10.0000	10.4400	10.0000	10.4400	+1.655%	2	76	+744.923%
2025-06-23	10.0000	10.5000	9.7400	10.2700	-4.907%	57	76	+758.909%
2025-06-20	8.4000	10.8000	8.4000	10.8000	+77.049%	50	35	+716.759%
2025-06-13	6.1000	6.1000	6.1000	6.1000	-15.629%	2	41	+1,346.066%
2025-06-12	7.2300	7.2300	7.2300	7.2300	+35.140%	20	41	+1,120.055%
2025-06-02	5.3500	5.3500	5.3500	5.3500	-15.748%	5	41	+1,548.785%
2025-05-29	6.3500	6.3500	6.3500	6.3500	-17.532%	1	36	+1,289.134%
2025-05-14	7.7000	7.7000	7.7000	7.7000	-15.847%	1	37	+1,045.584%
2025-05-13	9.1500	9.1500	9.1500	9.1500	+112.791%	1	37	+864.044%
2025-05-09	4.3000	4.3000	4.3000	4.3000	-18.868%	2	36	+1,951.395%
2025-05-08	5.3000	5.3000	5.3000	5.3000	+70.968%	1	35	+1,564.340%
2025-04-17	3.1000	3.1000	3.1000	3.1000	-6.061%	1	36	+2,745.484%
2025-04-16	3.3000	3.3000	3.3000	3.3000	-13.158%	5	36	+2,573.030%
2025-04-15	3.7000	3.8000	3.6000	3.8000	+15.152%	8	36	+2,221.316%
2025-04-11	3.3000	3.3000	3.3000	3.3000	-12.698%	8	33	+2,573.030%
2025-04-07	3.7800	3.7800	3.7800	3.7800	+2.439%	4	34	+2,233.598%
2025-04-04	3.6900	3.6900	3.6900	3.6900	-32.909%	2	33	+2,290.515%
2025-04-03	5.5000	5.5000	5.5000	5.5000	-13.928%	3	32	+1,503.818%
2025-04-02	6.4800	6.4800	6.3900	6.3900	-34.124%	4	34	+1,280.438%
2025-03-26	9.7000	9.7000	9.7000	9.7000	-19.835%	1	34	+809.381%
2025-03-14	12.1000	12.1000	12.1000	12.1000	+110.435%	2	34	+629.008%
2025-03-10	5.6800	5.7500	5.6800	5.7500	-18.900%	4	33	+1,434.087%
2025-03-07	6.4300	7.0900	6.4300	7.0900	+2.754%	6	31	+1,144.147%
2025-03-06	7.3400	7.3400	6.9000	6.9000	-15.854%	3	31	+1,178.406%
2025-03-05	8.2000	8.2000	8.2000	8.2000	-2.959%	1	31	+975.732%
2025-03-04	7.9000	9.1000	7.6000	8.4500	+4.969%	5	32	+943.905%
2025-03-03	8.0000	8.0500	8.0000	8.0500	-41.793%	4	32	+995.776%
2025-02-27	12.3800	13.8300	12.3800	13.8300	-13.074%	6	30	+537.816%
2025-02-26	15.5800	15.9100	15.5800	15.9100	+3.648%	5	29	+454.431%
2025-02-18	15.2400	15.3500	15.2400	15.3500	+2.197%	2	25	+474.658%
2025-02-13	15.0200	15.0200	15.0200	15.0200	-21.402%	1	24	+487.284%
2025-02-10	19.1100	19.1100	19.1100	19.1100	+22.973%	2	24	+361.591%
2025-01-27	16.1200	16.1200	15.5400	15.5400	-24.010%	6	24	+467.632%
2025-01-22	19.3000	20.4500	19.3000	20.4500	+13.108%	7	21	+331.345%
2025-01-21	17.8300	18.2400	17.8300	18.0800	-1.686%	4	21	+387.887%
2025-01-10	18.3900	18.3900	18.3900	18.3900	-20.527%	6	19	+379.663%
2025-01-03	23.1400	23.1400	23.1400	23.1400	-11.341%	6	17	+281.201%
2024-12-24	26.3000	26.3000	26.1000	26.1000	+13.232%	10	20	+237.969%
2024-12-16	23.0500	23.0500	23.0500	23.0500	-5.918%	2	20	+282.690%
2024-12-09	24.5000	24.5000	24.5000	24.5000	-14.783%	5	20	+260.041%
2024-12-02	28.5000	28.8300	28.5000	28.7500	+2.569%	3	15	+206.817%
2024-11-29	28.0300	28.0300	28.0300	28.0300	+10.224%	4	15	+214.699%
2024-11-22	25.4300	25.4300	25.4300	25.4300	+34.907%	2	13	+246.874%
2024-11-20	18.8500	18.8500	18.8500	18.8500	+26.510%	3	12	+367.958%
2024-11-11	14.8300	14.9000	14.8300	14.9000	+6.581%	3	9	+492.013%
2024-11-08	13.9800	13.9800	13.9800	13.9800	+55.679%	2	7	+530.973%
2024-10-14	8.9800	8.9800	8.9800	8.9800	+23.014%	1	6	+882.294%
2024-10-08	7.3000	7.3000	7.3000	7.3000	+35.185%	1	5	+1,108.356%
2024-10-03	5.4000	5.4000	5.4000	5.4000	-10.000%	1	4	+1,533.519%
2024-09-25	6.0000	6.0000	6.0000	6.0000	-14.286%	1	3	+1,370.167%
2024-09-24	6.8000	7.0000	6.8000	7.0000	0.000%	2	2	+1,160.143%