Dark

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

Inactive

Aug 20, 2026

101.95-11.271%(-12.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	101.9500	101.9500	101.9500	101.9500	-11.271%	1	329	0.000%
2026-08-18	114.9000	114.9000	114.9000	114.9000	+30.257%	1	329	-11.271%
2026-07-15	88.2100	88.2100	88.2100	88.2100	-6.725%	1	330	+15.576%
2026-07-10	94.5700	94.5700	94.5700	94.5700	-35.226%	1	330	+7.804%
2026-06-22	146.0000	146.0000	146.0000	146.0000	+0.766%	1	331	-30.171%
2026-05-29	144.8900	144.8900	144.8900	144.8900	-6.159%	2	332	-29.636%
2026-05-04	154.4000	154.4000	154.4000	154.4000	+26.557%	1	332	-33.970%
2026-04-27	122.0000	122.0000	122.0000	122.0000	-10.975%	1	332	-16.434%
2026-04-24	137.0400	137.0400	137.0400	137.0400	+13.331%	2	333	-25.606%
2026-04-09	120.9200	120.9200	120.9200	120.9200	+107.945%	1	335	-15.688%
2026-03-31	58.1500	58.1500	58.1500	58.1500	-14.170%	4	334	+75.322%
2026-03-20	72.2500	72.2500	67.7500	67.7500	+1.119%	4	336	+50.480%
2026-03-17	68.6000	68.6000	67.0000	67.0000	-11.399%	11	336	+52.164%
2026-03-13	77.5700	77.5700	75.6200	75.6200	-14.263%	15	342	+34.819%
2026-03-12	88.2000	88.2000	88.2000	88.2000	-16.160%	5	341	+15.590%
2026-03-11	102.8000	105.2000	102.8000	105.2000	+3.543%	40	344	-3.089%
2026-03-10	102.8000	103.9000	101.5000	101.6000	+27.000%	78	344	+0.344%
2026-03-09	80.0000	80.0000	80.0000	80.0000	+4.235%	1	347	+27.438%
2026-03-02	83.6000	83.6000	76.7500	76.7500	+34.460%	3	348	+32.834%
2026-02-27	46.0000	57.0800	46.0000	57.0800	+46.359%	35	348	+78.609%
2026-02-25	38.1300	39.0000	38.0000	39.0000	+8.333%	4	353	+161.410%
2026-02-24	35.0000	36.0000	35.0000	36.0000	+5.882%	9	353	+183.194%
2026-02-23	35.0000	35.0000	34.0000	34.0000	+6.250%	3	352	+199.853%
2026-02-20	32.0000	33.6000	32.0000	32.0000	+34.454%	210	349	+218.594%
2026-02-17	23.8000	23.8000	23.8000	23.8000	-11.359%	2	435	+328.361%
2026-02-13	26.8500	26.8500	26.8500	26.8500	+4.883%	2	431	+279.702%
2026-02-12	25.6000	25.6000	25.6000	25.6000	-11.724%	10	431	+298.242%
2026-02-11	28.0000	29.0000	28.0000	29.0000	-1.861%	3	441	+251.552%
2026-02-10	29.5500	29.5500	29.5500	29.5500	-1.500%	2	442	+245.008%
2026-02-09	29.7100	30.0000	29.5000	30.0000	+14.635%	52	442	+239.833%
2026-02-06	26.1700	26.1700	26.1700	26.1700	+18.955%	1	494	+289.568%
2026-02-05	22.0000	22.0000	22.0000	22.0000	-12.000%	2	495	+363.409%
2026-02-04	27.3700	27.3700	25.0000	25.0000	-6.015%	6	497	+307.800%
2026-02-03	26.9100	26.9100	26.0000	26.6000	+2.308%	7	495	+283.271%
2026-02-02	30.0000	30.0000	26.0000	26.0000	-3.704%	160	488	+292.115%
2026-01-30	27.6000	29.3600	25.0000	27.0000	+36.089%	120	328	+277.593%
2026-01-29	20.2000	20.2000	19.8400	19.8400	-23.926%	4	430	+413.861%
2026-01-28	23.8100	27.1000	23.8100	26.0800	+32.386%	17	426	+290.913%
2026-01-26	19.7000	19.7000	19.7000	19.7000	-9.217%	2	419	+417.513%
2026-01-20	21.7000	21.7000	21.7000	21.7000	+6.373%	4	419	+369.816%
2026-01-16	20.4000	20.4000	20.4000	20.4000	+25.153%	1	415	+399.755%
2026-01-12	16.4000	16.4000	16.3000	16.3000	+4.487%	2	415	+525.460%
2026-01-09	16.3000	16.3000	15.4000	15.6000	+3.311%	3	416	+553.526%
2026-01-08	16.0000	16.0000	15.1000	15.1000	-23.350%	3	415	+575.166%
2026-01-06	19.7000	19.7000	19.7000	19.7000	-0.505%	15	414	+417.513%
2026-01-05	19.8000	19.8000	19.8000	19.8000	-10.000%	1	414	+414.899%
2026-01-02	20.4800	22.2000	20.4800	22.0000	+19.565%	8	414	+363.409%
2025-12-31	18.4000	18.4000	18.4000	18.4000	-4.167%	1	422	+454.076%
2025-12-30	19.2000	19.2000	19.2000	19.2000	-7.246%	1	422	+430.990%
2025-12-29	20.7000	20.7000	20.7000	20.7000	+3.500%	1	423	+392.512%
2025-12-26	20.5000	20.5000	20.0000	20.0000	+2.041%	2	422	+409.750%
2025-12-22	19.6000	19.6000	19.6000	19.6000	+45.293%	1	420	+420.153%
2025-12-18	12.6800	13.4900	12.6800	13.4900	+1.429%	3	421	+655.745%
2025-12-16	13.3000	13.3000	13.3000	13.3000	-20.168%	1	420	+666.541%
2025-12-12	16.6600	16.6600	16.6600	16.6600	-9.946%	1	419	+511.945%
2025-12-11	18.5000	18.5000	18.5000	18.5000	+4.697%	2	418	+451.081%
2025-12-10	15.0000	18.0000	14.8000	17.6700	+28.043%	5	420	+476.967%
2025-12-09	13.8000	13.8000	13.8000	13.8000	+11.290%	2	425	+638.768%
2025-12-08	12.1000	12.4000	12.1000	12.4000	-4.615%	6	423	+722.177%
2025-12-05	10.5000	13.0000	10.5000	13.0000	+9.244%	11	425	+684.231%
2025-12-02	11.9000	11.9000	11.9000	11.9000	+1.277%	11	434	+756.723%
2025-11-26	11.7500	11.7500	11.7500	11.7500	+29.405%	1	446	+767.660%
2025-11-25	9.0000	9.0800	9.0000	9.0800	+9.398%	4	446	+1,022.797%
2025-11-24	8.3000	8.3000	8.3000	8.3000	+16.084%	1	444	+1,128.313%
2025-11-21	7.4000	7.4000	7.0000	7.1500	-20.556%	14	444	+1,325.874%
2025-11-20	9.0000	9.0000	9.0000	9.0000	+5.882%	1	433	+1,032.778%
2025-11-19	8.5000	8.5000	8.5000	8.5000	-1.620%	1	432	+1,099.412%
2025-11-18	8.6400	8.6400	8.6400	8.6400	-2.921%	1	432	+1,079.977%
2025-11-17	8.9000	8.9000	8.9000	8.9000	+1.136%	1	432	+1,045.506%
2025-11-14	8.9000	9.0000	8.8000	8.8000	+7.317%	6	432	+1,058.523%
2025-11-13	8.8000	8.8000	7.7000	8.2000	-22.201%	132	427	+1,143.293%
2025-11-12	10.5400	10.5400	10.5400	10.5400	-0.566%	1	300	+867.268%
2025-11-11	10.4800	10.6000	10.4800	10.6000	-7.746%	21	299	+861.792%
2025-11-10	11.8000	11.9000	11.4900	11.4900	-17.338%	16	280	+787.293%
2025-11-07	14.4200	14.4200	13.8900	13.9000	-6.774%	6	264	+633.453%
2025-11-06	15.8100	15.8100	14.9100	14.9100	-5.633%	15	258	+583.769%
2025-11-05	15.7500	15.8000	15.7500	15.8000	+5.333%	2	245	+545.253%
2025-11-04	16.3500	16.4000	14.1600	15.0000	-18.919%	29	244	+579.667%
2025-10-29	18.5000	18.5000	18.5000	18.5000	-5.128%	1	221	+451.081%
2025-10-28	19.5000	19.5000	19.5000	19.5000	+9.674%	2	222	+422.821%
2025-10-24	17.7800	17.7800	17.7800	17.7800	+14.341%	10	224	+473.397%
2025-10-17	14.8000	16.0000	14.8000	15.5500	-3.596%	7	234	+555.627%
2025-10-15	16.1300	16.1300	16.1300	16.1300	+23.130%	3	227	+532.052%
2025-10-14	13.1000	13.1000	13.1000	13.1000	-0.532%	1	227	+678.244%
2025-10-10	13.1700	13.1700	13.1700	13.1700	-26.011%	10	226	+674.108%
2025-10-06	14.6600	17.8000	14.6600	17.8000	+42.400%	3	216	+472.753%
2025-10-03	12.5000	12.5000	12.5000	12.5000	+8.696%	2	217	+715.600%
2025-09-25	11.5000	11.5000	11.5000	11.5000	-14.179%	1	215	+786.522%
2025-09-22	13.4000	13.4000	13.4000	13.4000	-5.634%	1	214	+660.821%
2025-09-17	14.2000	14.2000	14.2000	14.2000	+4.258%	1	213	+617.958%
2025-09-15	13.6200	13.6200	13.6200	13.6200	+10.732%	1	214	+648.532%
2025-09-10	12.3000	12.3000	12.3000	12.3000	+28.125%	1	215	+728.862%
2025-09-02	9.6000	9.6000	9.6000	9.6000	-20.000%	1	215	+961.979%
2025-08-26	12.0000	12.0000	12.0000	12.0000	+5.263%	2	214	+749.583%
2025-08-25	11.4000	11.4000	11.4000	11.4000	-2.896%	12	214	+794.298%
2025-08-22	11.8800	11.8800	11.7400	11.7400	+15.551%	4	226	+768.399%
2025-08-21	10.1600	10.1600	10.1600	10.1600	+2.626%	2	230	+903.445%
2025-08-19	11.1000	11.1000	9.9000	9.9000	-3.320%	114	230	+929.798%
2025-08-12	9.4200	10.3000	9.4200	10.2400	+8.936%	31	129	+895.605%
2025-08-07	9.5500	9.8700	9.4000	9.4000	+10.588%	41	148	+984.574%
2025-08-05	8.3000	8.5000	8.3000	8.5000	-4.494%	70	147	+1,099.412%
2025-08-01	8.9000	8.9000	8.9000	8.9000	-17.055%	1	92	+1,045.506%
2025-07-31	10.8100	10.8100	10.7300	10.7300	-2.277%	20	93	+850.140%
2025-07-30	11.0000	11.0000	10.9800	10.9800	-7.886%	5	93	+828.506%
2025-07-28	11.9200	11.9200	11.9200	11.9200	-11.704%	1	88	+755.285%
2025-07-25	13.1000	13.5000	13.1000	13.5000	-5.594%	13	87	+655.185%
2025-07-22	14.3000	14.3000	14.3000	14.3000	-0.694%	3	77	+612.937%
2025-07-18	14.4000	14.4000	14.4000	14.4000	+9.091%	2	77	+607.986%
2025-07-07	13.2000	13.2000	13.2000	13.2000	+8.197%	1	77	+672.348%
2025-07-01	12.2000	12.2000	12.2000	12.2000	+0.577%	2	77	+735.656%
2025-06-30	12.1400	12.1400	12.1300	12.1300	+21.300%	3	76	+740.478%
2025-06-25	10.0000	10.0000	10.0000	10.0000	-4.215%	1	76	+919.500%
2025-06-24	10.0000	10.4400	10.0000	10.4400	+1.655%	2	76	+876.533%
2025-06-23	10.0000	10.5000	9.7400	10.2700	-4.907%	57	76	+892.697%
2025-06-20	8.4000	10.8000	8.4000	10.8000	+77.049%	50	35	+843.981%
2025-06-13	6.1000	6.1000	6.1000	6.1000	-15.629%	2	41	+1,571.311%
2025-06-12	7.2300	7.2300	7.2300	7.2300	+35.140%	20	41	+1,310.097%
2025-06-02	5.3500	5.3500	5.3500	5.3500	-15.748%	5	41	+1,805.607%
2025-05-29	6.3500	6.3500	6.3500	6.3500	-17.532%	1	36	+1,505.512%
2025-05-14	7.7000	7.7000	7.7000	7.7000	-15.847%	1	37	+1,224.026%
2025-05-13	9.1500	9.1500	9.1500	9.1500	+112.791%	1	37	+1,014.208%
2025-05-09	4.3000	4.3000	4.3000	4.3000	-18.868%	2	36	+2,270.930%
2025-05-08	5.3000	5.3000	5.3000	5.3000	+70.968%	1	35	+1,823.585%
2025-04-17	3.1000	3.1000	3.1000	3.1000	-6.061%	1	36	+3,188.710%
2025-04-16	3.3000	3.3000	3.3000	3.3000	-13.158%	5	36	+2,989.394%
2025-04-15	3.7000	3.8000	3.6000	3.8000	+15.152%	8	36	+2,582.895%
2025-04-11	3.3000	3.3000	3.3000	3.3000	-12.698%	8	33	+2,989.394%
2025-04-07	3.7800	3.7800	3.7800	3.7800	+2.439%	4	34	+2,597.090%
2025-04-04	3.6900	3.6900	3.6900	3.6900	-32.909%	2	33	+2,662.873%
2025-04-03	5.5000	5.5000	5.5000	5.5000	-13.928%	3	32	+1,753.636%
2025-04-02	6.4800	6.4800	6.3900	6.3900	-34.124%	4	34	+1,495.462%
2025-03-26	9.7000	9.7000	9.7000	9.7000	-19.835%	1	34	+951.031%
2025-03-14	12.1000	12.1000	12.1000	12.1000	+110.435%	2	34	+742.562%
2025-03-10	5.6800	5.7500	5.6800	5.7500	-18.900%	4	33	+1,673.043%
2025-03-07	6.4300	7.0900	6.4300	7.0900	+2.754%	6	31	+1,337.941%
2025-03-06	7.3400	7.3400	6.9000	6.9000	-15.854%	3	31	+1,377.536%
2025-03-05	8.2000	8.2000	8.2000	8.2000	-2.959%	1	31	+1,143.293%
2025-03-04	7.9000	9.1000	7.6000	8.4500	+4.969%	5	32	+1,106.509%
2025-03-03	8.0000	8.0500	8.0000	8.0500	-41.793%	4	32	+1,166.460%
2025-02-27	12.3800	13.8300	12.3800	13.8300	-13.074%	6	30	+637.166%
2025-02-26	15.5800	15.9100	15.5800	15.9100	+3.648%	5	29	+540.792%
2025-02-18	15.2400	15.3500	15.2400	15.3500	+2.197%	2	25	+564.169%
2025-02-13	15.0200	15.0200	15.0200	15.0200	-21.402%	1	24	+578.762%
2025-02-10	19.1100	19.1100	19.1100	19.1100	+22.973%	2	24	+433.490%
2025-01-27	16.1200	16.1200	15.5400	15.5400	-24.010%	6	24	+556.049%
2025-01-22	19.3000	20.4500	19.3000	20.4500	+13.108%	7	21	+398.533%
2025-01-21	17.8300	18.2400	17.8300	18.0800	-1.686%	4	21	+463.883%
2025-01-10	18.3900	18.3900	18.3900	18.3900	-20.527%	6	19	+454.377%
2025-01-03	23.1400	23.1400	23.1400	23.1400	-11.341%	6	17	+340.579%
2024-12-24	26.3000	26.3000	26.1000	26.1000	+13.232%	10	20	+290.613%
2024-12-16	23.0500	23.0500	23.0500	23.0500	-5.918%	2	20	+342.299%
2024-12-09	24.5000	24.5000	24.5000	24.5000	-14.783%	5	20	+316.122%
2024-12-02	28.5000	28.8300	28.5000	28.7500	+2.569%	3	15	+254.609%
2024-11-29	28.0300	28.0300	28.0300	28.0300	+10.224%	4	15	+263.717%
2024-11-22	25.4300	25.4300	25.4300	25.4300	+34.907%	2	13	+300.904%
2024-11-20	18.8500	18.8500	18.8500	18.8500	+26.510%	3	12	+440.849%
2024-11-11	14.8300	14.9000	14.8300	14.9000	+6.581%	3	9	+584.228%
2024-11-08	13.9800	13.9800	13.9800	13.9800	+55.679%	2	7	+629.256%
2024-10-14	8.9800	8.9800	8.9800	8.9800	+23.014%	1	6	+1,035.301%
2024-10-08	7.3000	7.3000	7.3000	7.3000	+35.185%	1	5	+1,296.575%
2024-10-03	5.4000	5.4000	5.4000	5.4000	-10.000%	1	4	+1,787.963%
2024-09-25	6.0000	6.0000	6.0000	6.0000	-14.286%	1	3	+1,599.167%
2024-09-24	6.8000	7.0000	6.8000	7.0000	0.000%	2	2	+1,356.429%