Dark

AAOI20270115C250
AAOI Jan 15 2027 250.00 Call (AAOI270115C00250000)
option OPRA

EOD

Sep 29, 2026

2.05+36.667%(+0.55)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0000	2.0500	1.9500	2.0500	+36.667%	70	714	0.000%
2026-09-28	1.8000	1.8000	1.5000	1.5000	-29.577%	27	706	+36.667%
2026-09-25	2.0500	2.2000	1.9200	2.1300	+4.412%	44	713	-3.756%
2026-09-24	1.9000	2.1500	1.9000	2.0400	-2.857%	8	720	+0.490%
2026-09-23	2.5000	2.5000	2.1000	2.1000	-28.814%	19	719	-2.381%
2026-09-21	2.9000	3.1000	2.9000	2.9500	+18.000%	15	723	-30.508%
2026-09-18	2.2000	2.5000	2.1000	2.5000	+22.549%	56	729	-18.000%
2026-09-17	2.2500	2.2500	2.0000	2.0400	+11.475%	37	763	+0.490%
2026-09-16	2.0300	2.2000	1.8300	1.8300	-1.081%	8	738	+12.022%
2026-09-15	1.8500	1.8500	1.8500	1.8500	-11.905%	5	731	+10.811%
2026-09-14	2.2500	2.4000	2.1000	2.1000	-31.596%	221	733	-2.381%
2026-09-11	3.2900	3.2900	3.0700	3.0700	-14.722%	4	586	-33.225%
2026-09-10	3.9000	3.9000	3.6000	3.6000	-20.000%	21	583	-43.056%
2026-09-09	4.8000	4.8000	4.3000	4.5000	-13.462%	19	582	-54.444%
2026-09-08	4.2500	5.5000	4.1900	5.2000	+62.500%	34	570	-60.577%
2026-09-04	2.8500	3.3400	2.8500	3.2000	+18.519%	27	557	-35.938%
2026-09-03	2.8500	2.8500	2.5000	2.7000	-6.897%	18	557	-24.074%
2026-09-02	2.8500	3.0200	2.8500	2.9000	-8.517%	69	556	-29.310%
2026-09-01	3.4000	3.4000	3.1000	3.1700	-21.728%	177	540	-35.331%
2026-08-31	4.1000	4.3000	3.9000	4.0500	-5.814%	20	405	-49.383%
2026-08-28	5.0000	5.6000	4.3000	4.3000	-24.561%	27	404	-52.326%
2026-08-27	6.9000	6.9000	5.7000	5.7000	-3.390%	6	410	-64.035%
2026-08-26	6.2900	6.4900	5.9000	5.9000	-16.901%	7	408	-65.254%
2026-08-25	6.9000	7.2200	6.9000	7.1000	+14.516%	10	412	-71.127%
2026-08-24	6.4000	6.9000	5.7200	6.2000	-42.056%	64	410	-66.935%
2026-08-21	12.6000	12.6000	10.7000	10.7000	-15.415%	9	405	-80.841%
2026-08-20	10.9000	12.6500	10.9000	12.6500	+19.905%	26	403	-83.794%
2026-08-19	12.0000	12.0100	10.4000	10.5500	-25.965%	18	402	-80.569%
2026-08-18	17.5500	17.5500	13.8900	14.2500	-36.667%	58	399	-85.614%
2026-08-17	22.8700	25.0000	21.6000	22.5000	+2.834%	16	390	-90.889%
2026-08-14	19.0000	21.8900	19.0000	21.8800	+47.838%	52	389	-90.631%
2026-08-13	18.1500	19.7600	14.8000	14.8000	-20.000%	11	400	-86.149%
2026-08-12	15.8200	18.5000	15.6100	18.5000	+10.778%	31	397	-88.919%
2026-08-11	16.7000	16.7000	16.7000	16.7000	-7.684%	1	380	-87.725%
2026-08-10	18.0000	19.0000	17.7900	18.0900	-9.095%	8	381	-88.668%
2026-08-07	22.5800	24.0000	19.8000	19.9000	+13.132%	38	381	-89.698%
2026-08-06	16.4000	20.0100	16.4000	17.5900	-12.921%	59	396	-88.346%
2026-08-05	20.0000	23.0000	19.6600	20.2000	-3.718%	32	372	-89.851%
2026-08-04	20.1200	22.1000	18.0000	20.9800	+67.840%	120	375	-90.229%
2026-08-03	10.0000	12.5000	10.0000	12.5000	+47.059%	13	336	-83.600%
2026-07-31	8.6300	8.6300	8.5000	8.5000	+18.056%	3	331	-75.882%
2026-07-30	5.8000	7.2000	5.8000	7.2000	+22.449%	13	330	-71.528%
2026-07-29	6.5000	6.5000	5.0000	5.8800	-17.532%	14	332	-65.136%
2026-07-28	7.8000	7.8000	5.9000	7.1300	-20.778%	31	329	-71.248%
2026-07-27	10.0400	10.3000	8.0000	9.0000	-13.127%	18	325	-77.222%
2026-07-24	12.9000	12.9000	10.3600	10.3600	-30.470%	9	326	-80.212%
2026-07-23	16.4000	16.8000	14.9000	14.9000	-12.865%	12	327	-86.242%
2026-07-21	13.5000	17.1000	13.5000	17.1000	+37.349%	9	323	-88.012%
2026-07-20	12.4500	12.4500	12.4500	12.4500	+2.049%	4	324	-83.534%
2026-07-17	9.5000	12.2000	8.8000	12.2000	+8.929%	9	324	-83.197%
2026-07-16	12.0000	12.0000	10.7700	11.2000	-21.182%	18	324	-81.696%
2026-07-15	15.7000	15.7000	13.4000	14.2100	-29.303%	14	332	-85.574%
2026-07-14	17.1900	20.1000	17.1800	20.1000	+30.519%	33	327	-89.801%
2026-07-13	16.4000	16.4000	14.8000	15.4000	-12.400%	14	316	-86.688%
2026-07-10	15.7000	17.5800	15.7000	17.5800	-7.474%	33	316	-88.339%
2026-07-09	20.0000	20.0000	19.0000	19.0000	+18.750%	2	312	-89.211%
2026-07-08	18.1000	18.1000	16.0000	16.0000	-6.977%	12	313	-87.188%
2026-07-07	19.4900	19.4900	16.4000	17.2000	-20.000%	12	316	-88.081%
2026-07-06	20.0000	23.0000	20.0000	21.5000	+13.576%	14	319	-90.465%
2026-07-02	25.0000	25.0000	17.4600	18.9300	-30.887%	33	301	-89.171%
2026-07-01	27.6000	27.6000	27.3800	27.3900	-11.645%	43	301	-92.516%
2026-06-30	33.7500	33.7500	31.0000	31.0000	-7.463%	3	288	-93.387%
2026-06-29	30.0000	33.5000	24.9000	33.5000	+10.561%	40	290	-93.881%
2026-06-26	24.4000	30.3000	23.8000	30.3000	+4.483%	30	285	-93.234%
2026-06-25	30.0000	30.0000	27.1000	29.0000	-12.174%	12	279	-92.931%
2026-06-24	32.1000	33.5000	28.7500	33.0200	-5.657%	31	285	-93.792%
2026-06-23	38.2800	38.5200	35.0000	35.0000	-25.532%	14	278	-94.143%
2026-06-22	40.6400	49.5000	40.6400	47.0000	+11.798%	12	275	-95.638%
2026-06-18	45.0000	46.5000	41.8800	42.0400	-12.417%	9	266	-95.124%
2026-06-17	48.7100	48.7100	47.4900	48.0000	-2.181%	7	266	-95.729%
2026-06-16	58.2500	58.2500	48.6000	49.0700	-19.000%	19	266	-95.822%
2026-06-15	60.3800	62.0000	59.0400	60.5800	+20.966%	15	255	-96.616%
2026-06-11	51.8700	55.9300	50.0800	50.0800	-7.259%	18	248	-95.907%
2026-06-10	58.0000	63.3000	54.0000	54.0000	+8.000%	9	250	-96.204%
2026-06-09	74.0000	74.5000	49.2000	50.0000	-34.211%	49	251	-95.900%
2026-06-08	60.5000	76.0000	60.5000	76.0000	+32.082%	36	262	-97.303%
2026-06-05	62.0000	78.0300	57.5400	57.5400	-22.651%	92	263	-96.437%
2026-06-04	57.9000	74.3900	53.5000	74.3900	+20.178%	13	242	-97.244%
2026-06-03	73.7800	73.7800	59.6400	61.9000	-16.125%	46	238	-96.688%
2026-06-02	67.3000	74.8000	63.0000	73.8000	+20.825%	36	205	-97.222%
2026-06-01	41.9000	64.6000	41.8000	61.0800	+35.402%	117	205	-96.644%
2026-05-29	52.1000	52.1000	41.5000	45.1100	-14.887%	57	154	-95.456%
2026-05-28	54.0000	54.0000	50.8000	53.0000	-13.399%	54	157	-96.132%
2026-05-27	60.0000	61.2000	60.0000	61.2000	+6.806%	4	111	-96.650%
2026-05-26	58.1300	60.9900	57.1400	57.3000	-2.135%	20	114	-96.422%
2026-05-22	56.4000	58.5500	56.4000	58.5500	+7.313%	5	101	-96.499%
2026-05-21	51.8000	57.2000	51.8000	54.5600	+13.667%	23	108	-96.243%
2026-05-20	52.1500	52.1500	48.0000	48.0000	-7.514%	5	108	-95.729%
2026-05-19	50.2000	57.2000	47.0000	51.9000	-0.479%	20	102	-96.050%
2026-05-18	54.2400	55.0000	50.9000	52.1500	-20.138%	19	102	-96.069%
2026-05-15	65.4000	69.9000	65.3000	65.3000	-12.933%	4	102	-96.861%
2026-05-14	83.1500	83.1500	75.0000	75.0000	-19.812%	3	100	-97.267%
2026-05-13	90.8300	97.0000	90.8300	93.5300	+53.706%	16	94	-97.808%
2026-05-12	74.7500	74.7500	60.8500	60.8500	+3.048%	18	94	-96.631%
2026-05-11	48.7600	63.6000	48.7600	59.0500	+47.625%	26	94	-96.528%
2026-05-08	47.5800	52.0700	38.0900	40.0000	-5.660%	18	85	-94.875%
2026-05-07	50.4000	50.4000	42.4000	42.4000	-25.835%	5	87	-95.165%
2026-05-06	56.4000	57.1700	56.0000	57.1700	-12.464%	14	85	-96.414%
2026-05-05	59.0500	65.3100	59.0500	65.3100	+10.695%	12	75	-96.861%
2026-05-04	61.5000	61.5000	57.4500	59.0000	-7.116%	35	69	-96.525%
2026-05-01	53.1800	66.5000	53.1800	63.5200	+32.748%	15	93	-96.773%
2026-04-30	42.1000	47.8500	42.1000	47.8500	+35.552%	7	93	-95.716%
2026-04-28	35.5000	35.8200	35.3000	35.3000	-11.307%	5	94	-94.193%
2026-04-27	41.1100	41.1100	39.8000	39.8000	-18.107%	23	94	-94.849%
2026-04-24	39.0000	48.6000	38.7000	48.6000	+45.946%	35	73	-95.782%
2026-04-23	39.4000	39.4000	33.3000	33.3000	-12.137%	13	41	-93.844%
2026-04-22	38.1300	38.3000	37.9000	37.9000	0.000%	28	0	-94.591%