Dark

AAOI20270115C260
AAOI Jan 15 2027 260.00 Call (AAOI270115C00260000)
option OPRA

EOD

Sep 28, 2026

1.44-34.545%(-0.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.4800	1.4800	1.4400	1.4400	-34.545%	2	359	0.000%
2026-09-25	1.8000	2.2000	1.8000	2.2000	+2.326%	8	359	-34.545%
2026-09-23	2.1500	2.1500	2.1500	2.1500	-14.000%	56	363	-33.023%
2026-09-22	2.3500	2.5000	2.3500	2.5000	-5.660%	2	391	-42.400%
2026-09-21	2.6800	2.6800	2.6500	2.6500	+65.625%	7	390	-45.660%
2026-09-16	1.8200	1.8200	1.6000	1.6000	-10.615%	41	396	-10.000%
2026-09-15	1.7900	1.7900	1.7900	1.7900	-5.789%	1	396	-19.553%
2026-09-14	2.1300	2.1300	1.9000	1.9000	-51.899%	28	396	-24.211%
2026-09-09	4.2000	4.2000	3.9500	3.9500	-14.130%	4	407	-63.544%
2026-09-08	3.8000	4.6000	3.8000	4.6000	+77.606%	3	406	-68.696%
2026-09-03	2.2700	2.5900	2.2700	2.5900	+3.600%	21	407	-44.402%
2026-09-02	2.5600	2.5700	2.5000	2.5000	-34.211%	4	388	-42.400%
2026-08-31	3.8000	3.8000	3.8000	3.8000	-17.749%	1	387	-62.105%
2026-08-28	4.6200	4.6200	4.6200	4.6200	-31.045%	1	387	-68.831%
2026-08-27	6.7000	6.7000	6.7000	6.7000	+22.486%	2	387	-78.507%
2026-08-26	5.4700	5.4700	5.4700	5.4700	-15.456%	1	387	-73.675%
2026-08-25	6.4000	6.4700	6.4000	6.4700	-50.611%	21	387	-77.743%
2026-08-19	13.1000	13.1000	13.1000	13.1000	+0.383%	1	376	-89.008%
2026-08-18	17.0000	17.0000	13.0500	13.0500	-44.774%	4	376	-88.966%
2026-08-17	22.0600	23.6300	22.0600	23.6300	+6.441%	8	375	-93.906%
2026-08-14	22.2000	22.2000	22.2000	22.2000	+36.196%	3	374	-93.514%
2026-08-12	16.3000	16.3000	16.3000	16.3000	-12.834%	1	377	-91.166%
2026-08-07	21.0000	22.2700	18.7000	18.7000	+1.907%	10	377	-92.299%
2026-08-06	18.3500	18.3500	18.3500	18.3500	-3.927%	5	375	-92.153%
2026-08-05	22.5600	22.5600	19.1000	19.1000	-4.975%	46	373	-92.461%
2026-08-04	20.7500	20.7500	20.1000	20.1000	+151.250%	5	367	-92.836%
2026-07-31	8.0000	8.0000	8.0000	8.0000	+42.857%	1	364	-82.000%
2026-07-29	7.2000	7.2000	5.0000	5.6000	-3.448%	4	364	-74.286%
2026-07-28	7.0000	7.0000	5.8000	5.8000	-44.762%	14	366	-75.172%
2026-07-24	10.2000	10.5000	10.2000	10.5000	-25.000%	3	371	-86.286%
2026-07-22	14.0000	14.0000	14.0000	14.0000	+24.444%	11	370	-89.714%
2026-07-20	11.6000	11.6000	11.2500	11.2500	+7.143%	2	359	-87.200%
2026-07-16	10.5000	10.5000	10.5000	10.5000	-12.863%	9	358	-86.286%
2026-07-15	12.7000	12.8400	12.0500	12.0500	-26.074%	5	367	-88.050%
2026-07-14	16.3000	16.4000	16.3000	16.3000	-15.193%	3	369	-91.166%
2026-07-09	17.7500	19.3500	17.7500	19.2200	+27.285%	14	366	-92.508%
2026-07-08	15.1000	15.1000	15.1000	15.1000	-30.093%	1	353	-90.464%
2026-07-06	17.4700	21.6000	17.4700	21.6000	+27.434%	3	353	-93.333%
2026-07-02	22.9700	22.9700	16.9500	16.9500	-32.470%	23	356	-91.504%
2026-07-01	25.1000	25.1000	25.1000	25.1000	-12.847%	1	356	-94.263%
2026-06-29	28.8000	28.8000	28.8000	28.8000	-3.356%	1	357	-95.000%
2026-06-24	29.8000	29.8000	29.8000	29.8000	-13.372%	2	357	-95.168%
2026-06-23	37.5800	37.5800	34.4000	34.4000	-25.958%	23	357	-95.814%
2026-06-22	46.3100	46.4600	46.3100	46.4600	+19.128%	10	375	-96.901%
2026-06-18	40.5700	40.5700	39.0000	39.0000	-20.892%	15	390	-96.308%
2026-06-17	46.6800	49.3100	46.6800	49.3000	+4.339%	41	390	-97.079%
2026-06-16	49.9000	49.9000	47.2500	47.2500	-22.731%	2	392	-96.952%
2026-06-15	60.9000	61.1500	60.9000	61.1500	+20.564%	11	391	-97.645%
2026-06-12	51.5900	51.5900	50.7200	50.7200	+6.712%	111	402	-97.161%
2026-06-11	47.5300	47.5300	47.5300	47.5300	-10.066%	10	481	-96.970%
2026-06-10	52.8900	52.8900	52.8500	52.8500	+6.167%	4	471	-97.275%
2026-06-09	57.5000	57.5000	49.7800	49.7800	-26.902%	5	474	-97.107%
2026-06-08	60.8000	70.2900	60.8000	68.1000	+18.641%	36	473	-97.885%
2026-06-05	57.9000	71.8000	57.4000	57.4000	-21.905%	14	506	-97.491%
2026-06-04	55.0400	73.5000	51.9000	73.5000	+27.516%	9	504	-98.041%
2026-06-03	64.0000	64.0000	57.5100	57.6400	-13.713%	32	508	-97.502%
2026-06-02	66.8000	66.8000	66.8000	66.8000	+10.779%	2	528	-97.844%
2026-06-01	48.2000	60.3000	47.8000	60.3000	+48.595%	21	529	-97.612%
2026-05-29	47.9000	47.9000	40.0000	40.5800	-19.420%	11	537	-96.451%
2026-05-28	53.2800	53.2800	49.3000	50.3600	-16.067%	16	529	-97.141%
2026-05-27	60.0000	60.0000	60.0000	60.0000	-4.306%	2	515	-97.600%
2026-05-26	60.9000	65.0000	60.9000	62.7000	+13.464%	12	513	-97.703%
2026-05-22	55.2600	55.2600	55.2600	55.2600	+3.483%	10	534	-97.394%
2026-05-21	55.8000	55.8000	53.4000	53.4000	+11.950%	15	528	-97.303%
2026-05-20	50.6500	50.6500	46.5000	47.7000	+0.633%	22	528	-96.981%
2026-05-19	47.7000	47.7000	47.2000	47.4000	-6.693%	8	512	-96.962%
2026-05-18	51.8000	52.0000	50.8000	50.8000	-18.446%	4	512	-97.165%
2026-05-15	66.6800	68.8000	62.2900	62.2900	-16.825%	28	512	-97.688%
2026-05-14	80.0000	80.0000	74.2900	74.8900	-19.818%	304	495	-98.077%
2026-05-13	68.0500	93.4000	68.0500	93.4000	+71.282%	116	533	-98.458%
2026-05-12	64.4000	73.2000	54.5300	54.5300	-3.144%	8	533	-97.359%
2026-05-11	52.1000	57.9700	52.1000	56.3000	+50.294%	43	533	-97.442%
2026-05-08	47.0000	49.4500	35.0000	37.4600	-9.122%	80	551	-96.156%
2026-05-07	50.4000	50.4000	41.2200	41.2200	-26.129%	34	594	-96.507%
2026-05-06	57.3000	57.3000	51.7500	55.8000	-11.274%	15	581	-97.419%
2026-05-05	56.5300	62.8900	56.5300	62.8900	+14.034%	29	588	-97.710%
2026-05-04	63.0000	63.0000	55.1500	55.1500	-7.930%	15	603	-97.389%
2026-05-01	50.0000	65.0500	50.0000	59.9000	+29.374%	479	413	-97.596%
2026-04-30	44.0500	46.3000	40.7400	46.3000	+10.766%	54	413	-96.890%
2026-04-29	36.0000	41.8000	36.0000	41.8000	+19.088%	27	400	-96.555%
2026-04-28	37.2800	37.2800	32.5000	35.1000	-10.138%	21	381	-95.897%
2026-04-27	38.0000	40.0000	38.0000	39.0600	-17.246%	129	379	-96.313%
2026-04-24	37.0300	48.0000	35.0200	47.2000	+52.406%	80	272	-96.949%
2026-04-23	39.5400	39.5400	30.9700	30.9700	-18.500%	122	221	-95.350%
2026-04-22	36.3000	38.1000	36.3000	38.0000	0.000%	184	0	-96.211%