Dark

AAOI20270115C27
AAOI Jan 15 2027 27.00 Call (AAOI270115C00027000)
option OPRA

EOD

Sep 29, 2026

76.00+11.601%(+7.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	76.0000	76.0000	76.0000	76.0000	+11.601%	10	87	0.000%
2026-08-03	68.1000	68.1000	68.1000	68.1000	-57.676%	1	87	+11.601%
2026-06-16	160.9000	160.9000	160.9000	160.9000	+0.973%	1	86	-52.766%
2026-05-27	159.3500	159.3500	159.3500	159.3500	+0.220%	1	87	-52.306%
2026-05-04	159.0000	159.0000	159.0000	159.0000	+1.923%	1	87	-52.201%
2026-05-01	156.0000	156.0000	156.0000	156.0000	+23.633%	1	86	-51.282%
2026-04-14	126.1800	126.1800	126.1800	126.1800	+290.046%	1	86	-39.769%
2026-02-26	32.3500	32.3500	32.3500	32.3500	-6.906%	1	87	+134.930%
2026-02-24	34.7500	34.7500	34.7500	34.7500	+32.180%	2	87	+118.705%
2026-02-19	26.2900	26.2900	26.2900	26.2900	-2.159%	1	87	+189.083%
2026-02-11	26.8700	26.8700	26.8700	26.8700	-1.719%	1	87	+182.843%
2026-02-09	27.3400	27.3400	27.3400	27.3400	+24.273%	3	87	+177.981%
2026-02-06	22.0000	22.0000	22.0000	22.0000	-15.385%	3	88	+245.455%
2026-02-03	26.0000	26.0000	26.0000	26.0000	-2.256%	1	91	+192.308%
2026-02-02	26.6000	26.6000	26.6000	26.6000	+6.400%	2	92	+185.714%
2026-01-28	25.1200	25.1200	25.0000	25.0000	+42.857%	2	94	+204.000%
2026-01-26	17.5000	17.5000	17.5000	17.5000	-6.915%	5	94	+334.286%
2026-01-16	20.2000	20.2000	18.8000	18.8000	+15.337%	9	101	+304.255%
2026-01-13	16.3000	16.3000	16.3000	16.3000	+11.874%	1	101	+366.258%
2026-01-09	15.3000	15.3000	14.5000	14.5700	-4.771%	56	100	+421.620%
2026-01-08	17.8000	17.8000	15.3000	15.3000	-8.929%	3	109	+396.732%
2026-01-06	16.8000	16.8000	16.8000	16.8000	-5.618%	1	106	+352.381%
2026-01-05	17.7500	18.5000	17.7500	17.8000	-11.000%	3	104	+326.966%
2026-01-02	19.0000	20.0000	19.0000	20.0000	+14.943%	5	104	+280.000%
2025-12-31	17.4000	17.4000	17.4000	17.4000	-20.909%	1	104	+336.782%
2025-12-23	22.0000	22.0000	22.0000	22.0000	+16.402%	1	104	+245.455%
2025-12-22	18.9000	18.9000	18.9000	18.9000	+52.419%	1	105	+302.116%
2025-12-16	12.4000	12.4000	12.4000	12.4000	-31.567%	2	105	+512.903%
2025-12-11	18.1200	18.1200	18.1200	18.1200	+12.547%	7	107	+319.426%
2025-12-10	16.0000	16.1000	16.0000	16.1000	+40.000%	30	109	+372.050%
2025-12-08	11.5000	11.5000	11.5000	11.5000	+57.534%	4	139	+560.870%
2025-11-21	7.3000	7.3000	7.3000	7.3000	-14.620%	1	134	+941.096%
2025-11-20	8.5500	8.5500	8.5500	8.5500	-2.841%	1	134	+788.889%
2025-11-17	8.8000	8.8000	8.8000	8.8000	+22.222%	1	134	+763.636%
2025-11-13	7.2000	7.2000	7.2000	7.2000	-33.945%	90	133	+955.556%
2025-11-10	11.1000	11.5000	10.9000	10.9000	+6.863%	6	48	+597.248%
2025-11-07	10.2000	10.2000	10.2000	10.2000	-29.167%	4	43	+645.098%
2025-11-06	14.4000	14.4000	14.4000	14.4000	-7.097%	2	47	+427.778%
2025-11-04	15.5000	15.5000	15.5000	15.5000	-11.429%	4	49	+390.323%
2025-11-03	18.0000	18.0000	17.5000	17.5000	+22.463%	2	43	+334.286%
2025-10-22	14.2900	14.2900	14.2900	14.2900	-4.094%	1	43	+431.840%
2025-10-17	14.9000	14.9000	14.9000	14.9000	+35.455%	7	43	+410.067%
2025-09-26	11.0000	11.0000	11.0000	11.0000	-9.836%	1	36	+590.909%
2025-09-24	12.2000	12.2000	12.2000	12.2000	-11.594%	2	35	+522.951%
2025-09-23	13.7000	13.8000	13.7000	13.8000	+7.644%	4	35	+450.725%
2025-09-22	12.8200	12.8200	12.8200	12.8200	-7.770%	1	31	+492.824%
2025-09-19	13.9000	13.9000	13.9000	13.9000	+4.120%	1	31	+446.763%
2025-09-18	13.3500	13.3500	13.3500	13.3500	-4.643%	1	32	+469.288%
2025-09-17	14.0000	14.0000	14.0000	14.0000	+8.527%	6	31	+442.857%
2025-09-16	12.9000	12.9000	12.9000	12.9000	-6.522%	1	37	+489.147%
2025-09-15	13.8000	13.8000	13.8000	13.8000	+18.966%	5	36	+450.725%
2025-09-11	11.6000	11.6000	11.6000	11.6000	-6.902%	1	37	+555.172%
2025-09-10	12.0000	12.5000	12.0000	12.4600	+30.471%	22	36	+509.952%
2025-09-03	10.5000	10.5000	9.5500	9.5500	-16.957%	2	42	+695.812%
2025-08-25	11.5000	11.5000	11.5000	11.5000	+35.294%	2	41	+560.870%
2025-08-20	8.3100	8.5000	8.3100	8.5000	-27.039%	11	39	+794.118%
2025-08-18	12.0000	12.0000	11.5000	11.6500	+43.827%	9	28	+552.361%
2025-08-08	8.1000	8.1000	8.1000	8.1000	-9.497%	6	19	+838.272%
2025-08-07	8.9500	8.9500	8.9500	8.9500	+2.874%	1	19	+749.162%
2025-08-04	8.7000	8.7000	8.7000	8.7000	+1.163%	1	20	+773.563%
2025-08-01	8.4600	8.6000	8.4600	8.6000	-31.200%	8	20	+783.721%
2025-07-25	12.5000	12.5000	12.5000	12.5000	+1.297%	1	14	+508.000%
2025-07-24	12.3400	12.3400	12.3400	12.3400	-5.873%	1	14	+515.883%
2025-07-16	13.1100	13.1100	13.1100	13.1100	-14.202%	1	14	+479.710%
2025-07-15	15.2800	15.2800	15.2800	15.2800	+1.192%	3	13	+397.382%
2025-07-14	14.5500	15.1000	14.5500	15.1000	-3.205%	4	14	+403.311%
2025-07-03	15.6000	15.6000	15.6000	15.6000	+34.483%	1	11	+387.179%
2025-07-01	11.5500	11.6000	11.5500	11.6000	-7.570%	5	11	+555.172%
2025-06-27	12.5500	12.5500	12.5500	12.5500	+18.957%	1	14	+505.578%
2025-06-25	10.5500	10.5500	10.5500	10.5500	+7.653%	1	14	+620.379%
2025-06-24	10.3300	10.5000	9.8000	9.8000	+3.158%	4	14	+675.510%
2025-06-23	9.5000	9.5000	9.5000	9.5000	+18.750%	1	16	+700.000%
2025-06-20	8.0000	8.0000	8.0000	8.0000	+35.593%	2	16	+850.000%
2025-06-13	5.9000	5.9000	5.9000	5.9000	+6.115%	2	16	+1,188.136%
2025-06-05	5.5600	5.5600	5.5600	5.5600	-8.099%	2	15	+1,266.906%
2025-06-04	6.0500	6.0500	6.0500	6.0500	+18.627%	10	14	+1,156.198%
2025-06-02	5.1000	5.1000	5.1000	5.1000	-16.667%	2	14	+1,390.196%
2025-05-29	6.1200	6.1200	6.1200	6.1200	-15.000%	1	12	+1,141.830%
2025-05-27	7.2000	7.2000	7.2000	7.2000	+2.857%	1	12	+955.556%
2025-05-15	7.0000	7.0000	7.0000	7.0000	-15.663%	1	12	+985.714%
2025-05-13	8.5000	8.5000	8.3000	8.3000	+40.678%	2	12	+815.663%
2025-05-12	5.9000	5.9000	5.9000	5.9000	+118.519%	3	12	+1,188.136%
2025-04-21	2.6200	2.7000	2.6200	2.7000	-9.091%	10	12	+2,714.815%
2025-04-17	2.9700	2.9700	2.9700	2.9700	-5.714%	5	8	+2,458.923%
2025-04-16	3.1500	3.1500	3.1500	3.1500	-12.742%	5	8	+2,312.698%
2025-04-15	3.6100	3.6100	3.6100	3.6100	-5.744%	1	4	+2,005.263%
2025-04-04	3.8300	3.8300	3.8300	3.8300	-66.404%	4	3	+1,884.334%
2025-03-14	11.4000	11.4000	11.4000	11.4000	0.000%	6	3	+566.667%