Dark

AAOI20270115C30
AAOI Jan 15 2027 30.00 Call (AAOI270115C00030000)
option OPRA

Inactive

Jul 13, 2026

83.40-4.773%(-4.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	83.4000	83.4000	83.4000	83.4000	-4.773%	2	413	0.000%
2026-07-10	87.5800	87.5800	87.5800	87.5800	-36.857%	2	413	-4.773%
2026-06-11	138.7000	138.7000	138.7000	138.7000	-30.823%	1	415	-39.870%
2026-05-13	191.5000	200.5000	191.5000	200.5000	+28.526%	2	416	-58.404%
2026-05-11	156.0000	156.0000	156.0000	156.0000	+6.122%	1	417	-46.538%
2026-05-08	136.5000	147.0000	136.5000	147.0000	-2.189%	46	417	-43.265%
2026-05-04	150.2900	150.2900	150.2900	150.2900	+27.527%	1	461	-44.507%
2026-04-29	117.8500	117.8500	117.8500	117.8500	-3.976%	5	461	-29.232%
2026-04-16	122.7500	122.7500	122.7300	122.7300	+9.093%	4	466	-32.046%
2026-04-15	112.5000	112.5000	112.5000	112.5000	-7.025%	1	466	-25.867%
2026-04-14	121.0000	121.0000	121.0000	121.0000	+44.048%	5	466	-31.074%
2026-04-06	86.4200	86.4400	84.0000	84.0000	+7.692%	13	466	-0.714%
2026-04-02	78.0000	78.0000	78.0000	78.0000	+32.338%	5	469	+6.923%
2026-03-30	59.5100	59.5100	58.9400	58.9400	-30.000%	8	469	+41.500%
2026-03-24	84.2000	84.2000	84.2000	84.2000	+21.064%	3	469	-0.950%
2026-03-18	69.5500	69.5500	69.5500	69.5500	+6.492%	3	469	+19.914%
2026-03-17	65.3100	65.3100	65.3100	65.3100	-9.292%	2	472	+27.699%
2026-03-13	73.2400	73.2400	72.0000	72.0000	-26.380%	3	470	+15.833%
2026-03-10	96.2000	97.9000	96.2000	97.8000	+23.019%	14	472	-14.724%
2026-03-09	79.5000	79.5000	79.5000	79.5000	+6.711%	1	483	+4.906%
2026-03-06	86.0700	86.0700	74.5000	74.5000	+6.917%	6	483	+11.946%
2026-03-05	69.6800	69.6800	69.6800	69.6800	+0.986%	1	488	+19.690%
2026-03-04	69.0000	69.0000	69.0000	69.0000	+8.235%	1	489	+20.870%
2026-03-03	70.4900	70.6400	63.7500	63.7500	-18.269%	4	489	+30.824%
2026-03-02	78.0000	78.0000	78.0000	78.0000	+34.021%	2	490	+6.923%
2026-02-27	48.0000	58.2000	48.0000	58.2000	+87.560%	20	493	+43.299%
2026-02-26	32.2100	32.2100	31.0300	31.0300	-11.545%	3	494	+168.772%
2026-02-25	34.5300	35.0800	34.5300	35.0800	+10.314%	4	495	+137.742%
2026-02-23	30.4000	31.8000	30.4000	31.8000	+7.797%	7	495	+162.264%
2026-02-20	29.5000	29.5000	29.5000	29.5000	+18.000%	3	495	+182.712%
2026-02-13	23.8300	25.0000	23.8300	25.0000	+8.225%	6	495	+233.600%
2026-02-12	23.1000	23.1000	23.1000	23.1000	-14.854%	1	495	+261.039%
2026-02-10	27.8000	27.8000	27.1300	27.1300	+13.515%	2	495	+207.409%
2026-02-06	20.7500	23.9000	20.7500	23.9000	+31.319%	8	495	+248.954%
2026-02-04	24.7000	24.7000	18.2000	18.2000	-22.553%	2	500	+358.242%
2026-02-03	22.8600	23.5000	22.8000	23.5000	-5.622%	3	501	+254.894%
2026-02-02	26.5000	26.5000	24.9000	24.9000	+5.732%	2	501	+234.940%
2026-01-30	23.3000	23.5500	23.0000	23.5500	+23.947%	3	501	+254.140%
2026-01-29	20.7000	20.7000	17.9000	19.0000	+15.854%	20	504	+338.947%
2026-01-27	16.4000	16.4000	16.4000	16.4000	+2.500%	1	508	+408.537%
2026-01-26	16.0000	16.0000	16.0000	16.0000	-13.043%	1	507	+421.250%
2026-01-22	18.4000	18.4000	18.4000	18.4000	+10.180%	1	507	+353.261%
2026-01-20	16.7000	16.7000	16.7000	16.7000	-4.571%	2	507	+399.401%
2026-01-15	18.0000	18.0000	17.5000	17.5000	+16.667%	2	507	+376.571%
2026-01-13	15.0000	15.0000	15.0000	15.0000	+3.448%	3	508	+456.000%
2026-01-12	14.5000	14.5000	14.5000	14.5000	+1.399%	1	509	+475.172%
2026-01-09	14.0000	14.3000	14.0000	14.3000	+0.704%	4	509	+483.217%
2026-01-08	16.3000	16.3000	13.4400	14.2000	-21.978%	9	505	+487.324%
2026-01-07	18.2800	18.2800	18.2000	18.2000	-1.622%	2	510	+358.242%
2026-01-06	16.5000	18.5000	16.5000	18.5000	+14.907%	7	511	+350.811%
2026-01-05	17.7000	17.7000	16.0000	16.1000	-16.796%	17	508	+418.012%
2026-01-02	17.7900	19.5000	17.7900	19.3500	+8.464%	6	506	+331.008%
2025-12-30	17.8400	17.8400	17.8400	17.8400	-0.335%	1	508	+367.489%
2025-12-26	18.9600	18.9600	17.9000	17.9000	-13.317%	47	508	+365.922%
2025-12-24	20.4000	20.6500	20.4000	20.6500	-1.667%	6	514	+303.874%
2025-12-23	18.3300	21.0000	18.3300	21.0000	+14.130%	11	514	+297.143%
2025-12-22	16.9700	18.4000	16.9700	18.4000	+52.697%	4	514	+353.261%
2025-12-19	12.0500	12.0500	12.0500	12.0500	+0.417%	34	516	+592.116%
2025-12-16	12.1000	12.1000	12.0000	12.0000	-4.000%	4	482	+595.000%
2025-12-15	13.2600	13.2600	12.5000	12.5000	-15.882%	6	482	+567.200%
2025-12-12	14.8600	14.8600	14.8600	14.8600	-11.018%	21	483	+461.238%
2025-12-11	16.7800	16.7800	16.7000	16.7000	+21.455%	3	504	+399.401%
2025-12-10	13.6300	13.7500	13.6300	13.7500	+16.525%	3	506	+506.545%
2025-12-09	12.9000	13.0000	11.8000	11.8000	+35.476%	5	506	+606.780%
2025-11-26	8.7100	8.7100	8.7100	8.7100	+7.002%	1	506	+857.520%
2025-11-24	7.2000	8.1400	6.9000	8.1400	+37.966%	4	506	+924.570%
2025-11-21	6.3000	6.3000	5.9000	5.9000	-18.056%	2	505	+1,313.559%
2025-11-19	7.3800	7.3800	7.2000	7.2000	-6.494%	2	505	+1,058.333%
2025-11-14	7.8000	7.8000	7.7000	7.7000	+5.479%	26	504	+983.117%
2025-11-13	7.3000	7.3000	7.3000	7.3000	-17.140%	15	488	+1,042.466%
2025-11-11	8.9000	8.9000	8.8100	8.8100	-7.263%	8	474	+846.652%
2025-11-10	10.4500	10.4500	9.5000	9.5000	-26.357%	6	479	+777.895%
2025-11-07	10.4000	12.9000	10.4000	12.9000	-15.354%	67	480	+546.512%
2025-11-05	15.2400	15.2400	15.2400	15.2400	+11.322%	1	453	+447.244%
2025-11-04	13.4000	15.2300	13.4000	13.6900	-17.778%	7	454	+509.204%
2025-11-03	17.1400	17.1400	16.6500	16.6500	+17.336%	2	456	+400.901%
2025-10-22	14.2300	14.2500	14.1900	14.1900	-20.638%	4	456	+487.738%
2025-10-21	16.8400	17.8800	16.6000	17.8800	+19.200%	7	456	+366.443%
2025-10-17	13.7700	15.0000	13.4300	15.0000	+20.000%	27	459	+456.000%
2025-10-13	12.5000	12.5000	12.5000	12.5000	+11.607%	8	464	+567.200%
2025-10-10	12.9600	12.9600	11.2000	11.2000	-28.662%	12	464	+644.643%
2025-10-09	15.7000	15.7000	15.7000	15.7000	+5.724%	2	463	+431.210%
2025-10-08	14.9000	14.9000	14.0500	14.8500	+4.284%	5	463	+461.616%
2025-10-07	15.7700	15.7700	14.0000	14.2400	-10.271%	62	481	+485.674%
2025-10-06	14.4500	15.8700	14.4500	15.8700	+44.273%	14	481	+425.520%
2025-10-03	11.0000	11.0000	11.0000	11.0000	-7.251%	2	474	+658.182%
2025-10-02	11.8600	11.8600	11.8600	11.8600	+17.426%	1	474	+603.204%
2025-09-29	10.1000	10.1000	10.1000	10.1000	-0.980%	5	474	+725.743%
2025-09-26	10.5000	10.5000	10.2000	10.2000	+1.695%	2	474	+717.647%
2025-09-25	10.3000	10.3000	9.8400	10.0300	-12.783%	7	473	+731.505%
2025-09-24	11.7000	11.7000	11.5000	11.5000	-12.879%	10	468	+625.217%
2025-09-23	13.2000	13.2000	13.2000	13.2000	+11.864%	2	465	+531.818%
2025-09-22	11.8000	11.8000	11.8000	11.8000	-6.349%	5	465	+606.780%
2025-09-19	12.6000	12.6000	12.6000	12.6000	+1.449%	1	465	+561.905%
2025-09-18	12.5000	12.5000	12.4000	12.4200	-1.272%	6	465	+571.498%
2025-09-17	12.5800	12.5800	12.5800	12.5800	+0.640%	1	467	+562.957%
2025-09-16	11.8000	12.5000	11.5000	12.5000	-4.361%	105	466	+567.200%
2025-09-15	12.1000	13.0700	12.1000	13.0700	+18.818%	61	367	+538.103%
2025-09-11	11.0000	11.0000	11.0000	11.0000	-4.348%	3	320	+658.182%
2025-09-10	9.8000	11.5000	9.8000	11.5000	+5.505%	39	320	+625.217%
2025-08-28	10.9000	10.9000	10.9000	10.9000	+9.000%	1	301	+665.138%
2025-08-25	10.0900	10.0900	10.0000	10.0000	+31.579%	2	300	+734.000%
2025-08-20	7.6000	7.6000	7.6000	7.6000	-31.839%	1	300	+997.368%
2025-08-18	11.1500	11.1500	11.1500	11.1500	+26.705%	1	300	+647.982%
2025-08-12	8.8000	8.8000	8.8000	8.8000	+32.331%	25	301	+847.727%
2025-08-11	7.0000	7.0000	6.6500	6.6500	-12.958%	12	321	+1,154.135%
2025-08-08	7.7000	7.7000	7.2000	7.6400	-9.048%	35	323	+991.623%
2025-08-06	8.4000	8.4000	8.4000	8.4000	+13.514%	1	318	+892.857%
2025-08-05	7.8000	7.8000	7.4000	7.4000	-7.152%	12	318	+1,027.027%
2025-08-01	7.9700	7.9700	7.9700	7.9700	-15.213%	3	316	+946.424%
2025-07-31	9.2900	9.5700	9.2900	9.4000	+8.046%	17	313	+787.234%
2025-07-30	9.5000	9.5000	8.7000	8.7000	-15.122%	30	303	+858.621%
2025-07-29	9.6300	10.2500	9.6300	10.2500	-10.792%	3	281	+713.659%
2025-07-25	11.6000	11.6000	11.4900	11.4900	-2.462%	2	281	+625.849%
2025-07-23	11.7400	11.7800	11.7400	11.7800	+9.276%	2	280	+607.980%
2025-07-22	10.7800	10.7800	10.7800	10.7800	-15.847%	1	280	+673.655%
2025-07-18	12.8500	12.8500	12.8100	12.8100	-9.789%	4	280	+551.054%
2025-07-17	14.1200	14.2000	14.1000	14.2000	+15.447%	3	280	+487.324%
2025-07-16	12.3000	12.3000	12.3000	12.3000	-8.209%	1	281	+578.049%
2025-07-15	14.0000	14.1300	13.4000	13.4000	+1.515%	13	280	+522.388%
2025-07-14	13.1000	13.2500	13.1000	13.2000	-1.493%	21	274	+531.818%
2025-07-11	13.4000	13.4000	13.4000	13.4000	+15.418%	1	265	+522.388%
2025-07-07	11.7700	11.7800	11.6100	11.6100	+14.950%	4	265	+618.346%
2025-07-01	10.9000	10.9000	10.1000	10.1000	-9.009%	2	269	+725.743%
2025-06-30	11.1000	11.1000	11.1000	11.1000	-10.121%	1	268	+651.351%
2025-06-27	12.4500	12.4500	12.3500	12.3500	+9.680%	5	268	+575.304%
2025-06-25	11.2600	11.2600	11.2600	11.2600	+19.533%	1	268	+640.675%
2025-06-24	9.4200	9.4200	9.4200	9.4200	+2.391%	2	267	+785.350%
2025-06-23	9.2000	9.2000	9.2000	9.2000	-3.361%	1	269	+806.522%
2025-06-20	9.2000	9.7500	9.0000	9.5200	+59.464%	262	268	+776.050%
2025-06-16	5.9700	5.9700	5.9700	5.9700	+27.021%	1	265	+1,296.985%
2025-06-13	5.0000	5.0000	4.6500	4.7000	-27.692%	34	266	+1,674.468%
2025-06-12	6.5000	6.5000	6.5000	6.5000	+27.451%	1	259	+1,183.077%
2025-06-11	5.2000	5.3000	5.1000	5.1000	-1.734%	83	259	+1,535.294%
2025-06-05	5.1800	5.1900	5.1800	5.1900	-21.364%	200	257	+1,506.936%
2025-05-28	6.6000	6.6000	6.6000	6.6000	-6.117%	2	69	+1,163.636%
2025-05-15	7.0300	7.0300	7.0300	7.0300	+1.737%	2	69	+1,086.344%
2025-05-14	6.9100	6.9100	6.9100	6.9100	-14.055%	2	69	+1,106.946%
2025-05-13	6.9200	8.0400	6.9200	8.0400	+72.903%	3	69	+937.313%
2025-05-01	4.6500	4.6500	4.6500	4.6500	+42.638%	1	68	+1,693.548%
2025-04-30	3.2600	3.2600	3.2600	3.2600	-11.892%	8	67	+2,458.282%
2025-04-28	3.7000	3.7000	3.7000	3.7000	-3.141%	1	67	+2,154.054%
2025-04-24	3.5300	3.8200	3.5300	3.8200	+11.047%	8	67	+2,083.246%
2025-04-23	3.3000	3.4400	3.3000	3.4400	+20.702%	10	62	+2,324.419%
2025-04-22	2.7500	2.9000	2.7500	2.8500	+21.277%	5	60	+2,826.316%
2025-04-21	2.3500	2.3500	2.3500	2.3500	-11.321%	5	55	+3,448.936%
2025-04-17	2.6500	2.6500	2.6500	2.6500	-12.541%	5	55	+3,047.170%
2025-04-15	3.0300	3.0300	3.0300	3.0300	+2.712%	2	55	+2,652.475%
2025-04-11	2.9500	2.9500	2.9500	2.9500	-17.135%	2	53	+2,727.119%
2025-04-10	3.5600	3.5600	3.5600	3.5600	-4.301%	4	53	+2,242.697%
2025-04-04	3.7200	3.7200	3.7200	3.7200	-21.684%	2	57	+2,141.935%
2025-04-03	4.7500	4.7500	4.7500	4.7500	-13.636%	5	58	+1,655.789%
2025-04-02	5.6000	5.6000	5.5000	5.5000	-26.667%	2	53	+1,416.364%
2025-03-27	7.5000	7.5000	7.5000	7.5000	-17.582%	1	53	+1,012.000%
2025-03-26	9.1000	9.1000	9.1000	9.1000	+24.658%	1	54	+816.484%
2025-03-12	7.3000	7.3000	7.3000	7.3000	+37.736%	1	53	+1,042.466%
2025-03-11	5.3000	5.3000	5.3000	5.3000	+5.368%	1	53	+1,473.585%
2025-03-10	5.4400	5.4400	5.0300	5.0300	-19.904%	6	52	+1,558.052%
2025-03-07	6.1800	6.2800	6.1500	6.2800	-4.559%	6	49	+1,228.025%
2025-03-06	6.5800	6.5800	6.5800	6.5800	-8.484%	5	51	+1,167.477%
2025-03-05	7.1900	7.1900	7.1900	7.1900	-2.838%	1	51	+1,059.944%
2025-03-04	7.4000	7.4000	7.4000	7.4000	-24.490%	5	52	+1,027.027%
2025-02-28	10.4000	10.4000	9.8000	9.8000	-22.835%	22	47	+751.020%
2025-02-27	10.6700	12.7000	10.6700	12.7000	-16.337%	13	53	+556.693%
2025-02-24	14.7100	15.1800	14.6800	15.1800	+3.265%	3	44	+449.407%
2025-02-20	14.7000	14.7000	14.7000	14.7000	+6.522%	5	41	+467.347%
2025-02-14	13.8000	13.8000	13.8000	13.8000	-27.368%	2	37	+504.348%
2025-02-10	19.0000	19.0000	19.0000	19.0000	+65.217%	1	37	+338.947%
2025-02-04	11.5000	11.5000	11.5000	11.5000	-11.538%	4	37	+625.217%
2025-01-28	13.0000	13.0000	13.0000	13.0000	-24.899%	10	37	+541.538%
2025-01-24	16.8500	17.3100	16.8500	17.3100	-8.895%	4	27	+381.802%
2025-01-22	19.0000	19.0000	19.0000	19.0000	+11.765%	3	25	+338.947%
2025-01-21	17.0000	17.0000	17.0000	17.0000	-0.875%	2	22	+390.588%
2025-01-10	17.1500	17.1500	17.1500	17.1500	-19.597%	4	22	+386.297%
2025-01-02	20.6500	21.3300	20.6500	21.3300	-6.035%	2	20	+290.999%
2024-12-13	22.5000	22.7000	21.0000	22.7000	+17.922%	24	20	+267.401%
2024-12-11	19.2500	19.2500	19.2500	19.2500	-8.333%	2	20	+333.247%
2024-12-10	21.0000	21.0000	21.0000	21.0000	-12.682%	2	20	+297.143%
2024-11-22	24.0500	24.0500	24.0500	24.0500	+22.081%	2	18	+246.778%
2024-11-21	19.7000	19.7000	19.7000	19.7000	+14.535%	10	18	+323.350%
2024-11-20	17.5900	17.5900	17.2000	17.2000	+21.298%	3	18	+384.884%
2024-11-15	14.1800	14.1800	14.1800	14.1800	+40.396%	2	19	+488.152%
2024-11-08	10.1000	10.1000	10.1000	10.1000	+44.699%	8	19	+725.743%
2024-11-07	6.9800	6.9800	6.9800	6.9800	+9.063%	10	15	+1,094.842%
2024-11-04	6.4000	6.4000	6.4000	6.4000	-20.694%	1	9	+1,203.125%
2024-10-14	7.8000	8.0700	7.8000	8.0700	+16.957%	2	10	+933.457%
2024-10-11	6.7500	6.9000	6.7500	6.9000	+30.189%	4	8	+1,108.696%
2024-10-04	5.3000	5.3000	5.3000	5.3000	+23.256%	2	6	+1,473.585%
2024-10-01	4.3000	4.3000	4.3000	4.3000	-12.245%	4	5	+1,839.535%
2024-09-30	4.9000	4.9000	4.9000	4.9000	0.000%	1	1	+1,602.041%