Dark

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

EOD

Sep 29, 2026

71.90-6.380%(-4.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	71.9000	71.9000	71.9000	71.9000	-6.380%	8	425	0.000%
2026-09-22	76.8000	76.8000	76.8000	76.8000	-3.396%	2	425	-6.380%
2026-09-21	79.5000	79.5000	79.5000	79.5000	+10.879%	10	425	-9.560%
2026-09-18	71.7000	71.7000	71.7000	71.7000	+3.763%	2	415	+0.279%
2026-09-14	69.1000	69.1000	69.1000	69.1000	-17.146%	2	413	+4.052%
2026-07-13	83.4000	83.4000	83.4000	83.4000	-4.773%	2	413	-13.789%
2026-07-10	87.5800	87.5800	87.5800	87.5800	-36.857%	2	413	-17.904%
2026-06-11	138.7000	138.7000	138.7000	138.7000	-30.823%	1	415	-48.161%
2026-05-13	191.5000	200.5000	191.5000	200.5000	+28.526%	2	416	-64.140%
2026-05-11	156.0000	156.0000	156.0000	156.0000	+6.122%	1	417	-53.910%
2026-05-08	136.5000	147.0000	136.5000	147.0000	-2.189%	46	417	-51.088%
2026-05-04	150.2900	150.2900	150.2900	150.2900	+27.527%	1	461	-52.159%
2026-04-29	117.8500	117.8500	117.8500	117.8500	-3.976%	5	461	-38.990%
2026-04-16	122.7500	122.7500	122.7300	122.7300	+9.093%	4	466	-41.416%
2026-04-15	112.5000	112.5000	112.5000	112.5000	-7.025%	1	466	-36.089%
2026-04-14	121.0000	121.0000	121.0000	121.0000	+44.048%	5	466	-40.579%
2026-04-06	86.4200	86.4400	84.0000	84.0000	+7.692%	13	466	-14.405%
2026-04-02	78.0000	78.0000	78.0000	78.0000	+32.338%	5	469	-7.821%
2026-03-30	59.5100	59.5100	58.9400	58.9400	-30.000%	8	469	+21.988%
2026-03-24	84.2000	84.2000	84.2000	84.2000	+21.064%	3	469	-14.608%
2026-03-18	69.5500	69.5500	69.5500	69.5500	+6.492%	3	469	+3.379%
2026-03-17	65.3100	65.3100	65.3100	65.3100	-9.292%	2	472	+10.090%
2026-03-13	73.2400	73.2400	72.0000	72.0000	-26.380%	3	470	-0.139%
2026-03-10	96.2000	97.9000	96.2000	97.8000	+23.019%	14	472	-26.483%
2026-03-09	79.5000	79.5000	79.5000	79.5000	+6.711%	1	483	-9.560%
2026-03-06	86.0700	86.0700	74.5000	74.5000	+6.917%	6	483	-3.490%
2026-03-05	69.6800	69.6800	69.6800	69.6800	+0.986%	1	488	+3.186%
2026-03-04	69.0000	69.0000	69.0000	69.0000	+8.235%	1	489	+4.203%
2026-03-03	70.4900	70.6400	63.7500	63.7500	-18.269%	4	489	+12.784%
2026-03-02	78.0000	78.0000	78.0000	78.0000	+34.021%	2	490	-7.821%
2026-02-27	48.0000	58.2000	48.0000	58.2000	+87.560%	20	493	+23.540%
2026-02-26	32.2100	32.2100	31.0300	31.0300	-11.545%	3	494	+131.711%
2026-02-25	34.5300	35.0800	34.5300	35.0800	+10.314%	4	495	+104.960%
2026-02-23	30.4000	31.8000	30.4000	31.8000	+7.797%	7	495	+126.101%
2026-02-20	29.5000	29.5000	29.5000	29.5000	+18.000%	3	495	+143.729%
2026-02-13	23.8300	25.0000	23.8300	25.0000	+8.225%	6	495	+187.600%
2026-02-12	23.1000	23.1000	23.1000	23.1000	-14.854%	1	495	+211.255%
2026-02-10	27.8000	27.8000	27.1300	27.1300	+13.515%	2	495	+165.020%
2026-02-06	20.7500	23.9000	20.7500	23.9000	+31.319%	8	495	+200.837%
2026-02-04	24.7000	24.7000	18.2000	18.2000	-22.553%	2	500	+295.055%
2026-02-03	22.8600	23.5000	22.8000	23.5000	-5.622%	3	501	+205.957%
2026-02-02	26.5000	26.5000	24.9000	24.9000	+5.732%	2	501	+188.755%
2026-01-30	23.3000	23.5500	23.0000	23.5500	+23.947%	3	501	+205.308%
2026-01-29	20.7000	20.7000	17.9000	19.0000	+15.854%	20	504	+278.421%
2026-01-27	16.4000	16.4000	16.4000	16.4000	+2.500%	1	508	+338.415%
2026-01-26	16.0000	16.0000	16.0000	16.0000	-13.043%	1	507	+349.375%
2026-01-22	18.4000	18.4000	18.4000	18.4000	+10.180%	1	507	+290.761%
2026-01-20	16.7000	16.7000	16.7000	16.7000	-4.571%	2	507	+330.539%
2026-01-15	18.0000	18.0000	17.5000	17.5000	+16.667%	2	507	+310.857%
2026-01-13	15.0000	15.0000	15.0000	15.0000	+3.448%	3	508	+379.333%
2026-01-12	14.5000	14.5000	14.5000	14.5000	+1.399%	1	509	+395.862%
2026-01-09	14.0000	14.3000	14.0000	14.3000	+0.704%	4	509	+402.797%
2026-01-08	16.3000	16.3000	13.4400	14.2000	-21.978%	9	505	+406.338%
2026-01-07	18.2800	18.2800	18.2000	18.2000	-1.622%	2	510	+295.055%
2026-01-06	16.5000	18.5000	16.5000	18.5000	+14.907%	7	511	+288.649%
2026-01-05	17.7000	17.7000	16.0000	16.1000	-16.796%	17	508	+346.584%
2026-01-02	17.7900	19.5000	17.7900	19.3500	+8.464%	6	506	+271.576%
2025-12-30	17.8400	17.8400	17.8400	17.8400	-0.335%	1	508	+303.027%
2025-12-26	18.9600	18.9600	17.9000	17.9000	-13.317%	47	508	+301.676%
2025-12-24	20.4000	20.6500	20.4000	20.6500	-1.667%	6	514	+248.184%
2025-12-23	18.3300	21.0000	18.3300	21.0000	+14.130%	11	514	+242.381%
2025-12-22	16.9700	18.4000	16.9700	18.4000	+52.697%	4	514	+290.761%
2025-12-19	12.0500	12.0500	12.0500	12.0500	+0.417%	34	516	+496.680%
2025-12-16	12.1000	12.1000	12.0000	12.0000	-4.000%	4	482	+499.167%
2025-12-15	13.2600	13.2600	12.5000	12.5000	-15.882%	6	482	+475.200%
2025-12-12	14.8600	14.8600	14.8600	14.8600	-11.018%	21	483	+383.849%
2025-12-11	16.7800	16.7800	16.7000	16.7000	+21.455%	3	504	+330.539%
2025-12-10	13.6300	13.7500	13.6300	13.7500	+16.525%	3	506	+422.909%
2025-12-09	12.9000	13.0000	11.8000	11.8000	+35.476%	5	506	+509.322%
2025-11-26	8.7100	8.7100	8.7100	8.7100	+7.002%	1	506	+725.488%
2025-11-24	7.2000	8.1400	6.9000	8.1400	+37.966%	4	506	+783.292%
2025-11-21	6.3000	6.3000	5.9000	5.9000	-18.056%	2	505	+1,118.644%
2025-11-19	7.3800	7.3800	7.2000	7.2000	-6.494%	2	505	+898.611%
2025-11-14	7.8000	7.8000	7.7000	7.7000	+5.479%	26	504	+833.766%
2025-11-13	7.3000	7.3000	7.3000	7.3000	-17.140%	15	488	+884.932%
2025-11-11	8.9000	8.9000	8.8100	8.8100	-7.263%	8	474	+716.118%
2025-11-10	10.4500	10.4500	9.5000	9.5000	-26.357%	6	479	+656.842%
2025-11-07	10.4000	12.9000	10.4000	12.9000	-15.354%	67	480	+457.364%
2025-11-05	15.2400	15.2400	15.2400	15.2400	+11.322%	1	453	+371.785%
2025-11-04	13.4000	15.2300	13.4000	13.6900	-17.778%	7	454	+425.201%
2025-11-03	17.1400	17.1400	16.6500	16.6500	+17.336%	2	456	+331.832%
2025-10-22	14.2300	14.2500	14.1900	14.1900	-20.638%	4	456	+406.695%
2025-10-21	16.8400	17.8800	16.6000	17.8800	+19.200%	7	456	+302.125%
2025-10-17	13.7700	15.0000	13.4300	15.0000	+20.000%	27	459	+379.333%
2025-10-13	12.5000	12.5000	12.5000	12.5000	+11.607%	8	464	+475.200%
2025-10-10	12.9600	12.9600	11.2000	11.2000	-28.662%	12	464	+541.964%
2025-10-09	15.7000	15.7000	15.7000	15.7000	+5.724%	2	463	+357.962%
2025-10-08	14.9000	14.9000	14.0500	14.8500	+4.284%	5	463	+384.175%
2025-10-07	15.7700	15.7700	14.0000	14.2400	-10.271%	62	481	+404.916%
2025-10-06	14.4500	15.8700	14.4500	15.8700	+44.273%	14	481	+353.056%
2025-10-03	11.0000	11.0000	11.0000	11.0000	-7.251%	2	474	+553.636%
2025-10-02	11.8600	11.8600	11.8600	11.8600	+17.426%	1	474	+506.239%
2025-09-29	10.1000	10.1000	10.1000	10.1000	-0.980%	5	474	+611.881%
2025-09-26	10.5000	10.5000	10.2000	10.2000	+1.695%	2	474	+604.902%
2025-09-25	10.3000	10.3000	9.8400	10.0300	-12.783%	7	473	+616.849%
2025-09-24	11.7000	11.7000	11.5000	11.5000	-12.879%	10	468	+525.217%
2025-09-23	13.2000	13.2000	13.2000	13.2000	+11.864%	2	465	+444.697%
2025-09-22	11.8000	11.8000	11.8000	11.8000	-6.349%	5	465	+509.322%
2025-09-19	12.6000	12.6000	12.6000	12.6000	+1.449%	1	465	+470.635%
2025-09-18	12.5000	12.5000	12.4000	12.4200	-1.272%	6	465	+478.905%
2025-09-17	12.5800	12.5800	12.5800	12.5800	+0.640%	1	467	+471.542%
2025-09-16	11.8000	12.5000	11.5000	12.5000	-4.361%	105	466	+475.200%
2025-09-15	12.1000	13.0700	12.1000	13.0700	+18.818%	61	367	+450.115%
2025-09-11	11.0000	11.0000	11.0000	11.0000	-4.348%	3	320	+553.636%
2025-09-10	9.8000	11.5000	9.8000	11.5000	+5.505%	39	320	+525.217%
2025-08-28	10.9000	10.9000	10.9000	10.9000	+9.000%	1	301	+559.633%
2025-08-25	10.0900	10.0900	10.0000	10.0000	+31.579%	2	300	+619.000%
2025-08-20	7.6000	7.6000	7.6000	7.6000	-31.839%	1	300	+846.053%
2025-08-18	11.1500	11.1500	11.1500	11.1500	+26.705%	1	300	+544.843%
2025-08-12	8.8000	8.8000	8.8000	8.8000	+32.331%	25	301	+717.045%
2025-08-11	7.0000	7.0000	6.6500	6.6500	-12.958%	12	321	+981.203%
2025-08-08	7.7000	7.7000	7.2000	7.6400	-9.048%	35	323	+841.099%
2025-08-06	8.4000	8.4000	8.4000	8.4000	+13.514%	1	318	+755.952%
2025-08-05	7.8000	7.8000	7.4000	7.4000	-7.152%	12	318	+871.622%
2025-08-01	7.9700	7.9700	7.9700	7.9700	-15.213%	3	316	+802.133%
2025-07-31	9.2900	9.5700	9.2900	9.4000	+8.046%	17	313	+664.894%
2025-07-30	9.5000	9.5000	8.7000	8.7000	-15.122%	30	303	+726.437%
2025-07-29	9.6300	10.2500	9.6300	10.2500	-10.792%	3	281	+601.463%
2025-07-25	11.6000	11.6000	11.4900	11.4900	-2.462%	2	281	+525.762%
2025-07-23	11.7400	11.7800	11.7400	11.7800	+9.276%	2	280	+510.357%
2025-07-22	10.7800	10.7800	10.7800	10.7800	-15.847%	1	280	+566.976%
2025-07-18	12.8500	12.8500	12.8100	12.8100	-9.789%	4	280	+461.280%
2025-07-17	14.1200	14.2000	14.1000	14.2000	+15.447%	3	280	+406.338%
2025-07-16	12.3000	12.3000	12.3000	12.3000	-8.209%	1	281	+484.553%
2025-07-15	14.0000	14.1300	13.4000	13.4000	+1.515%	13	280	+436.567%
2025-07-14	13.1000	13.2500	13.1000	13.2000	-1.493%	21	274	+444.697%
2025-07-11	13.4000	13.4000	13.4000	13.4000	+15.418%	1	265	+436.567%
2025-07-07	11.7700	11.7800	11.6100	11.6100	+14.950%	4	265	+519.294%
2025-07-01	10.9000	10.9000	10.1000	10.1000	-9.009%	2	269	+611.881%
2025-06-30	11.1000	11.1000	11.1000	11.1000	-10.121%	1	268	+547.748%
2025-06-27	12.4500	12.4500	12.3500	12.3500	+9.680%	5	268	+482.186%
2025-06-25	11.2600	11.2600	11.2600	11.2600	+19.533%	1	268	+538.544%
2025-06-24	9.4200	9.4200	9.4200	9.4200	+2.391%	2	267	+663.270%
2025-06-23	9.2000	9.2000	9.2000	9.2000	-3.361%	1	269	+681.522%
2025-06-20	9.2000	9.7500	9.0000	9.5200	+59.464%	262	268	+655.252%
2025-06-16	5.9700	5.9700	5.9700	5.9700	+27.021%	1	265	+1,104.355%
2025-06-13	5.0000	5.0000	4.6500	4.7000	-27.692%	34	266	+1,429.787%
2025-06-12	6.5000	6.5000	6.5000	6.5000	+27.451%	1	259	+1,006.154%
2025-06-11	5.2000	5.3000	5.1000	5.1000	-1.734%	83	259	+1,309.804%
2025-06-05	5.1800	5.1900	5.1800	5.1900	-21.364%	200	257	+1,285.356%
2025-05-28	6.6000	6.6000	6.6000	6.6000	-6.117%	2	69	+989.394%
2025-05-15	7.0300	7.0300	7.0300	7.0300	+1.737%	2	69	+922.760%
2025-05-14	6.9100	6.9100	6.9100	6.9100	-14.055%	2	69	+940.521%
2025-05-13	6.9200	8.0400	6.9200	8.0400	+72.903%	3	69	+794.279%
2025-05-01	4.6500	4.6500	4.6500	4.6500	+42.638%	1	68	+1,446.237%
2025-04-30	3.2600	3.2600	3.2600	3.2600	-11.892%	8	67	+2,105.521%
2025-04-28	3.7000	3.7000	3.7000	3.7000	-3.141%	1	67	+1,843.243%
2025-04-24	3.5300	3.8200	3.5300	3.8200	+11.047%	8	67	+1,782.199%
2025-04-23	3.3000	3.4400	3.3000	3.4400	+20.702%	10	62	+1,990.116%
2025-04-22	2.7500	2.9000	2.7500	2.8500	+21.277%	5	60	+2,422.807%
2025-04-21	2.3500	2.3500	2.3500	2.3500	-11.321%	5	55	+2,959.574%
2025-04-17	2.6500	2.6500	2.6500	2.6500	-12.541%	5	55	+2,613.208%
2025-04-15	3.0300	3.0300	3.0300	3.0300	+2.712%	2	55	+2,272.937%
2025-04-11	2.9500	2.9500	2.9500	2.9500	-17.135%	2	53	+2,337.288%
2025-04-10	3.5600	3.5600	3.5600	3.5600	-4.301%	4	53	+1,919.663%
2025-04-04	3.7200	3.7200	3.7200	3.7200	-21.684%	2	57	+1,832.796%
2025-04-03	4.7500	4.7500	4.7500	4.7500	-13.636%	5	58	+1,413.684%
2025-04-02	5.6000	5.6000	5.5000	5.5000	-26.667%	2	53	+1,207.273%
2025-03-27	7.5000	7.5000	7.5000	7.5000	-17.582%	1	53	+858.667%
2025-03-26	9.1000	9.1000	9.1000	9.1000	+24.658%	1	54	+690.110%
2025-03-12	7.3000	7.3000	7.3000	7.3000	+37.736%	1	53	+884.932%
2025-03-11	5.3000	5.3000	5.3000	5.3000	+5.368%	1	53	+1,256.604%
2025-03-10	5.4400	5.4400	5.0300	5.0300	-19.904%	6	52	+1,329.423%
2025-03-07	6.1800	6.2800	6.1500	6.2800	-4.559%	6	49	+1,044.904%
2025-03-06	6.5800	6.5800	6.5800	6.5800	-8.484%	5	51	+992.705%
2025-03-05	7.1900	7.1900	7.1900	7.1900	-2.838%	1	51	+900.000%
2025-03-04	7.4000	7.4000	7.4000	7.4000	-24.490%	5	52	+871.622%
2025-02-28	10.4000	10.4000	9.8000	9.8000	-22.835%	22	47	+633.673%
2025-02-27	10.6700	12.7000	10.6700	12.7000	-16.337%	13	53	+466.142%
2025-02-24	14.7100	15.1800	14.6800	15.1800	+3.265%	3	44	+373.650%
2025-02-20	14.7000	14.7000	14.7000	14.7000	+6.522%	5	41	+389.116%
2025-02-14	13.8000	13.8000	13.8000	13.8000	-27.368%	2	37	+421.014%
2025-02-10	19.0000	19.0000	19.0000	19.0000	+65.217%	1	37	+278.421%
2025-02-04	11.5000	11.5000	11.5000	11.5000	-11.538%	4	37	+525.217%
2025-01-28	13.0000	13.0000	13.0000	13.0000	-24.899%	10	37	+453.077%
2025-01-24	16.8500	17.3100	16.8500	17.3100	-8.895%	4	27	+315.367%
2025-01-22	19.0000	19.0000	19.0000	19.0000	+11.765%	3	25	+278.421%
2025-01-21	17.0000	17.0000	17.0000	17.0000	-0.875%	2	22	+322.941%
2025-01-10	17.1500	17.1500	17.1500	17.1500	-19.597%	4	22	+319.242%
2025-01-02	20.6500	21.3300	20.6500	21.3300	-6.035%	2	20	+237.084%
2024-12-13	22.5000	22.7000	21.0000	22.7000	+17.922%	24	20	+216.740%
2024-12-11	19.2500	19.2500	19.2500	19.2500	-8.333%	2	20	+273.506%
2024-12-10	21.0000	21.0000	21.0000	21.0000	-12.682%	2	20	+242.381%
2024-11-22	24.0500	24.0500	24.0500	24.0500	+22.081%	2	18	+198.960%
2024-11-21	19.7000	19.7000	19.7000	19.7000	+14.535%	10	18	+264.975%
2024-11-20	17.5900	17.5900	17.2000	17.2000	+21.298%	3	18	+318.023%
2024-11-15	14.1800	14.1800	14.1800	14.1800	+40.396%	2	19	+407.052%
2024-11-08	10.1000	10.1000	10.1000	10.1000	+44.699%	8	19	+611.881%
2024-11-07	6.9800	6.9800	6.9800	6.9800	+9.063%	10	15	+930.086%
2024-11-04	6.4000	6.4000	6.4000	6.4000	-20.694%	1	9	+1,023.438%
2024-10-14	7.8000	8.0700	7.8000	8.0700	+16.957%	2	10	+790.954%
2024-10-11	6.7500	6.9000	6.7500	6.9000	+30.189%	4	8	+942.029%
2024-10-04	5.3000	5.3000	5.3000	5.3000	+23.256%	2	6	+1,256.604%
2024-10-01	4.3000	4.3000	4.3000	4.3000	-12.245%	4	5	+1,572.093%
2024-09-30	4.9000	4.9000	4.9000	4.9000	0.000%	1	1	+1,367.347%