Dark

AAOI20270115C300
AAOI Jan 15 2027 300.00 Call (AAOI270115C00300000)
option OPRA

EOD

Sep 29, 2026

1.14+17.526%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1400	1.1400	1.1400	1.1400	+17.526%	1	375	0.000%
2026-09-28	0.9200	0.9700	0.9000	0.9700	-22.400%	6	374	+17.526%
2026-09-25	1.2500	1.2500	1.2500	1.2500	+8.696%	5	374	-8.800%
2026-09-24	1.1500	1.1500	1.1500	1.1500	-28.125%	1	369	-0.870%
2026-09-22	1.6000	1.6000	1.6000	1.6000	+18.519%	1	368	-28.750%
2026-09-18	1.3500	1.3500	1.3500	1.3500	+8.000%	1	368	-15.556%
2026-09-17	1.4000	1.4000	1.2500	1.2500	+2.459%	5	367	-8.800%
2026-09-16	1.3000	1.3000	1.2200	1.2200	-15.862%	21	367	-6.557%
2026-09-14	1.4500	1.4500	1.4500	1.4500	-23.684%	1	367	-21.379%
2026-09-11	2.0000	2.0000	1.9000	1.9000	-35.593%	9	367	-40.000%
2026-09-09	3.2000	3.2000	2.9500	2.9500	-7.813%	37	365	-61.356%
2026-09-08	2.6000	3.2000	2.5800	3.2000	+64.103%	10	340	-64.375%
2026-09-04	1.9500	1.9500	1.9500	1.9500	+30.000%	1	340	-41.538%
2026-09-03	1.5000	1.5000	1.5000	1.5000	-11.765%	1	340	-24.000%
2026-09-02	1.9000	1.9000	1.7000	1.7000	-15.842%	3	339	-32.941%
2026-09-01	2.0000	2.0200	2.0000	2.0200	-23.774%	2	339	-43.564%
2026-08-31	2.5100	2.6500	2.5100	2.6500	0.000%	6	340	-56.981%
2026-08-28	2.9000	2.9000	2.6500	2.6500	-30.263%	11	339	-56.981%
2026-08-27	3.7700	4.0000	3.7700	3.8000	-10.165%	11	342	-70.000%
2026-08-24	4.4000	4.6000	4.0000	4.2300	-42.371%	62	345	-73.050%
2026-08-21	8.0000	8.3200	7.3400	7.3400	-14.252%	14	355	-84.469%
2026-08-20	8.1000	8.5600	8.1000	8.5600	+16.463%	5	356	-86.682%
2026-08-19	9.0000	9.2000	7.3500	7.3500	-25.076%	16	351	-84.490%
2026-08-18	12.3600	12.3600	9.8100	9.8100	-36.299%	29	337	-88.379%
2026-08-17	16.3000	17.1000	15.4000	15.4000	-1.155%	9	338	-92.597%
2026-08-14	14.5800	16.5000	14.5800	15.5800	+49.808%	17	333	-92.683%
2026-08-13	13.4000	13.4000	10.4000	10.4000	-18.110%	5	321	-89.038%
2026-08-12	11.3000	13.5600	11.3000	12.7000	+1.926%	10	323	-91.024%
2026-08-11	12.2400	12.4600	11.6000	12.4600	-0.320%	14	318	-90.851%
2026-08-10	16.2200	18.1800	12.5000	12.5000	-19.872%	22	316	-90.880%
2026-08-07	16.8800	17.3300	15.6000	15.6000	+19.084%	12	303	-92.692%
2026-08-06	12.7000	15.3300	12.7000	13.1000	-14.935%	17	310	-91.298%
2026-08-05	15.8500	15.8500	15.4000	15.4000	-9.412%	30	309	-92.597%
2026-08-04	13.8000	17.0000	13.8000	17.0000	+100.000%	116	328	-93.294%
2026-08-03	7.8800	8.5000	7.8000	8.5000	+92.308%	18	259	-86.588%
2026-07-30	4.4200	4.4200	4.4200	4.4200	+9.677%	3	251	-74.208%
2026-07-29	4.0700	4.0700	3.8700	4.0300	-14.255%	14	248	-71.712%
2026-07-28	5.1800	5.1800	4.5400	4.7000	-31.884%	18	254	-75.745%
2026-07-27	6.9000	6.9000	6.9000	6.9000	-37.838%	3	255	-83.478%
2026-07-23	11.1500	11.1500	11.1000	11.1000	+3.738%	79	255	-89.730%
2026-07-22	11.2000	11.6000	10.7000	10.7000	-13.290%	11	272	-89.346%
2026-07-21	11.7600	12.3400	11.7600	12.3400	+37.111%	4	274	-90.762%
2026-07-20	9.4000	9.4000	9.0000	9.0000	-0.662%	6	274	-87.333%
2026-07-17	7.1500	9.0600	7.1500	9.0600	+11.439%	18	273	-87.417%
2026-07-16	8.9300	9.3700	8.0500	8.1300	-25.069%	67	267	-85.978%
2026-07-15	12.0500	12.0500	10.8000	10.8500	+2.166%	13	329	-89.493%
2026-07-13	11.3000	11.3000	10.4600	10.6200	-14.355%	13	342	-89.266%
2026-07-10	13.5000	13.5000	12.4000	12.4000	-18.421%	6	330	-90.806%
2026-07-09	15.5000	15.5000	15.2000	15.2000	+21.019%	2	331	-92.500%
2026-07-08	12.0000	13.5000	12.0000	12.5600	-10.286%	5	331	-90.924%
2026-07-07	13.6000	14.0000	12.7000	14.0000	-20.904%	28	330	-91.857%
2026-07-06	17.6000	17.7000	17.6000	17.7000	+27.247%	8	322	-93.559%
2026-07-02	19.0700	19.0700	13.9100	13.9100	-36.163%	20	321	-91.804%
2026-07-01	22.6400	22.6400	21.7900	21.7900	-12.490%	4	321	-94.768%
2026-06-30	25.0000	26.2000	24.9000	24.9000	-3.113%	37	319	-95.422%
2026-06-29	24.0000	25.7000	21.3000	25.7000	+18.433%	10	295	-95.564%
2026-06-26	19.8000	21.8000	19.8000	21.7000	-1.049%	29	293	-94.747%
2026-06-25	22.5500	22.5500	21.9300	21.9300	-11.715%	13	290	-94.802%
2026-06-24	24.8000	26.0700	24.0000	24.8400	-7.727%	219	277	-95.411%
2026-06-23	31.5000	31.8800	26.5000	26.9200	-31.397%	14	413	-95.765%
2026-06-22	34.1500	39.7100	32.0800	39.2400	+12.759%	29	411	-97.095%
2026-06-18	37.0000	37.0000	33.0000	34.8000	-11.495%	34	402	-96.724%
2026-06-17	41.6200	42.4500	39.0000	39.3200	-5.865%	96	402	-97.101%
2026-06-16	44.0000	44.4000	41.7700	41.7700	-24.247%	9	354	-97.271%
2026-06-15	50.6500	55.1400	50.0000	55.1400	+22.588%	21	354	-97.933%
2026-06-12	45.5000	45.5000	44.0000	44.9800	+2.227%	114	349	-97.466%
2026-06-11	45.0000	46.4000	42.0000	44.0000	-11.451%	12	340	-97.409%
2026-06-10	48.3400	54.7600	46.0000	49.6900	+15.424%	23	343	-97.706%
2026-06-09	63.5500	64.8000	42.0000	43.0500	-29.171%	75	344	-97.352%
2026-06-08	56.1000	66.6000	52.9000	60.7800	+14.227%	54	340	-98.124%
2026-06-05	53.9500	67.9000	52.2000	53.2100	-17.312%	46	336	-97.858%
2026-06-04	48.0000	65.0500	44.8000	64.3500	+22.805%	87	335	-98.228%
2026-06-03	59.6000	59.8000	50.8100	52.4000	-17.558%	34	326	-97.824%
2026-06-02	58.6000	65.0000	56.1000	63.5600	+17.704%	159	308	-98.206%
2026-06-01	32.5000	55.5000	32.5000	54.0000	+44.928%	217	255	-97.889%
2026-05-29	34.5000	37.2600	34.5000	37.2600	-25.910%	4	65	-96.940%
2026-05-26	49.8900	54.4000	49.8900	50.2900	+1.678%	26	62	-97.733%
2026-05-22	47.4000	49.6400	42.0000	49.4600	+5.145%	67	37	-97.695%
2026-05-21	40.1600	47.0400	40.1600	47.0400	+2.261%	4	35	-97.577%
2026-05-19	42.5500	46.0000	40.8000	46.0000	0.000%	31	35	-97.522%
2026-05-18	44.9000	46.1000	44.9000	46.0000	-31.405%	5	1	-97.522%
2026-05-14	67.0600	67.0600	67.0600	67.0600	0.000%	1	1	-98.300%