Dark

AAOI20270115C32
AAOI Jan 15 2027 32.00 Call (AAOI270115C00032000)
option OPRA

EOD

Sep 25, 2026

73.00+1.742%(+1.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	73.0000	73.0000	73.0000	73.0000	+1.742%	5	105	0.000%
2026-09-23	72.0000	72.0000	71.7400	71.7500	-16.473%	5	107	+1.742%
2026-07-08	85.9000	85.9000	85.9000	85.9000	-28.225%	1	105	-15.017%
2026-06-30	120.5700	120.5700	119.6800	119.6800	-26.078%	2	106	-39.004%
2026-06-16	161.9000	161.9000	161.9000	161.9000	-4.591%	1	108	-54.910%
2026-06-08	169.6900	169.6900	169.6900	169.6900	-2.094%	3	108	-56.980%
2026-05-13	173.3200	173.3200	173.3200	173.3200	+10.748%	1	108	-57.881%
2026-05-11	156.5000	156.5000	156.5000	156.5000	-0.949%	1	108	-53.355%
2026-05-01	143.0000	158.0000	143.0000	158.0000	+35.043%	2	108	-53.797%
2026-04-29	117.0000	117.0000	117.0000	117.0000	+6.364%	1	108	-37.607%
2026-04-28	110.0000	110.0000	110.0000	110.0000	-15.385%	1	109	-33.636%
2026-04-17	130.0000	130.0000	130.0000	130.0000	+68.176%	1	109	-43.846%
2026-04-02	77.3000	77.3000	77.3000	77.3000	+24.677%	1	110	-5.563%
2026-03-30	62.0000	62.0000	62.0000	62.0000	-10.145%	2	110	+17.742%
2026-03-27	69.0000	69.0000	69.0000	69.0000	-8.488%	1	112	+5.797%
2026-03-13	75.4000	75.4000	75.4000	75.4000	+12.303%	2	112	-3.183%
2026-03-03	65.2800	67.1400	65.2800	67.1400	-12.805%	2	110	+8.728%
2026-03-02	77.0000	77.0000	77.0000	77.0000	+36.283%	1	111	-5.195%
2026-02-27	51.0000	56.5000	51.0000	56.5000	+81.090%	6	111	+29.204%
2026-02-26	31.2000	31.2000	31.2000	31.2000	+30.000%	2	113	+133.974%
2026-02-19	24.0000	24.0000	24.0000	24.0000	+8.059%	1	113	+204.167%
2026-02-12	22.2100	22.2100	22.2100	22.2100	-10.839%	4	114	+228.681%
2026-02-11	24.5000	24.9200	24.5000	24.9100	-6.000%	11	114	+193.055%
2026-02-10	26.4700	26.5000	26.4700	26.5000	+1.923%	2	113	+175.472%
2026-02-09	24.1000	26.0000	24.1000	26.0000	+13.043%	5	113	+180.769%
2026-02-03	23.0000	23.0000	23.0000	23.0000	-6.428%	3	116	+217.391%
2026-02-02	26.2300	26.7100	24.5800	24.5800	-0.365%	5	116	+196.989%
2026-01-30	23.0000	24.6700	23.0000	24.6700	+21.288%	6	116	+195.906%
2026-01-29	20.3400	20.3400	20.3400	20.3400	-12.704%	2	119	+258.899%
2026-01-28	23.3000	23.3000	23.3000	23.3000	+29.444%	1	117	+213.305%
2026-01-22	18.0000	18.0000	18.0000	18.0000	+13.924%	2	118	+305.556%
2026-01-15	15.8000	15.8000	15.8000	15.8000	+10.412%	100	120	+362.025%
2026-01-13	14.3100	14.3100	14.3100	14.3100	+0.070%	1	204	+410.133%
2026-01-12	13.5000	14.3000	13.5000	14.3000	+7.116%	101	204	+410.490%
2026-01-08	13.3000	13.3500	13.3000	13.3500	-13.871%	6	105	+446.816%
2025-12-31	15.5000	15.5000	15.5000	15.5000	-16.216%	1	100	+370.968%
2025-12-29	18.5000	18.5000	18.5000	18.5000	+4.520%	2	100	+294.595%
2025-12-26	19.7000	19.7000	17.7000	17.7000	-11.940%	4	98	+312.429%
2025-12-24	20.1000	20.1000	20.1000	20.1000	+0.550%	1	99	+263.184%
2025-12-23	20.0000	20.2100	19.9900	19.9900	+28.968%	4	99	+265.183%
2025-12-22	15.0000	15.5000	15.0000	15.5000	+19.231%	2	103	+370.968%
2025-12-15	13.0000	13.0000	13.0000	13.0000	-2.985%	1	103	+461.538%
2025-12-12	14.8000	14.8000	13.4000	13.4000	-12.418%	12	102	+444.776%
2025-12-10	12.0500	15.3000	12.0500	15.3000	+26.446%	2	90	+377.124%
2025-12-09	12.1000	12.1000	12.1000	12.1000	+86.441%	1	91	+503.306%
2025-11-24	6.4900	6.4900	6.4900	6.4900	-1.067%	1	91	+1,024.807%
2025-11-20	7.8300	7.8300	6.5600	6.5600	-11.351%	3	92	+1,012.805%
2025-11-18	7.2900	7.4000	7.2900	7.4000	+10.448%	7	95	+886.486%
2025-11-13	6.6600	6.7000	6.6600	6.7000	-26.374%	2	88	+989.552%
2025-11-11	9.1000	9.1000	9.1000	9.1000	-6.186%	3	83	+702.198%
2025-11-10	9.7000	9.7000	9.7000	9.7000	-23.016%	3	83	+652.577%
2025-11-07	10.6500	12.6000	10.6500	12.6000	+0.881%	14	83	+479.365%
2025-11-04	12.4900	12.4900	12.4900	12.4900	-34.401%	1	93	+484.468%
2025-10-29	19.0400	19.0400	19.0400	19.0400	+47.027%	2	92	+283.403%
2025-10-22	12.9500	12.9500	12.9500	12.9500	-21.515%	1	91	+463.707%
2025-10-21	16.5000	16.5000	16.5000	16.5000	-0.602%	1	90	+342.424%
2025-10-20	16.6000	16.6000	16.6000	16.6000	+30.709%	2	89	+339.759%
2025-10-17	10.6000	12.7000	10.6000	12.7000	-3.788%	8	88	+474.803%
2025-10-15	14.2500	14.2500	13.2000	13.2000	+23.364%	12	84	+453.030%
2025-10-14	10.7000	10.7000	10.7000	10.7000	-12.295%	1	84	+582.243%
2025-10-10	12.2000	12.2000	12.2000	12.2000	-19.737%	6	84	+498.361%
2025-10-09	15.2000	15.2000	15.2000	15.2000	+1.333%	1	88	+380.263%
2025-10-06	11.8000	15.0000	11.8000	15.0000	+44.928%	3	87	+386.667%
2025-10-01	10.3500	10.3500	10.3500	10.3500	-10.776%	8	90	+605.314%
2025-09-23	11.6000	11.6000	11.6000	11.6000	-2.521%	4	90	+529.310%
2025-09-18	12.9300	12.9300	11.9000	11.9000	+2.586%	25	94	+513.445%
2025-09-16	11.6000	11.6000	11.6000	11.6000	+1.754%	1	69	+529.310%
2025-09-15	11.2500	11.5000	11.2500	11.4000	+7.547%	7	68	+540.351%
2025-09-12	10.6000	10.6000	10.6000	10.6000	+8.163%	1	61	+588.679%
2025-09-10	9.8000	9.8000	9.8000	9.8000	+8.889%	3	60	+644.898%
2025-09-02	9.0000	9.0000	9.0000	9.0000	-4.762%	4	60	+711.111%
2025-08-29	9.4500	9.4500	9.4500	9.4500	+12.500%	1	57	+672.487%
2025-08-12	8.4000	8.4000	8.4000	8.4000	+9.091%	1	57	+769.048%
2025-08-01	7.6000	7.8000	7.6000	7.7000	-14.444%	54	56	+848.052%
2025-07-31	9.0000	9.0000	9.0000	9.0000	+8.434%	1	11	+711.111%
2025-07-30	8.7500	8.7500	8.3000	8.3000	-33.600%	2	12	+779.518%
2025-07-18	12.5000	12.5000	12.5000	12.5000	-7.407%	5	11	+484.000%
2025-07-17	13.5000	13.5000	13.5000	13.5000	0.000%	1	6	+440.741%
2025-07-14	13.5000	13.5000	13.5000	13.5000	+11.848%	1	5	+440.741%
2025-07-09	12.0700	12.0700	12.0700	12.0700	+8.739%	1	5	+504.805%
2025-07-02	11.1000	11.1000	11.1000	11.1000	+0.909%	1	5	+557.658%
2025-06-25	11.0000	11.0000	11.0000	11.0000	+83.333%	1	4	+563.636%
2025-05-15	6.0000	6.0000	6.0000	6.0000	-7.692%	1	3	+1,116.667%
2025-05-14	6.5000	6.5000	6.5000	6.5000	+104.403%	2	2	+1,023.077%
2025-04-07	3.1800	3.1800	3.1800	3.1800	-29.333%	4	4	+2,195.597%
2025-04-03	4.5000	4.5000	4.5000	4.5000	0.000%	4	4	+1,522.222%