Dark

AAOI20270115C35
AAOI Jan 15 2027 35.00 Call (AAOI270115C00035000)
option OPRA

EOD

Sep 23, 2026

69.84-4.876%(-3.58)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	69.2000	69.8400	69.2000	69.8400	-4.876%	10	335	0.000%
2026-07-16	73.4200	73.4200	73.4200	73.4200	-47.199%	1	330	-4.876%
2026-05-28	139.0500	139.0500	139.0500	139.0500	-19.902%	1	331	-49.773%
2026-05-14	173.6000	173.6000	173.6000	173.6000	+33.538%	2	332	-59.770%
2026-05-07	130.0000	130.0000	130.0000	130.0000	+19.926%	1	330	-46.277%
2026-04-29	108.4000	108.4000	108.4000	108.4000	-5.903%	1	330	-35.572%
2026-04-27	115.2000	115.2000	115.2000	115.2000	+10.876%	1	330	-39.375%
2026-04-23	103.9000	103.9000	103.9000	103.9000	-8.860%	1	330	-32.782%
2026-04-22	114.0000	114.0000	114.0000	114.0000	-10.588%	1	330	-38.737%
2026-04-20	124.8500	127.5000	124.8500	127.5000	-0.157%	2	330	-45.224%
2026-04-17	127.7000	127.7000	127.7000	127.7000	+8.129%	1	331	-45.309%
2026-04-16	114.9000	118.1000	114.9000	118.1000	+0.596%	2	331	-40.864%
2026-04-14	117.4000	117.4000	117.4000	117.4000	-4.545%	1	333	-40.511%
2026-04-13	116.7500	122.9900	116.7500	122.9900	-0.574%	2	334	-43.215%
2026-04-10	123.7000	123.7000	123.7000	123.7000	+8.224%	1	335	-43.541%
2026-04-09	114.3000	114.3000	114.3000	114.3000	+15.630%	1	336	-38.898%
2026-04-08	93.2500	98.8500	93.2500	98.8500	+22.643%	2	336	-29.347%
2026-04-06	80.6000	80.6000	80.6000	80.6000	+31.872%	2	337	-13.350%
2026-04-01	68.4400	68.4400	61.1200	61.1200	-15.111%	2	337	+14.267%
2026-03-06	72.0000	72.0000	72.0000	72.0000	+2.244%	1	338	-3.000%
2026-03-05	71.5000	71.5000	70.4200	70.4200	-1.442%	2	338	-0.824%
2026-03-04	70.2500	71.4500	70.2500	71.4500	+7.282%	11	339	-2.253%
2026-03-03	66.6000	66.6000	66.6000	66.6000	+22.765%	1	349	+4.865%
2026-02-27	54.2500	54.2500	54.2500	54.2500	+63.897%	1	350	+28.737%
2026-02-25	33.1000	33.1000	33.1000	33.1000	+49.099%	1	349	+110.997%
2026-02-13	22.4000	22.5900	22.2000	22.2000	+33.735%	4	349	+214.595%
2026-02-05	16.6000	16.6000	16.6000	16.6000	-12.723%	1	349	+320.723%
2026-02-04	19.0100	19.0200	19.0100	19.0200	-25.000%	8	350	+267.192%
2026-02-02	25.0000	25.4200	25.0000	25.3600	+19.061%	5	350	+175.394%
2026-01-30	21.7000	21.7000	20.7000	21.3000	+23.193%	12	350	+227.887%
2026-01-29	17.3000	17.3000	16.0000	17.2900	-1.761%	14	358	+303.933%
2026-01-28	18.0000	18.0000	17.6000	17.6000	+10.000%	7	359	+296.818%
2026-01-27	15.0000	16.2000	15.0000	16.0000	+8.108%	78	364	+336.500%
2026-01-23	14.8000	14.8000	14.8000	14.8000	-20.000%	50	420	+371.892%
2026-01-22	17.2500	18.5000	17.2500	18.5000	+18.590%	5	391	+277.514%
2026-01-21	14.5000	15.6000	14.5000	15.6000	-8.289%	5	393	+347.692%
2026-01-16	17.0000	17.6000	17.0000	17.0100	+2.162%	14	409	+310.582%
2026-01-15	15.4200	16.6500	15.4200	16.6500	+26.136%	27	409	+319.459%
2026-01-14	15.4000	15.4000	13.2000	13.2000	-5.714%	2	409	+429.091%
2026-01-13	13.5000	14.0000	13.1000	14.0000	+12.903%	24	409	+398.857%
2026-01-12	13.0000	14.0000	12.4000	12.4000	-4.099%	20	398	+463.226%
2026-01-09	12.2000	13.0000	12.1500	12.9300	+0.233%	217	398	+440.139%
2026-01-08	13.3000	13.3000	12.3000	12.9000	-12.838%	24	338	+441.395%
2026-01-06	14.8000	14.8000	14.8000	14.8000	-2.375%	1	314	+371.892%
2026-01-05	15.1600	15.1600	15.1600	15.1600	-5.839%	1	313	+360.686%
2025-12-29	17.2000	17.2000	16.1000	16.1000	+47.706%	2	313	+333.789%
2025-12-15	12.6000	12.6000	10.4000	10.9000	-26.846%	6	311	+540.734%
2025-12-11	14.9000	14.9000	14.9000	14.9000	+2.759%	3	309	+368.725%
2025-12-10	12.2600	14.5000	12.2600	14.5000	+61.111%	7	312	+381.655%
2025-12-05	9.0000	9.0000	9.0000	9.0000	+14.213%	2	313	+676.000%
2025-11-26	7.8800	7.8800	7.8800	7.8800	+29.180%	1	311	+786.294%
2025-11-24	6.1000	6.1000	6.1000	6.1000	+15.094%	6	311	+1,044.918%
2025-11-21	5.9900	5.9900	5.3000	5.3000	-11.074%	2	314	+1,217.736%
2025-11-20	6.4000	6.4000	5.9600	5.9600	-4.180%	2	314	+1,071.812%
2025-11-18	6.2200	6.2200	6.2200	6.2200	-11.396%	1	314	+1,022.830%
2025-11-17	7.5000	7.5000	7.0200	7.0200	+4.464%	3	315	+894.872%
2025-11-14	6.6200	6.7500	6.6200	6.7200	+12.000%	3	316	+939.286%
2025-11-13	6.1000	6.1000	6.0000	6.0000	-29.329%	33	316	+1,064.000%
2025-11-12	8.4900	8.4900	8.4900	8.4900	+0.592%	1	312	+722.615%
2025-11-11	8.6000	8.6000	8.4400	8.4400	-1.402%	8	306	+727.488%
2025-11-10	8.7600	8.7600	8.5600	8.5600	-17.692%	3	306	+715.888%
2025-11-07	10.0000	10.4000	9.9700	10.4000	-13.693%	9	308	+571.538%
2025-11-06	11.5000	12.0500	11.5000	12.0500	+0.417%	13	308	+479.585%
2025-11-04	13.0500	13.0500	12.0000	12.0000	-24.147%	7	309	+482.000%
2025-11-03	15.8200	15.8200	15.8200	15.8200	-2.945%	1	303	+341.466%
2025-10-30	16.3000	16.3000	16.3000	16.3000	-8.375%	1	303	+328.466%
2025-10-29	17.7900	17.7900	17.7900	17.7900	+1.657%	1	303	+292.580%
2025-10-28	18.8000	18.8000	17.0200	17.5000	+31.976%	5	304	+299.086%
2025-10-23	13.2600	13.2600	13.2600	13.2600	+11.429%	1	301	+426.697%
2025-10-22	12.8300	12.8300	11.9000	11.9000	+0.084%	4	302	+486.891%
2025-10-17	11.8900	11.8900	11.8900	11.8900	-11.926%	2	302	+487.384%
2025-10-15	12.7600	13.5000	12.7600	13.5000	+4.651%	2	302	+417.333%
2025-10-09	14.5500	14.5500	12.9000	12.9000	+8.403%	5	303	+441.395%
2025-10-07	11.9000	11.9000	11.9000	11.9000	-16.608%	1	299	+486.891%
2025-10-06	11.5000	14.2700	11.5000	14.2700	+39.765%	12	299	+389.418%
2025-10-01	9.4500	10.2500	9.4500	10.2100	+12.198%	8	297	+584.035%
2025-09-30	9.1900	9.2100	9.1000	9.1000	-1.087%	8	302	+667.473%
2025-09-29	9.2000	9.2000	9.2000	9.2000	-9.181%	1	294	+659.130%
2025-09-24	10.1300	10.1300	10.1300	10.1300	-4.434%	1	293	+589.437%
2025-09-23	10.8000	10.8000	10.6000	10.6000	-12.972%	2	293	+558.868%
2025-09-22	11.1000	12.1800	10.6000	12.1800	+10.727%	3	293	+473.399%
2025-09-17	11.4200	11.4200	11.0000	11.0000	-1.434%	8	292	+534.909%
2025-09-16	10.9000	11.1600	10.3000	11.1600	-10.720%	266	297	+525.806%
2025-09-15	12.5000	12.5000	12.5000	12.5000	+22.549%	1	77	+458.720%
2025-09-11	10.2000	10.2000	10.2000	10.2000	+25.926%	5	76	+584.706%
2025-09-02	8.2000	8.2000	8.1000	8.1000	+8.000%	5	71	+762.222%
2025-08-13	7.5000	7.5000	7.5000	7.5000	-19.786%	1	71	+831.200%
2025-07-28	9.3500	9.3500	9.3500	9.3500	-7.426%	10	72	+646.952%
2025-07-23	10.3100	10.3100	10.1000	10.1000	-7.339%	6	72	+591.485%
2025-06-26	10.9000	10.9000	10.9000	10.9000	+35.741%	10	69	+540.734%
2025-06-20	8.0800	8.0800	8.0300	8.0300	+54.423%	16	59	+769.738%
2025-06-18	5.2000	5.2000	5.2000	5.2000	+33.333%	43	75	+1,243.077%
2025-06-13	3.9000	3.9000	3.9000	3.9000	-17.021%	10	75	+1,690.769%
2025-06-11	4.7000	4.7000	4.7000	4.7000	+11.905%	1	70	+1,385.957%
2025-06-10	4.2000	4.2000	4.2000	4.2000	-6.667%	1	69	+1,562.857%
2025-06-05	4.5000	4.5000	4.5000	4.5000	-4.255%	1	68	+1,452.000%
2025-06-03	4.8000	4.8000	4.7000	4.7000	-6.000%	2	67	+1,385.957%
2025-05-23	5.0000	5.0000	5.0000	5.0000	+2.041%	2	64	+1,296.800%
2025-05-21	5.7000	5.7000	4.9000	4.9000	-14.035%	4	64	+1,325.306%
2025-05-20	5.8000	5.8000	5.7000	5.7000	+4.779%	4	61	+1,125.263%
2025-05-19	5.4400	5.4400	5.4400	5.4400	+64.848%	5	57	+1,183.824%
2025-05-07	3.3000	3.3000	3.3000	3.3000	-2.941%	1	62	+2,016.364%
2025-05-06	3.4000	3.4000	3.4000	3.4000	-13.924%	1	61	+1,954.118%
2025-05-02	3.9500	3.9500	3.9500	3.9500	+41.071%	2	60	+1,668.101%
2025-04-04	2.8000	2.8000	2.8000	2.8000	-40.426%	4	59	+2,394.286%
2025-04-01	4.7000	4.7000	4.7000	4.7000	-4.082%	5	57	+1,385.957%
2025-03-31	5.0000	5.0000	4.9000	4.9000	-9.259%	2	52	+1,325.306%
2025-03-28	5.3000	5.4000	5.3000	5.4000	-16.923%	4	50	+1,193.333%
2025-03-27	6.5000	6.5000	6.5000	6.5000	-12.162%	2	48	+974.462%
2025-03-26	7.5000	7.5000	7.4000	7.4000	-13.953%	3	46	+843.784%
2025-03-25	8.7000	8.7000	8.6000	8.6000	-4.444%	2	43	+712.093%
2025-03-20	9.0000	9.0000	9.0000	9.0000	-10.448%	1	41	+676.000%
2025-03-14	10.0500	10.0500	10.0500	10.0500	+124.832%	6	40	+594.925%
2025-03-10	4.4700	4.4700	4.4700	4.4700	-18.727%	3	40	+1,462.416%
2025-03-07	5.5000	5.5000	5.5000	5.5000	-3.509%	30	40	+1,169.818%
2025-03-06	5.9000	5.9000	5.7000	5.7000	-10.938%	4	40	+1,125.263%
2025-03-04	6.4000	6.4000	6.4000	6.4000	-3.469%	1	40	+991.250%
2025-03-03	6.7400	6.7400	6.6300	6.6300	-25.506%	10	40	+953.394%
2025-02-28	8.9000	8.9000	8.9000	8.9000	-38.194%	10	48	+684.719%
2025-02-21	14.4700	14.4700	14.4000	14.4000	+15.200%	8	43	+385.000%
2025-02-12	13.3000	13.3000	12.5000	12.5000	-1.186%	3	43	+458.720%
2025-02-03	12.6500	12.6500	12.6500	12.6500	+2.016%	1	40	+452.095%
2025-01-28	12.4000	12.4000	12.4000	12.4000	-14.483%	10	40	+463.226%
2025-01-14	14.7000	14.7000	14.5000	14.5000	-1.828%	10	40	+381.655%
2025-01-13	14.7700	14.7700	14.7700	14.7700	-18.172%	2	36	+372.850%
2024-12-19	18.0500	18.0500	18.0500	18.0500	-2.432%	1	36	+286.925%
2024-12-17	18.0000	18.5000	18.0000	18.5000	-7.500%	15	36	+277.514%
2024-12-05	24.8400	24.8400	20.0000	20.0000	-26.740%	3	28	+249.200%
2024-12-03	26.9200	27.3000	26.9200	27.3000	+22.367%	10	25	+155.824%
2024-11-25	22.3100	22.3100	22.3100	22.3100	+9.363%	1	15	+213.043%
2024-11-21	20.4000	20.4000	20.4000	20.4000	+56.923%	5	15	+242.353%
2024-11-18	13.0000	13.0000	13.0000	13.0000	+8.333%	1	10	+437.231%
2024-11-11	12.0000	12.0000	12.0000	12.0000	-4.000%	5	9	+482.000%
2024-11-08	10.3500	12.5000	10.3500	12.5000	0.000%	8	4	+458.720%