Dark

AAOI20270115C350
AAOI Jan 15 2027 350.00 Call (AAOI270115C00350000)
option OPRA

EOD

Sep 29, 2026

0.6600+10.000%(+0.0600)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6900	0.7500	0.6600	0.6600	+10.000%	13	3,856	0.000%
2026-09-28	0.6500	0.6500	0.6000	0.6000	-20.000%	8	3,855	+10.000%
2026-09-24	0.7900	0.7900	0.7500	0.7500	-11.765%	2	3,861	-12.000%
2026-09-23	0.9500	0.9500	0.8300	0.8500	-20.561%	20	3,861	-22.353%
2026-09-22	1.0200	1.1300	1.0200	1.0700	-6.140%	17	3,864	-38.318%
2026-09-21	1.0300	1.1400	1.0300	1.1400	+20.000%	4	3,861	-42.105%
2026-09-18	0.8500	0.9500	0.7800	0.9500	+18.750%	14	3,861	-30.526%
2026-09-17	0.8000	0.8000	0.8000	0.8000	-20.000%	200	3,862	-17.500%
2026-09-16	1.0500	1.0500	1.0000	1.0000	+25.000%	11	3,911	-34.000%
2026-09-15	0.9000	0.9000	0.8000	0.8000	+6.667%	5	3,900	-17.500%
2026-09-14	1.0500	1.0500	0.7500	0.7500	-39.516%	8	3,898	-12.000%
2026-09-11	1.2500	1.3000	1.1500	1.2400	-4.615%	9	3,898	-46.774%
2026-09-10	1.3500	1.3500	1.3000	1.3000	-16.129%	21	3,893	-49.231%
2026-09-09	1.9500	2.1000	1.5000	1.5500	-22.500%	126	3,893	-57.419%
2026-09-08	1.7000	2.2000	1.7000	2.0000	+57.480%	24	3,861	-67.000%
2026-09-04	1.1000	1.3500	0.8000	1.2700	+27.000%	20	3,857	-48.031%
2026-09-03	1.4000	1.4000	1.0000	1.0000	-13.043%	48	3,857	-34.000%
2026-09-02	1.1600	1.2200	1.1500	1.1500	-15.441%	12	3,822	-42.609%
2026-09-01	1.3000	1.3600	1.3000	1.3600	-14.465%	8	3,822	-51.471%
2026-08-31	1.6500	1.6500	1.5000	1.5900	-20.500%	30	3,816	-58.491%
2026-08-28	1.9500	2.0000	1.8000	2.0000	-24.242%	9	3,797	-67.000%
2026-08-27	3.0000	3.0000	2.6400	2.6400	-5.714%	2	3,804	-75.000%
2026-08-26	2.7500	2.8000	2.6700	2.8000	-12.500%	9	3,803	-76.429%
2026-08-25	3.2400	3.2400	3.0000	3.2000	+3.226%	37	3,803	-79.375%
2026-08-24	3.2000	3.2000	2.7000	3.1000	-40.952%	143	3,766	-78.710%
2026-08-21	5.9600	5.9600	5.2200	5.2500	+9.375%	43	3,754	-87.429%
2026-08-20	4.8000	4.8000	4.8000	4.8000	-20.000%	3	3,755	-86.250%
2026-08-19	6.4500	6.9000	5.3000	6.0000	-17.355%	41	3,753	-89.000%
2026-08-18	8.7100	9.0000	7.2300	7.2600	-40.492%	7	3,775	-90.909%
2026-08-17	11.7000	12.9000	11.5000	12.2000	+6.087%	640	3,775	-94.590%
2026-08-14	11.5000	12.6000	11.0500	11.5000	+43.750%	85	3,414	-94.261%
2026-08-13	10.6000	10.6000	8.0000	8.0000	-21.569%	8	3,348	-91.750%
2026-08-12	9.1200	10.2000	8.8000	10.2000	+13.966%	19	3,347	-93.529%
2026-08-11	8.9000	10.1000	8.9000	8.9500	-0.666%	588	3,337	-92.626%
2026-08-10	12.0000	13.1700	9.0100	9.0100	-17.491%	29	2,864	-92.675%
2026-08-07	11.5000	14.4100	10.6000	10.9200	+5.000%	34	2,847	-93.956%
2026-08-06	9.4000	12.2000	9.4000	10.4000	-13.693%	53	2,844	-93.654%
2026-08-05	11.7000	13.8000	11.2300	12.0500	-5.342%	23	2,831	-94.523%
2026-08-04	10.6400	13.1000	9.7100	12.7300	+81.857%	54	2,829	-94.815%
2026-08-03	6.1000	7.3000	6.1000	7.0000	+62.791%	13	2,800	-90.571%
2026-07-31	5.2000	5.2000	4.2000	4.3000	+23.919%	47	2,795	-84.651%
2026-07-30	3.0300	3.6900	3.0300	3.4700	+42.213%	14	2,781	-80.980%
2026-07-29	3.0400	3.0800	2.4400	2.4400	-33.151%	18	2,775	-72.951%
2026-07-28	3.8000	3.8000	3.1400	3.6500	-25.510%	282	2,473	-81.918%
2026-07-27	5.3500	5.3500	4.9000	4.9000	-11.871%	67	2,327	-86.531%
2026-07-24	6.2600	6.2600	5.5500	5.5600	-34.588%	20	2,302	-88.129%
2026-07-23	9.4000	9.4000	8.2000	8.5000	-3.409%	44	2,313	-92.235%
2026-07-22	9.0000	9.0000	8.8000	8.8000	-8.333%	31	2,341	-92.500%
2026-07-21	7.7000	9.7900	7.7000	9.6000	+43.284%	76	2,370	-93.125%
2026-07-20	6.8000	7.3000	6.1200	6.7000	+2.290%	413	2,429	-90.149%
2026-07-17	6.0000	6.8000	6.0000	6.5500	+8.624%	156	2,174	-89.924%
2026-07-16	7.0000	7.0000	5.8000	6.0300	-23.185%	288	2,160	-89.055%
2026-07-15	9.4000	9.4000	7.6400	7.8500	-32.093%	70	1,917	-91.592%
2026-07-14	10.6800	12.2000	10.0000	11.5600	+44.500%	24	1,859	-94.291%
2026-07-13	9.1800	9.2000	8.0000	8.0000	-23.810%	88	1,869	-91.750%
2026-07-10	10.8000	10.8000	9.5000	10.5000	-13.223%	22	1,784	-93.714%
2026-07-09	11.3000	12.6500	10.9000	12.1000	+26.305%	128	1,793	-94.545%
2026-07-08	10.4000	10.5000	9.3800	9.5800	+1.915%	86	1,722	-93.111%
2026-07-07	12.0900	12.0900	9.4000	9.4000	-27.692%	130	1,664	-92.979%
2026-07-06	11.6900	14.5000	10.5000	13.0000	+8.333%	164	1,615	-94.923%
2026-07-02	15.1000	15.1000	10.2000	12.0000	-28.994%	69	1,480	-94.500%
2026-07-01	17.9000	18.5000	16.7700	16.9000	-17.961%	15	1,480	-96.095%
2026-06-30	20.7000	21.9000	20.1000	20.6000	-4.630%	14	1,475	-96.796%
2026-06-29	15.9500	21.6000	15.9500	21.6000	+21.622%	13	1,472	-96.944%
2026-06-26	16.0000	17.9900	14.9000	17.7600	-4.516%	142	1,476	-96.284%
2026-06-25	21.5000	21.5000	17.5000	18.6000	-12.264%	44	1,373	-96.452%
2026-06-24	20.3000	21.3000	19.0200	21.2000	-4.072%	32	1,397	-96.887%
2026-06-23	25.8000	27.0100	22.0900	22.1000	-30.938%	155	1,394	-97.014%
2026-06-22	28.5000	34.4000	26.6200	32.0000	+10.269%	55	1,314	-97.938%
2026-06-18	33.9800	33.9800	27.7900	29.0200	-10.570%	222	1,211	-97.726%
2026-06-17	34.8000	35.0000	32.4500	32.4500	-4.475%	423	1,211	-97.966%
2026-06-16	45.2500	45.9100	33.9700	33.9700	-27.181%	93	950	-98.057%
2026-06-15	43.6000	47.8200	42.8900	46.6500	+22.441%	55	946	-98.585%
2026-06-12	36.8300	41.9900	35.6000	38.1000	-3.788%	208	910	-98.268%
2026-06-11	38.4000	40.7500	35.3000	39.6000	-9.465%	114	760	-98.333%
2026-06-10	41.0000	47.7500	39.0000	43.7400	+19.606%	45	710	-98.491%
2026-06-09	57.0000	57.0000	36.0400	36.5700	-33.144%	195	714	-98.195%
2026-06-08	46.9000	57.5000	45.7000	54.7000	+21.556%	82	647	-98.793%
2026-06-05	48.1000	57.4600	43.0000	45.0000	-23.077%	67	603	-98.533%
2026-06-04	39.5600	58.6000	39.5600	58.5000	+29.139%	91	589	-98.872%
2026-06-03	54.0000	54.0000	43.4600	45.3000	-16.111%	40	548	-98.543%
2026-06-02	50.0000	57.2000	48.6700	54.0000	+18.864%	543	536	-98.778%
2026-06-01	31.4000	48.0000	31.4000	45.4300	+43.766%	30	209	-98.547%
2026-05-29	36.3000	36.3000	29.5000	31.6000	-17.493%	107	205	-97.911%
2026-05-28	40.0000	40.2500	36.6600	38.3000	-19.027%	51	118	-98.277%
2026-05-27	40.0000	47.3000	40.0000	47.3000	+13.839%	9	101	-98.605%
2026-05-26	42.0000	44.2400	41.5500	41.5500	+1.218%	11	97	-98.412%
2026-05-22	35.9400	41.0500	35.9400	41.0500	+2.625%	11	84	-98.392%
2026-05-21	37.6500	42.0000	37.6500	40.0000	+11.732%	19	66	-98.350%
2026-05-20	40.3000	40.3000	35.8000	35.8000	-2.025%	29	66	-98.156%
2026-05-19	36.2000	36.7500	34.8300	36.5400	-0.300%	9	24	-98.194%
2026-05-18	40.6600	40.7500	36.6500	36.6500	-24.041%	14	24	-98.199%
2026-05-15	49.6000	53.0000	47.3000	48.2500	-13.219%	30	24	-98.632%
2026-05-14	62.7200	65.0000	55.6000	55.6000	0.000%	41	38	-98.813%