Dark

AAOI20270115C40
AAOI Jan 15 2027 40.00 Call (AAOI270115C00040000)
option OPRA

EOD

Aug 7, 2026

97.50+43.277%(+29.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	97.5000	97.5000	97.5000	97.5000	+43.277%	5	153	0.000%
2026-07-24	68.0500	68.0500	68.0500	68.0500	-20.363%	1	158	+43.277%
2026-07-14	85.4500	85.4500	85.4500	85.4500	+14.085%	1	159	+14.102%
2026-07-13	74.9000	74.9000	74.9000	74.9000	-26.641%	1	159	+30.174%
2026-06-25	102.1000	102.1000	102.1000	102.1000	-23.175%	1	159	-4.505%
2026-06-22	122.4800	132.9000	122.4800	132.9000	-1.409%	3	158	-26.637%
2026-06-16	153.2500	153.2500	134.8000	134.8000	-19.039%	7	157	-27.671%
2026-06-08	166.5000	166.5000	166.5000	166.5000	+10.192%	1	152	-41.441%
2026-06-01	151.1000	151.1000	151.1000	151.1000	+10.696%	1	153	-35.473%
2026-05-28	136.5000	136.5000	136.5000	136.5000	+8.247%	1	152	-28.571%
2026-05-19	126.1000	126.1000	126.1000	126.1000	-6.593%	3	152	-22.680%
2026-05-18	135.0000	135.0000	135.0000	135.0000	-0.310%	1	148	-27.778%
2026-05-11	135.4200	135.4200	135.4200	135.4200	+10.864%	9	148	-28.002%
2026-05-07	130.6100	130.6100	121.3300	122.1500	-18.048%	3	157	-20.180%
2026-05-04	149.0500	149.0500	149.0500	149.0500	+40.282%	1	157	-34.586%
2026-04-28	104.0500	106.2500	103.8000	106.2500	-12.407%	39	158	-8.235%
2026-04-21	134.7000	134.7000	121.3000	121.3000	+4.840%	2	165	-19.621%
2026-04-16	114.9200	115.7000	114.9200	115.7000	+9.824%	2	165	-15.730%
2026-04-15	106.8000	106.8000	105.3500	105.3500	-9.415%	2	166	-7.451%
2026-04-13	111.1800	119.0000	111.1800	116.3000	-2.678%	3	168	-16.165%
2026-04-10	111.5000	119.5000	111.5000	119.5000	+22.690%	2	169	-18.410%
2026-04-08	97.4000	97.7000	97.3900	97.4000	+63.149%	20	170	+0.103%
2026-04-02	59.7000	59.7000	59.7000	59.7000	+4.517%	1	154	+63.317%
2026-04-01	57.1200	57.1200	57.1200	57.1200	+4.807%	1	154	+70.693%
2026-03-31	56.3200	56.3200	54.5000	54.5000	+2.521%	2	155	+78.899%
2026-03-30	53.1600	53.1600	53.1600	53.1600	-37.825%	1	156	+83.409%
2026-03-25	85.5000	85.5000	85.5000	85.5000	+19.580%	3	156	+14.035%
2026-03-24	71.5000	71.5000	71.5000	71.5000	+20.370%	1	153	+36.364%
2026-03-20	59.4000	59.4000	59.4000	59.4000	-6.131%	1	153	+64.141%
2026-03-18	63.2800	63.2800	63.2800	63.2800	+6.982%	3	154	+54.077%
2026-03-17	59.7500	59.7500	59.1500	59.1500	-9.196%	2	156	+64.835%
2026-03-13	70.8400	70.8400	65.1400	65.1400	-13.239%	5	157	+49.678%
2026-03-12	77.4500	78.5200	75.0800	75.0800	-19.269%	4	161	+29.861%
2026-03-10	92.1000	93.0000	92.1000	93.0000	+19.078%	3	165	+4.839%
2026-03-06	78.1000	78.1000	78.1000	78.1000	+17.091%	1	165	+24.840%
2026-03-05	68.5300	68.5300	66.0300	66.7000	+1.988%	7	166	+46.177%
2026-03-03	59.3200	65.4000	59.3200	65.4000	-10.911%	27	172	+49.083%
2026-03-02	66.7000	73.4100	66.7000	73.4100	+46.820%	6	175	+32.816%
2026-02-27	43.0000	50.0000	41.7500	50.0000	+84.298%	36	178	+95.000%
2026-02-26	27.1300	27.1300	27.1300	27.1300	-10.314%	1	188	+259.381%
2026-02-25	30.0000	30.2500	30.0000	30.2500	+8.696%	2	189	+222.314%
2026-02-24	27.0000	28.0000	27.0000	27.8300	+2.694%	9	189	+250.341%
2026-02-23	27.0000	27.1000	27.0000	27.1000	+7.115%	2	189	+259.779%
2026-02-20	25.3000	25.3000	25.3000	25.3000	+37.425%	2	189	+285.375%
2026-02-19	18.4100	18.4100	18.4100	18.4100	-5.831%	4	189	+429.603%
2026-02-12	19.5500	19.5500	19.5500	19.5500	-15.368%	10	185	+398.721%
2026-02-10	23.0500	23.1000	23.0500	23.1000	+0.741%	2	175	+322.078%
2026-02-09	22.9600	22.9600	22.9300	22.9300	+9.190%	2	176	+325.207%
2026-02-04	21.0000	21.0000	21.0000	21.0000	-8.297%	5	177	+364.286%
2026-02-02	20.8900	22.9000	20.8900	22.9000	+14.500%	2	182	+325.764%
2026-01-30	19.5000	21.8800	19.0000	20.0000	+29.032%	7	183	+387.500%
2026-01-29	15.5000	15.9500	15.5000	15.5000	-20.103%	10	186	+529.032%
2026-01-28	16.5000	20.4800	16.5000	19.4000	+38.968%	22	182	+402.577%
2026-01-27	13.9600	13.9600	13.9600	13.9600	+8.892%	1	201	+598.424%
2026-01-26	13.5000	13.5000	12.8200	12.8200	-4.967%	4	202	+660.530%
2026-01-23	13.4900	13.4900	13.4900	13.4900	-9.947%	9	200	+622.758%
2026-01-22	16.0000	16.5000	14.9800	14.9800	+0.537%	35	191	+550.868%
2026-01-21	15.6000	15.6000	14.9000	14.9000	-6.875%	11	200	+554.362%
2026-01-20	14.0000	16.0000	14.0000	16.0000	+10.345%	74	209	+509.375%
2026-01-16	14.1500	16.0000	14.1500	14.5000	+9.682%	45	259	+572.414%
2026-01-15	13.0000	13.2400	13.0000	13.2200	+5.760%	10	259	+637.519%
2026-01-14	12.0000	13.0000	12.0000	12.5000	+4.167%	9	260	+680.000%
2026-01-13	12.1800	12.1800	12.0000	12.0000	+9.091%	4	256	+712.500%
2026-01-09	11.4000	11.4000	10.5000	11.0000	-3.084%	25	254	+786.364%
2026-01-08	11.5100	11.5100	10.6000	11.3500	-25.033%	45	235	+759.031%
2026-01-07	15.2000	15.3800	14.4800	15.1400	+1.611%	9	205	+543.989%
2026-01-05	16.7300	16.7300	14.9000	14.9000	-6.583%	4	206	+554.362%
2026-01-02	14.6400	16.0000	14.6400	15.9500	+6.333%	16	206	+511.285%
2025-12-29	15.0000	15.0000	15.0000	15.0000	-9.639%	1	202	+550.000%
2025-12-24	16.6000	16.6000	16.6000	16.6000	-4.046%	1	203	+487.349%
2025-12-23	14.9300	17.3000	14.9300	17.3000	+14.494%	2	203	+463.584%
2025-12-22	10.7000	15.1100	10.7000	15.1100	+88.875%	9	203	+545.268%
2025-12-17	8.0000	8.0000	8.0000	8.0000	-20.792%	1	199	+1,118.750%
2025-12-15	11.5100	11.5100	10.1000	10.1000	-18.483%	5	200	+865.347%
2025-12-12	12.0000	12.3900	12.0000	12.3900	-3.953%	2	197	+686.925%
2025-12-11	13.4000	13.4000	12.9000	12.9000	0.000%	2	197	+655.814%
2025-12-10	11.0000	12.9100	11.0000	12.9000	+43.333%	11	197	+655.814%
2025-12-09	9.0000	9.0000	9.0000	9.0000	+4.530%	1	192	+983.333%
2025-11-28	8.7000	8.8500	8.6100	8.6100	+53.750%	13	192	+1,032.404%
2025-11-24	5.6000	5.6000	5.6000	5.6000	+12.000%	1	191	+1,641.071%
2025-11-21	5.0000	5.0000	5.0000	5.0000	-4.215%	1	191	+1,850.000%
2025-11-20	6.3500	6.3500	5.2200	5.2200	-12.855%	3	190	+1,767.816%
2025-11-19	5.9900	5.9900	5.9900	5.9900	-21.184%	1	191	+1,527.713%
2025-11-18	7.6000	7.6000	7.6000	7.6000	+13.433%	1	191	+1,182.895%
2025-11-13	6.7000	6.7000	6.7000	6.7000	-10.667%	4	190	+1,355.224%
2025-11-11	7.7000	7.7000	7.5000	7.5000	-3.846%	4	192	+1,200.000%
2025-11-10	8.5200	8.5200	7.8000	7.8000	-17.722%	6	192	+1,150.000%
2025-11-07	10.0000	10.5000	9.4800	9.4800	-13.266%	4	192	+928.481%
2025-11-06	10.9300	10.9300	10.9300	10.9300	-32.945%	10	191	+792.040%
2025-10-28	16.3000	16.3000	16.3000	16.3000	+1.242%	3	181	+498.160%
2025-10-27	16.1000	16.1000	16.1000	16.1000	+17.518%	1	179	+505.590%
2025-10-24	13.4800	13.8000	13.4800	13.7000	+32.367%	25	179	+611.679%
2025-10-22	11.6600	11.6700	10.3500	10.3500	-26.071%	4	158	+842.029%
2025-10-21	13.8000	14.0000	13.8000	14.0000	+8.527%	8	158	+596.429%
2025-10-20	12.9000	12.9000	12.9000	12.9000	+15.695%	2	158	+655.814%
2025-10-17	10.1000	11.3000	10.1000	11.1500	-7.083%	7	158	+774.439%
2025-10-16	12.1500	12.2500	12.0000	12.0000	-4.000%	5	158	+712.500%
2025-10-15	11.6000	12.5000	11.6000	12.5000	+25.000%	11	154	+680.000%
2025-10-14	10.0000	10.0000	10.0000	10.0000	+9.051%	2	154	+875.000%
2025-10-10	9.1700	9.1700	9.1700	9.1700	-22.288%	1	156	+963.250%
2025-10-09	12.2800	12.2800	11.8000	11.8000	-2.479%	11	155	+726.271%
2025-10-08	12.0000	12.1000	11.9900	12.1000	-4.499%	7	155	+705.785%
2025-10-07	12.6700	12.6700	12.6700	12.6700	-1.859%	1	154	+669.534%
2025-10-06	12.7100	12.9100	12.7100	12.9100	+42.810%	2	154	+655.229%
2025-10-03	9.0400	9.0400	9.0400	9.0400	+5.979%	3	152	+978.540%
2025-10-01	8.5300	8.5300	8.5300	8.5300	+9.359%	20	152	+1,043.025%
2025-09-30	7.8000	7.8000	7.8000	7.8000	-2.256%	3	156	+1,150.000%
2025-09-25	7.9800	7.9800	7.9800	7.9800	-20.990%	1	156	+1,121.805%
2025-09-23	10.1000	10.1000	10.1000	10.1000	-8.182%	1	157	+865.347%
2025-09-22	9.5000	11.0000	9.5000	11.0000	+5.769%	6	156	+786.364%
2025-09-17	10.3000	10.5000	10.1400	10.4000	+2.463%	8	155	+837.500%
2025-09-16	10.1500	10.1500	10.1500	10.1500	+1.500%	10	154	+860.591%
2025-09-15	10.0000	10.0000	10.0000	10.0000	+11.111%	11	144	+875.000%
2025-09-10	9.0000	9.0000	9.0000	9.0000	+9.756%	5	135	+983.333%
2025-08-27	8.2000	8.2000	8.2000	8.2000	+17.143%	1	130	+1,089.024%
2025-08-19	7.0000	7.0000	7.0000	7.0000	-5.405%	1	130	+1,292.857%
2025-07-30	7.3000	7.4000	7.2200	7.4000	-9.756%	9	130	+1,217.568%
2025-07-29	7.6300	8.2000	7.6300	8.2000	-11.063%	3	130	+1,089.024%
2025-07-23	9.2200	9.2200	9.2200	9.2200	+0.217%	5	129	+957.484%
2025-07-22	9.2000	9.2000	9.2000	9.2000	-6.122%	2	126	+959.783%
2025-07-16	9.8000	9.8000	9.8000	9.8000	-10.909%	9	124	+894.898%
2025-07-15	11.0000	11.0000	11.0000	11.0000	-3.509%	1	115	+786.364%
2025-07-14	11.4000	11.4000	11.4000	11.4000	+5.556%	10	114	+755.263%
2025-07-11	10.8000	10.8000	10.8000	10.8000	+13.089%	4	113	+802.778%
2025-07-07	9.5500	9.5500	9.5500	9.5500	-16.375%	5	109	+920.942%
2025-07-03	11.4200	11.4200	11.4200	11.4200	+30.217%	2	107	+753.765%
2025-06-26	8.7700	8.7700	8.7700	8.7700	-5.699%	1	112	+1,011.745%
2025-06-25	9.3000	9.3000	9.3000	9.3000	+22.368%	5	112	+948.387%
2025-06-20	6.1600	7.6000	6.1600	7.6000	+46.154%	42	112	+1,182.895%
2025-06-18	5.2000	5.2000	5.2000	5.2000	+50.725%	2	90	+1,775.000%
2025-06-02	3.4500	3.4500	3.4500	3.4500	-31.000%	5	90	+2,726.087%
2025-05-21	5.0000	5.0000	5.0000	5.0000	-4.762%	2	90	+1,850.000%
2025-05-16	5.6500	5.6500	5.2500	5.2500	+50.000%	6	90	+1,757.143%
2025-05-08	3.5000	3.5000	3.5000	3.5000	-2.778%	1	87	+2,685.714%
2025-05-02	3.6000	3.6000	3.6000	3.6000	0.000%	62	88	+2,608.333%
2025-05-01	3.6000	3.6000	3.5900	3.6000	+29.032%	11	58	+2,608.333%
2025-04-23	2.7900	2.7900	2.7900	2.7900	+8.560%	1	54	+3,394.624%
2025-04-04	2.5700	2.5700	2.5700	2.5700	-44.968%	2	55	+3,693.774%
2025-04-02	4.6700	4.6700	4.6700	4.6700	-16.308%	1	54	+1,987.794%
2025-03-28	5.5800	5.5800	5.5800	5.5800	-28.462%	14	54	+1,647.312%
2025-03-18	7.8000	7.8000	7.8000	7.8000	-8.235%	1	61	+1,150.000%
2025-03-17	8.5000	8.5000	8.5000	8.5000	+5.328%	1	62	+1,047.059%
2025-03-14	8.8000	8.8000	8.0700	8.0700	+99.752%	4	63	+1,108.178%
2025-03-10	4.0400	4.0400	4.0400	4.0400	-41.194%	10	64	+2,313.366%
2025-03-03	6.8600	6.8900	6.8600	6.8700	-20.116%	40	66	+1,319.214%
2025-02-28	8.6000	8.6000	8.6000	8.6000	-36.296%	20	57	+1,033.721%
2025-02-24	13.2900	13.5000	13.2000	13.5000	+1.124%	30	66	+622.222%
2025-02-21	13.3500	13.3500	13.3500	13.3500	+13.617%	2	56	+630.337%
2025-02-14	11.7500	11.7500	11.7500	11.7500	-11.985%	6	53	+729.787%
2025-01-30	13.3500	13.3500	13.3500	13.3500	+21.807%	1	53	+630.337%
2025-01-27	11.6000	11.6000	10.9600	10.9600	-23.464%	2	52	+789.599%
2025-01-21	14.3700	14.3700	14.3200	14.3200	+6.548%	5	54	+580.866%
2025-01-15	13.4400	13.4400	13.4400	13.4400	+6.751%	1	54	+625.446%
2025-01-13	12.5900	12.5900	12.5900	12.5900	-16.678%	10	53	+674.424%
2025-01-10	15.3700	15.3700	15.1100	15.1100	-12.457%	22	43	+545.268%
2025-01-07	17.2600	17.2600	17.2600	17.2600	+4.606%	1	42	+464.890%
2025-01-02	16.5000	16.5000	16.5000	16.5000	-13.838%	10	42	+490.909%
2024-12-30	19.1500	19.1500	19.1500	19.1500	-17.457%	10	33	+409.138%
2024-12-26	23.2000	23.2000	23.2000	23.2000	+45.000%	1	41	+320.259%
2024-12-17	17.6000	17.6000	16.0000	16.0000	-14.894%	12	40	+509.375%
2024-12-13	18.8000	18.8000	18.8000	18.8000	+2.452%	2	32	+418.617%
2024-12-05	25.3000	25.3000	18.3500	18.3500	-23.382%	34	33	+431.335%
2024-12-02	23.9500	23.9500	23.9500	23.9500	+7.159%	1	22	+307.098%
2024-11-29	22.3500	22.3500	22.3500	22.3500	+14.031%	2	23	+336.242%
2024-11-27	19.6000	19.6000	19.6000	19.6000	-6.667%	1	21	+397.449%
2024-11-25	21.0000	21.0000	21.0000	21.0000	-0.238%	2	21	+364.286%
2024-11-22	20.0000	21.2000	19.8300	21.0500	+11.376%	20	19	+363.183%
2024-11-21	19.7800	19.7800	18.7000	18.9000	+16.667%	7	17	+415.873%
2024-11-20	13.1000	16.2000	13.1000	16.2000	+27.559%	54	16	+501.852%
2024-11-18	12.7000	12.7000	12.7000	12.7000	+2.917%	1	3	+667.717%
2024-11-13	12.3400	12.3400	12.3400	12.3400	+11.573%	1	2	+690.113%
2024-11-11	11.0600	11.0600	11.0600	11.0600	0.000%	1	1	+781.555%