Dark

AAOI20270115C45
AAOI Jan 15 2027 45.00 Call (AAOI270115C00045000)
option OPRA

Inactive

Sep 14, 2026

54.25-24.295%(-17.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	54.2800	54.2800	54.2500	54.2500	-24.295%	4	477	0.000%
2026-08-25	71.6600	71.6600	71.6600	71.6600	-33.832%	1	477	-24.295%
2026-08-17	108.3000	108.3000	108.3000	108.3000	+16.189%	1	478	-49.908%
2026-08-05	93.2100	93.2100	93.2100	93.2100	+60.707%	1	478	-41.798%
2026-07-31	58.0000	58.0000	58.0000	58.0000	+13.949%	1	478	-6.466%
2026-07-30	50.9000	50.9000	50.9000	50.9000	+14.588%	2	478	+6.582%
2026-07-29	44.4200	44.4200	44.4200	44.4200	-3.519%	3	478	+22.130%
2026-07-28	50.5000	50.5000	46.0400	46.0400	-31.893%	7	478	+17.832%
2026-07-24	67.6000	67.6000	67.6000	67.6000	+21.846%	1	478	-19.749%
2026-07-17	55.4800	55.4800	55.4800	55.4800	-44.520%	4	478	-2.217%
2026-06-25	100.0000	100.0000	100.0000	100.0000	-20.382%	1	478	-45.750%
2026-06-22	125.6000	125.6000	125.6000	125.6000	-14.674%	1	478	-56.807%
2026-06-16	147.2000	147.2000	147.2000	147.2000	-4.273%	1	478	-63.145%
2026-06-15	147.1000	153.7700	147.1000	153.7700	+15.965%	15	478	-64.720%
2026-06-12	132.6000	132.6000	132.6000	132.6000	+5.405%	1	463	-59.087%
2026-06-09	125.8000	125.8000	125.8000	125.8000	-12.881%	4	464	-56.876%
2026-06-03	144.4000	144.4000	144.4000	144.4000	+13.078%	4	468	-62.431%
2026-05-20	127.7000	127.7000	127.7000	127.7000	-2.941%	6	468	-57.518%
2026-05-11	131.5700	131.5700	131.5700	131.5700	+1.247%	9	468	-58.767%
2026-05-08	135.0000	135.0000	129.9500	129.9500	+10.034%	46	459	-58.253%
2026-05-07	129.8100	129.8100	118.0100	118.1000	-18.954%	3	504	-54.064%
2026-05-04	145.7200	145.7200	145.7200	145.7200	+20.829%	1	505	-62.771%
2026-04-21	116.6100	120.6000	116.6100	120.6000	+5.328%	4	507	-55.017%
2026-04-10	112.4000	114.5000	112.4000	114.5000	+24.240%	10	507	-52.620%
2026-04-09	92.1600	92.1600	92.1600	92.1600	+47.456%	5	507	-41.135%
2026-04-01	62.5000	62.5000	62.5000	62.5000	-2.542%	1	512	-13.200%
2026-03-26	69.5100	70.0100	64.1300	64.1300	-13.641%	10	511	-15.406%
2026-03-24	74.2600	74.2600	74.2600	74.2600	+23.479%	1	515	-26.946%
2026-03-23	60.2000	60.2000	60.1400	60.1400	+12.643%	2	514	-9.794%
2026-03-20	59.0900	59.0900	53.3900	53.3900	-18.551%	3	512	+1.611%
2026-03-19	65.5500	65.5500	65.5500	65.5500	+9.909%	4	515	-17.239%
2026-03-18	60.3500	60.3500	59.6400	59.6400	+12.912%	4	511	-9.038%
2026-03-17	55.5000	55.5000	52.8200	52.8200	-19.714%	10	507	+2.707%
2026-03-16	65.7900	65.7900	65.7900	65.7900	-1.527%	1	509	-17.541%
2026-03-13	66.8100	66.8100	66.8100	66.8100	-27.301%	3	508	-18.800%
2026-03-11	91.0500	91.9000	91.0500	91.9000	+33.188%	4	508	-40.968%
2026-03-09	69.0000	69.0000	69.0000	69.0000	+5.456%	1	507	-21.377%
2026-03-06	71.7100	71.7100	65.4300	65.4300	+5.617%	3	507	-17.087%
2026-03-05	61.9500	61.9500	61.9500	61.9500	-4.324%	5	507	-12.429%
2026-03-04	64.7500	64.7500	64.7500	64.7500	+2.958%	10	507	-16.216%
2026-03-03	61.0700	62.8900	61.0700	62.8900	-9.887%	2	517	-13.738%
2026-03-02	65.6000	69.7900	65.6000	69.7900	+44.793%	3	518	-22.267%
2026-02-27	41.2000	48.2000	39.4500	48.2000	+75.720%	28	517	+12.552%
2026-02-26	27.7500	27.7500	27.4300	27.4300	-4.624%	2	524	+97.776%
2026-02-25	28.7600	28.7600	28.7600	28.7600	+9.645%	5	525	+88.630%
2026-02-24	26.1000	26.2300	26.1000	26.2300	+6.669%	5	525	+106.824%
2026-02-23	25.3500	25.3500	24.5900	24.5900	+5.130%	22	528	+120.618%
2026-02-20	24.4100	24.4100	23.3900	23.3900	+40.060%	14	548	+131.937%
2026-02-18	17.6000	17.6500	16.7000	16.7000	-6.285%	26	548	+224.850%
2026-02-13	17.8200	17.8200	17.8200	17.8200	-11.607%	1	529	+204.433%
2026-02-12	20.1600	20.1600	20.1600	20.1600	-9.148%	1	529	+169.097%
2026-02-11	22.2000	22.2000	22.1900	22.1900	+6.325%	2	530	+144.479%
2026-02-10	20.8700	20.8700	20.8700	20.8700	+1.360%	1	530	+159.943%
2026-02-09	18.7000	20.5900	18.1900	20.5900	+43.484%	7	529	+163.477%
2026-02-05	14.3500	14.3500	14.3500	14.3500	-0.139%	1	531	+278.049%
2026-02-04	17.9000	17.9000	14.3000	14.3700	-26.118%	34	530	+277.523%
2026-02-03	18.8000	19.4500	17.9200	19.4500	-1.768%	80	513	+178.920%
2026-02-02	19.8000	19.8000	19.8000	19.8000	+3.125%	3	513	+173.990%
2026-01-30	19.2000	19.2000	19.2000	19.2000	+36.170%	1	513	+182.552%
2026-01-29	14.0000	14.4300	14.0000	14.1000	-21.710%	9	513	+284.752%
2026-01-28	17.9200	19.2000	17.9200	18.0100	+38.538%	14	511	+201.222%
2026-01-27	13.0000	13.0000	13.0000	13.0000	-8.964%	1	513	+317.308%
2026-01-22	14.2800	14.2800	14.2800	14.2800	+15.441%	1	513	+279.902%
2026-01-21	12.8700	12.8700	12.3700	12.3700	-11.390%	2	513	+338.561%
2026-01-20	13.9600	13.9600	13.9600	13.9600	+10.095%	1	511	+288.610%
2026-01-16	12.7400	12.7400	12.6800	12.6800	-8.777%	5	506	+327.839%
2026-01-15	11.6500	13.9000	11.6500	13.9000	+12.825%	12	506	+290.288%
2026-01-05	13.5000	13.5000	12.3200	12.3200	-7.019%	3	499	+340.341%
2026-01-02	13.2500	13.2500	13.2500	13.2500	+0.837%	1	499	+309.434%
2025-12-30	13.0100	13.1400	13.0000	13.1400	-14.118%	49	499	+312.861%
2025-12-24	15.3000	15.3000	15.3000	15.3000	-0.971%	40	488	+254.575%
2025-12-23	16.0000	16.0000	15.2100	15.4500	+8.042%	12	488	+251.133%
2025-12-22	13.5000	14.3000	13.5000	14.3000	+101.408%	162	484	+279.371%
2025-12-17	7.1000	7.1000	7.1000	7.1000	-20.225%	1	330	+664.085%
2025-12-15	8.9000	8.9000	8.9000	8.9000	-17.209%	1	329	+509.551%
2025-12-12	10.7500	10.7500	10.7500	10.7500	-12.245%	1	329	+404.651%
2025-12-11	12.2500	12.2500	12.2500	12.2500	+16.667%	1	329	+342.857%
2025-12-10	10.5000	10.5000	10.5000	10.5000	+15.385%	1	329	+416.667%
2025-12-09	8.0000	9.1000	8.0000	9.1000	+22.973%	2	329	+496.154%
2025-11-28	7.4000	7.4000	7.4000	7.4000	-2.632%	1	329	+633.108%
2025-11-26	6.2100	7.6000	6.2100	7.6000	+46.154%	9	322	+613.816%
2025-11-24	5.2000	5.2000	5.2000	5.2000	-16.800%	3	322	+943.269%
2025-11-13	6.2500	6.2500	6.2500	6.2500	-9.157%	1	323	+768.000%
2025-11-12	6.8800	6.8800	6.8800	6.8800	+0.732%	1	324	+688.517%
2025-11-11	6.8300	6.8300	6.8300	6.8300	-27.186%	1	323	+694.290%
2025-11-07	10.0000	10.0000	9.3800	9.3800	-40.444%	46	323	+478.358%
2025-10-29	15.7500	15.7500	15.7500	15.7500	+5.989%	1	310	+244.444%
2025-10-28	14.8600	14.8600	14.8600	14.8600	+2.060%	5	310	+265.074%
2025-10-27	14.0000	14.5600	14.0000	14.5600	+53.263%	10	312	+272.596%
2025-10-17	9.5000	9.5000	9.5000	9.5000	+15.854%	23	312	+471.053%
2025-10-14	8.2000	8.2000	8.2000	8.2000	-8.889%	1	312	+561.585%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+3.806%	10	311	+502.778%
2025-10-02	8.4000	8.6700	8.4000	8.6700	+8.375%	12	304	+525.721%
2025-10-01	8.0000	8.0000	8.0000	8.0000	+11.111%	1	306	+578.125%
2025-09-25	7.5100	7.5100	7.2000	7.2000	-15.294%	11	306	+653.472%
2025-09-24	8.5000	8.5000	8.5000	8.5000	-4.494%	2	295	+538.235%
2025-09-15	8.9000	8.9000	8.9000	8.9000	+14.396%	1	295	+509.551%
2025-09-11	8.5000	8.5000	7.7800	7.7800	+1.039%	5	296	+597.301%
2025-09-10	7.7000	7.8000	7.7000	7.7000	+24.194%	100	294	+604.545%
2025-09-08	6.3000	6.3000	6.2000	6.2000	+1.639%	25	224	+775.000%
2025-09-04	6.1000	6.1100	6.1000	6.1000	-2.400%	125	208	+789.344%
2025-08-12	6.2500	6.2500	6.2500	6.2500	+7.759%	1	126	+768.000%
2025-08-04	5.8000	5.8000	5.8000	5.8000	+3.571%	64	125	+835.345%
2025-08-01	5.6000	5.6000	5.6000	5.6000	-16.418%	12	61	+868.750%
2025-07-31	6.7000	6.7000	6.7000	6.7000	-25.556%	18	49	+709.701%
2025-07-25	8.6000	9.0000	8.6000	9.0000	+13.924%	2	31	+502.778%
2025-06-25	7.9000	7.9000	7.9000	7.9000	+12.857%	1	31	+586.709%
2025-06-24	7.2000	7.2000	7.0000	7.0000	-1.408%	2	32	+675.000%
2025-06-23	7.1000	7.1000	7.1000	7.1000	+7.576%	1	32	+664.085%
2025-06-20	5.3000	6.6000	5.3000	6.6000	+50.000%	8	31	+721.970%
2025-05-13	4.4000	4.4000	4.4000	4.4000	+183.871%	1	34	+1,132.955%
2025-04-21	1.5500	1.5500	1.5500	1.5500	-26.540%	1	34	+3,400.000%
2025-04-04	2.1100	2.1100	2.1100	2.1100	-71.096%	2	33	+2,471.090%
2025-03-03	7.3000	7.3000	7.3000	7.3000	-23.958%	1	34	+643.151%
2025-02-25	9.6000	9.6000	9.6000	9.6000	-11.521%	2	36	+465.104%
2025-02-12	11.9000	11.9000	10.8500	10.8500	-15.234%	4	36	+400.000%
2025-02-11	13.1000	13.1000	12.8000	12.8000	+8.475%	3	34	+323.828%
2025-02-03	11.8000	11.8000	11.8000	11.8000	-9.231%	3	31	+359.746%
2025-01-14	13.0000	13.0000	13.0000	13.0000	-25.029%	7	28	+317.308%
2025-01-06	17.3400	17.3400	17.3400	17.3400	-1.868%	10	28	+212.860%
2024-12-30	17.6700	17.6700	17.6700	17.6700	-14.843%	1	22	+207.018%
2024-12-26	20.7500	20.7500	20.7500	20.7500	+38.333%	1	23	+161.446%
2024-12-17	15.0000	15.0000	15.0000	15.0000	-7.975%	7	23	+261.667%
2024-12-10	16.3000	16.3000	16.3000	16.3000	-6.052%	10	23	+232.822%
2024-12-05	18.7800	18.8000	17.3500	17.3500	-28.008%	18	26	+212.680%
2024-12-04	24.9200	24.9200	24.1000	24.1000	+3.656%	7	15	+125.104%
2024-12-02	23.3300	23.3300	23.2500	23.2500	+2.423%	2	10	+133.333%
2024-11-29	21.0500	22.7000	21.0500	22.7000	+22.703%	6	8	+138.987%
2024-11-26	18.5000	18.5000	18.5000	18.5000	-4.393%	1	5	+193.243%
2024-11-25	19.7900	19.7900	19.3500	19.3500	0.000%	7	6	+180.362%