Dark

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

EOD

Aug 5, 2026

93.21+60.707%(+35.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	93.2100	93.2100	93.2100	93.2100	+60.707%	1	478	0.000%
2026-07-31	58.0000	58.0000	58.0000	58.0000	+13.949%	1	478	+60.707%
2026-07-30	50.9000	50.9000	50.9000	50.9000	+14.588%	2	478	+83.124%
2026-07-29	44.4200	44.4200	44.4200	44.4200	-3.519%	3	478	+109.838%
2026-07-28	50.5000	50.5000	46.0400	46.0400	-31.893%	7	478	+102.454%
2026-07-24	67.6000	67.6000	67.6000	67.6000	+21.846%	1	478	+37.885%
2026-07-17	55.4800	55.4800	55.4800	55.4800	-44.520%	4	478	+68.006%
2026-06-25	100.0000	100.0000	100.0000	100.0000	-20.382%	1	478	-6.790%
2026-06-22	125.6000	125.6000	125.6000	125.6000	-14.674%	1	478	-25.788%
2026-06-16	147.2000	147.2000	147.2000	147.2000	-4.273%	1	478	-36.678%
2026-06-15	147.1000	153.7700	147.1000	153.7700	+15.965%	15	478	-39.383%
2026-06-12	132.6000	132.6000	132.6000	132.6000	+5.405%	1	463	-29.706%
2026-06-09	125.8000	125.8000	125.8000	125.8000	-12.881%	4	464	-25.906%
2026-06-03	144.4000	144.4000	144.4000	144.4000	+13.078%	4	468	-35.450%
2026-05-20	127.7000	127.7000	127.7000	127.7000	-2.941%	6	468	-27.009%
2026-05-11	131.5700	131.5700	131.5700	131.5700	+1.247%	9	468	-29.156%
2026-05-08	135.0000	135.0000	129.9500	129.9500	+10.034%	46	459	-28.272%
2026-05-07	129.8100	129.8100	118.0100	118.1000	-18.954%	3	504	-21.075%
2026-05-04	145.7200	145.7200	145.7200	145.7200	+20.829%	1	505	-36.035%
2026-04-21	116.6100	120.6000	116.6100	120.6000	+5.328%	4	507	-22.711%
2026-04-10	112.4000	114.5000	112.4000	114.5000	+24.240%	10	507	-18.594%
2026-04-09	92.1600	92.1600	92.1600	92.1600	+47.456%	5	507	+1.139%
2026-04-01	62.5000	62.5000	62.5000	62.5000	-2.542%	1	512	+49.136%
2026-03-26	69.5100	70.0100	64.1300	64.1300	-13.641%	10	511	+45.345%
2026-03-24	74.2600	74.2600	74.2600	74.2600	+23.479%	1	515	+25.518%
2026-03-23	60.2000	60.2000	60.1400	60.1400	+12.643%	2	514	+54.988%
2026-03-20	59.0900	59.0900	53.3900	53.3900	-18.551%	3	512	+74.583%
2026-03-19	65.5500	65.5500	65.5500	65.5500	+9.909%	4	515	+42.197%
2026-03-18	60.3500	60.3500	59.6400	59.6400	+12.912%	4	511	+56.288%
2026-03-17	55.5000	55.5000	52.8200	52.8200	-19.714%	10	507	+76.467%
2026-03-16	65.7900	65.7900	65.7900	65.7900	-1.527%	1	509	+41.678%
2026-03-13	66.8100	66.8100	66.8100	66.8100	-27.301%	3	508	+39.515%
2026-03-11	91.0500	91.9000	91.0500	91.9000	+33.188%	4	508	+1.425%
2026-03-09	69.0000	69.0000	69.0000	69.0000	+5.456%	1	507	+35.087%
2026-03-06	71.7100	71.7100	65.4300	65.4300	+5.617%	3	507	+42.458%
2026-03-05	61.9500	61.9500	61.9500	61.9500	-4.324%	5	507	+50.460%
2026-03-04	64.7500	64.7500	64.7500	64.7500	+2.958%	10	507	+43.954%
2026-03-03	61.0700	62.8900	61.0700	62.8900	-9.887%	2	517	+48.211%
2026-03-02	65.6000	69.7900	65.6000	69.7900	+44.793%	3	518	+33.558%
2026-02-27	41.2000	48.2000	39.4500	48.2000	+75.720%	28	517	+93.382%
2026-02-26	27.7500	27.7500	27.4300	27.4300	-4.624%	2	524	+239.810%
2026-02-25	28.7600	28.7600	28.7600	28.7600	+9.645%	5	525	+224.096%
2026-02-24	26.1000	26.2300	26.1000	26.2300	+6.669%	5	525	+255.356%
2026-02-23	25.3500	25.3500	24.5900	24.5900	+5.130%	22	528	+279.057%
2026-02-20	24.4100	24.4100	23.3900	23.3900	+40.060%	14	548	+298.504%
2026-02-18	17.6000	17.6500	16.7000	16.7000	-6.285%	26	548	+458.144%
2026-02-13	17.8200	17.8200	17.8200	17.8200	-11.607%	1	529	+423.064%
2026-02-12	20.1600	20.1600	20.1600	20.1600	-9.148%	1	529	+362.351%
2026-02-11	22.2000	22.2000	22.1900	22.1900	+6.325%	2	530	+320.054%
2026-02-10	20.8700	20.8700	20.8700	20.8700	+1.360%	1	530	+346.622%
2026-02-09	18.7000	20.5900	18.1900	20.5900	+43.484%	7	529	+352.695%
2026-02-05	14.3500	14.3500	14.3500	14.3500	-0.139%	1	531	+549.547%
2026-02-04	17.9000	17.9000	14.3000	14.3700	-26.118%	34	530	+548.643%
2026-02-03	18.8000	19.4500	17.9200	19.4500	-1.768%	80	513	+379.229%
2026-02-02	19.8000	19.8000	19.8000	19.8000	+3.125%	3	513	+370.758%
2026-01-30	19.2000	19.2000	19.2000	19.2000	+36.170%	1	513	+385.469%
2026-01-29	14.0000	14.4300	14.0000	14.1000	-21.710%	9	513	+561.064%
2026-01-28	17.9200	19.2000	17.9200	18.0100	+38.538%	14	511	+417.546%
2026-01-27	13.0000	13.0000	13.0000	13.0000	-8.964%	1	513	+617.000%
2026-01-22	14.2800	14.2800	14.2800	14.2800	+15.441%	1	513	+552.731%
2026-01-21	12.8700	12.8700	12.3700	12.3700	-11.390%	2	513	+653.517%
2026-01-20	13.9600	13.9600	13.9600	13.9600	+10.095%	1	511	+567.693%
2026-01-16	12.7400	12.7400	12.6800	12.6800	-8.777%	5	506	+635.095%
2026-01-15	11.6500	13.9000	11.6500	13.9000	+12.825%	12	506	+570.576%
2026-01-05	13.5000	13.5000	12.3200	12.3200	-7.019%	3	499	+656.575%
2026-01-02	13.2500	13.2500	13.2500	13.2500	+0.837%	1	499	+603.472%
2025-12-30	13.0100	13.1400	13.0000	13.1400	-14.118%	49	499	+609.361%
2025-12-24	15.3000	15.3000	15.3000	15.3000	-0.971%	40	488	+509.216%
2025-12-23	16.0000	16.0000	15.2100	15.4500	+8.042%	12	488	+503.301%
2025-12-22	13.5000	14.3000	13.5000	14.3000	+101.408%	162	484	+551.818%
2025-12-17	7.1000	7.1000	7.1000	7.1000	-20.225%	1	330	+1,212.817%
2025-12-15	8.9000	8.9000	8.9000	8.9000	-17.209%	1	329	+947.303%
2025-12-12	10.7500	10.7500	10.7500	10.7500	-12.245%	1	329	+767.070%
2025-12-11	12.2500	12.2500	12.2500	12.2500	+16.667%	1	329	+660.898%
2025-12-10	10.5000	10.5000	10.5000	10.5000	+15.385%	1	329	+787.714%
2025-12-09	8.0000	9.1000	8.0000	9.1000	+22.973%	2	329	+924.286%
2025-11-28	7.4000	7.4000	7.4000	7.4000	-2.632%	1	329	+1,159.595%
2025-11-26	6.2100	7.6000	6.2100	7.6000	+46.154%	9	322	+1,126.447%
2025-11-24	5.2000	5.2000	5.2000	5.2000	-16.800%	3	322	+1,692.500%
2025-11-13	6.2500	6.2500	6.2500	6.2500	-9.157%	1	323	+1,391.360%
2025-11-12	6.8800	6.8800	6.8800	6.8800	+0.732%	1	324	+1,254.797%
2025-11-11	6.8300	6.8300	6.8300	6.8300	-27.186%	1	323	+1,264.714%
2025-11-07	10.0000	10.0000	9.3800	9.3800	-40.444%	46	323	+893.710%
2025-10-29	15.7500	15.7500	15.7500	15.7500	+5.989%	1	310	+491.810%
2025-10-28	14.8600	14.8600	14.8600	14.8600	+2.060%	5	310	+527.254%
2025-10-27	14.0000	14.5600	14.0000	14.5600	+53.263%	10	312	+540.179%
2025-10-17	9.5000	9.5000	9.5000	9.5000	+15.854%	23	312	+881.158%
2025-10-14	8.2000	8.2000	8.2000	8.2000	-8.889%	1	312	+1,036.707%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+3.806%	10	311	+935.667%
2025-10-02	8.4000	8.6700	8.4000	8.6700	+8.375%	12	304	+975.087%
2025-10-01	8.0000	8.0000	8.0000	8.0000	+11.111%	1	306	+1,065.125%
2025-09-25	7.5100	7.5100	7.2000	7.2000	-15.294%	11	306	+1,194.583%
2025-09-24	8.5000	8.5000	8.5000	8.5000	-4.494%	2	295	+996.588%
2025-09-15	8.9000	8.9000	8.9000	8.9000	+14.396%	1	295	+947.303%
2025-09-11	8.5000	8.5000	7.7800	7.7800	+1.039%	5	296	+1,098.072%
2025-09-10	7.7000	7.8000	7.7000	7.7000	+24.194%	100	294	+1,110.519%
2025-09-08	6.3000	6.3000	6.2000	6.2000	+1.639%	25	224	+1,403.387%
2025-09-04	6.1000	6.1100	6.1000	6.1000	-2.400%	125	208	+1,428.033%
2025-08-12	6.2500	6.2500	6.2500	6.2500	+7.759%	1	126	+1,391.360%
2025-08-04	5.8000	5.8000	5.8000	5.8000	+3.571%	64	125	+1,507.069%
2025-08-01	5.6000	5.6000	5.6000	5.6000	-16.418%	12	61	+1,564.464%
2025-07-31	6.7000	6.7000	6.7000	6.7000	-25.556%	18	49	+1,291.194%
2025-07-25	8.6000	9.0000	8.6000	9.0000	+13.924%	2	31	+935.667%
2025-06-25	7.9000	7.9000	7.9000	7.9000	+12.857%	1	31	+1,079.873%
2025-06-24	7.2000	7.2000	7.0000	7.0000	-1.408%	2	32	+1,231.571%
2025-06-23	7.1000	7.1000	7.1000	7.1000	+7.576%	1	32	+1,212.817%
2025-06-20	5.3000	6.6000	5.3000	6.6000	+50.000%	8	31	+1,312.273%
2025-05-13	4.4000	4.4000	4.4000	4.4000	+183.871%	1	34	+2,018.409%
2025-04-21	1.5500	1.5500	1.5500	1.5500	-26.540%	1	34	+5,913.548%
2025-04-04	2.1100	2.1100	2.1100	2.1100	-71.096%	2	33	+4,317.536%
2025-03-03	7.3000	7.3000	7.3000	7.3000	-23.958%	1	34	+1,176.849%
2025-02-25	9.6000	9.6000	9.6000	9.6000	-11.521%	2	36	+870.938%
2025-02-12	11.9000	11.9000	10.8500	10.8500	-15.234%	4	36	+759.078%
2025-02-11	13.1000	13.1000	12.8000	12.8000	+8.475%	3	34	+628.203%
2025-02-03	11.8000	11.8000	11.8000	11.8000	-9.231%	3	31	+689.915%
2025-01-14	13.0000	13.0000	13.0000	13.0000	-25.029%	7	28	+617.000%
2025-01-06	17.3400	17.3400	17.3400	17.3400	-1.868%	10	28	+437.543%
2024-12-30	17.6700	17.6700	17.6700	17.6700	-14.843%	1	22	+427.504%
2024-12-26	20.7500	20.7500	20.7500	20.7500	+38.333%	1	23	+349.205%
2024-12-17	15.0000	15.0000	15.0000	15.0000	-7.975%	7	23	+521.400%
2024-12-10	16.3000	16.3000	16.3000	16.3000	-6.052%	10	23	+471.840%
2024-12-05	18.7800	18.8000	17.3500	17.3500	-28.008%	18	26	+437.233%
2024-12-04	24.9200	24.9200	24.1000	24.1000	+3.656%	7	15	+286.763%
2024-12-02	23.3300	23.3300	23.2500	23.2500	+2.423%	2	10	+300.903%
2024-11-29	21.0500	22.7000	21.0500	22.7000	+22.703%	6	8	+310.617%
2024-11-26	18.5000	18.5000	18.5000	18.5000	-4.393%	1	5	+403.838%
2024-11-25	19.7900	19.7900	19.3500	19.3500	0.000%	7	6	+381.705%