Dark

AAOI20270115C50
AAOI Jan 15 2027 50.00 Call (AAOI270115C00050000)
option OPRA

EOD

Aug 6, 2026

79.10-9.393%(-8.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	79.1000	79.1000	79.1000	79.1000	-9.393%	1	502	0.000%
2026-08-05	87.3000	87.3000	87.3000	87.3000	-1.501%	1	502	-9.393%
2026-08-04	83.6300	88.6300	83.6300	88.6300	+65.047%	2	503	-10.753%
2026-07-31	55.7400	55.7400	52.7900	53.7000	+27.857%	10	503	+47.300%
2026-07-29	42.0000	42.0000	42.0000	42.0000	-27.310%	2	510	+88.333%
2026-07-16	59.0000	59.0000	57.7800	57.7800	-21.066%	8	512	+36.899%
2026-07-08	73.2000	73.2000	73.2000	73.2000	-31.875%	10	512	+8.060%
2026-06-23	107.4500	107.4500	107.4500	107.4500	-16.055%	73	522	-26.384%
2026-06-22	116.0000	128.0000	116.0000	128.0000	+0.764%	6	449	-38.203%
2026-06-17	127.0300	127.0300	127.0300	127.0300	-13.820%	1	444	-37.731%
2026-06-15	140.4000	147.4000	140.4000	147.4000	+16.984%	3	443	-46.336%
2026-06-12	126.0000	126.0000	126.0000	126.0000	+1.613%	1	444	-37.222%
2026-06-11	123.9600	124.0000	123.9600	124.0000	+9.978%	2	443	-36.210%
2026-05-29	115.0000	115.0000	111.9300	112.7500	-12.529%	21	443	-29.845%
2026-05-28	130.0000	130.0000	128.9000	128.9000	-6.186%	2	446	-38.635%
2026-05-21	137.4000	137.4000	137.4000	137.4000	-16.591%	10	447	-42.431%
2026-05-14	164.7300	164.7300	164.7300	164.7300	+19.025%	3	457	-51.982%
2026-05-11	138.4000	138.4000	138.4000	138.4000	+27.605%	1	454	-42.847%
2026-05-08	108.4600	108.4600	108.4600	108.4600	-5.275%	10	453	-27.070%
2026-05-07	114.5000	114.5000	114.5000	114.5000	-14.296%	1	458	-30.917%
2026-05-06	134.5200	134.5200	133.6000	133.6000	-8.368%	5	458	-40.793%
2026-05-01	145.8000	145.8000	145.8000	145.8000	+39.749%	1	459	-45.748%
2026-04-27	106.3000	106.3000	104.3300	104.3300	-12.423%	2	459	-24.183%
2026-04-24	104.5000	119.1300	104.5000	119.1300	+17.880%	3	460	-33.602%
2026-04-22	101.0600	101.0600	101.0600	101.0600	-10.257%	1	462	-21.730%
2026-04-21	115.6500	115.6500	112.6100	112.6100	-1.736%	2	462	-29.758%
2026-04-20	114.6000	114.6000	114.6000	114.6000	+16.939%	1	462	-30.977%
2026-04-15	103.4700	103.4700	97.0100	98.0000	-8.068%	7	462	-19.286%
2026-04-14	109.4000	109.4000	106.6000	106.6000	-3.267%	3	467	-25.797%
2026-04-13	110.2000	110.2000	110.2000	110.2000	-2.478%	2	465	-28.221%
2026-04-10	106.5000	113.0000	106.5000	113.0000	+21.636%	8	463	-30.000%
2026-04-09	92.9000	92.9000	92.9000	92.9000	+0.978%	2	458	-14.855%
2026-04-08	82.0000	92.0000	79.5000	92.0000	+20.104%	1,024	460	-14.022%
2026-04-07	79.4500	79.4500	76.6000	76.6000	+9.429%	3	372	+3.264%
2026-04-06	73.6700	73.6800	70.0000	70.0000	+9.375%	20	374	+13.000%
2026-04-02	64.5000	64.5000	64.0000	64.0000	+30.081%	3	394	+23.594%
2026-03-31	50.0000	50.0000	45.9500	49.2000	+2.181%	5	394	+60.772%
2026-03-30	49.6000	49.6000	47.5400	48.1500	-23.377%	18	393	+64.278%
2026-03-26	66.8600	66.9700	62.2000	62.8400	-13.192%	7	381	+25.875%
2026-03-24	72.3900	72.3900	72.3900	72.3900	+23.638%	1	385	+9.269%
2026-03-23	53.8500	58.5500	53.8500	58.5500	+17.688%	5	384	+35.098%
2026-03-20	56.3300	56.3300	49.7500	49.7500	-18.443%	54	384	+58.995%
2026-03-19	61.0000	61.0000	61.0000	61.0000	+9.811%	1	371	+29.672%
2026-03-18	62.0000	62.0000	55.5500	55.5500	+6.418%	9	371	+42.394%
2026-03-17	54.3500	54.3500	50.2000	52.2000	-10.000%	14	368	+51.533%
2026-03-16	59.4000	59.4000	58.0000	58.0000	-4.132%	23	361	+36.379%
2026-03-13	63.0000	63.0000	58.4600	60.5000	-12.761%	36	358	+30.744%
2026-03-12	72.3400	72.3400	69.3500	69.3500	-18.219%	4	358	+14.059%
2026-03-10	84.8000	84.8000	84.8000	84.8000	+35.572%	1	362	-6.722%
2026-03-09	62.8000	62.8000	62.5500	62.5500	+0.887%	10	363	+26.459%
2026-03-05	62.0000	62.0000	62.0000	62.0000	+4.114%	2	374	+27.581%
2026-03-04	59.2000	60.1400	59.2000	59.5500	+0.286%	6	374	+32.830%
2026-03-03	58.0000	59.7000	55.4000	59.3800	-10.030%	24	374	+33.210%
2026-03-02	60.0000	66.0000	59.0000	66.0000	+40.725%	18	373	+19.848%
2026-02-27	35.5000	46.9000	35.4000	46.9000	+106.517%	54	375	+68.657%
2026-02-26	23.8000	23.8000	22.5000	22.7100	-15.889%	6	385	+248.305%
2026-02-25	27.0000	27.0000	27.0000	27.0000	+7.784%	1	382	+192.963%
2026-02-24	25.0500	25.0500	25.0500	25.0500	+5.696%	1	382	+215.768%
2026-02-23	20.8000	23.7000	20.8000	23.7000	+8.716%	10	382	+233.755%
2026-02-20	19.7500	21.8000	19.7500	21.8000	+18.029%	8	386	+262.844%
2026-02-19	16.0600	18.4700	16.0600	18.4700	+8.012%	6	378	+328.262%
2026-02-17	17.1000	17.1000	17.1000	17.1000	+3.636%	2	376	+362.573%
2026-02-12	16.5000	16.5000	16.5000	16.5000	-18.033%	1	374	+379.394%
2026-02-11	20.1300	20.1300	20.1300	20.1300	+0.650%	1	374	+292.946%
2026-02-10	19.6000	20.3000	19.6000	20.0000	+4.330%	5	374	+295.500%
2026-02-09	18.7000	19.7500	18.7000	19.1700	+14.107%	19	374	+312.624%
2026-02-06	16.8000	16.8000	16.8000	16.8000	+6.329%	1	363	+370.833%
2026-02-03	18.0500	18.0500	15.8000	15.8000	-17.277%	96	362	+400.633%
2026-02-02	17.0000	20.0000	17.0000	19.1000	+12.287%	74	397	+314.136%
2026-01-30	14.6700	17.0100	14.6700	17.0100	+33.516%	21	372	+365.021%
2026-01-29	15.0100	15.0100	12.0000	12.7400	-25.844%	4	375	+520.879%
2026-01-28	17.1700	17.1800	17.1700	17.1800	+24.493%	2	375	+360.419%
2026-01-22	13.8000	13.8000	13.8000	13.8000	+38.000%	48	375	+473.188%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-18.699%	2	327	+691.000%
2026-01-15	12.3000	12.3000	12.3000	12.3000	+25.510%	4	329	+543.089%
2026-01-13	9.8000	9.8000	9.8000	9.8000	-0.910%	3	331	+707.143%
2026-01-09	9.5000	9.9900	9.5000	9.8900	+9.403%	4	331	+699.798%
2026-01-08	9.0000	9.0400	8.9000	9.0400	-24.667%	22	329	+775.000%
2026-01-07	12.0000	12.0000	12.0000	12.0000	-7.692%	1	335	+559.167%
2026-01-06	13.0000	13.0000	13.0000	13.0000	+15.044%	8	336	+508.462%
2026-01-05	12.4500	12.4500	11.3000	11.3000	-12.741%	7	321	+600.000%
2026-01-02	11.3500	12.9500	11.3500	12.9500	+18.157%	7	321	+510.811%
2025-12-31	10.7300	10.9600	10.7300	10.9600	-4.196%	21	300	+621.715%
2025-12-30	11.6000	11.6000	11.3300	11.4400	-6.230%	10	300	+591.434%
2025-12-26	13.0000	13.0000	12.2000	12.2000	-15.278%	32	295	+548.361%
2025-12-23	14.4000	14.4000	14.4000	14.4000	+13.386%	2	283	+449.306%
2025-12-22	12.7000	12.7000	12.7000	12.7000	+73.973%	10	281	+522.835%
2025-12-18	7.3000	7.3000	7.3000	7.3000	-23.158%	1	271	+983.562%
2025-12-12	10.1200	10.1200	9.5000	9.5000	-7.767%	2	271	+732.632%
2025-12-10	8.8000	10.3000	8.8000	10.3000	+29.887%	6	272	+667.961%
2025-12-09	7.9300	7.9300	7.9300	7.9300	+52.794%	7	271	+897.478%
2025-11-26	5.1900	5.1900	5.1900	5.1900	+2.976%	1	264	+1,424.085%
2025-11-25	4.7000	5.0400	4.7000	5.0400	+15.332%	3	264	+1,469.444%
2025-11-24	4.3700	4.3700	4.3700	4.3700	+9.524%	1	266	+1,710.069%
2025-11-21	3.9900	3.9900	3.9900	3.9900	-7.209%	1	267	+1,882.456%
2025-11-19	4.3000	4.3000	4.3000	4.3000	-10.417%	10	267	+1,739.535%
2025-11-14	4.8000	4.8000	4.8000	4.8000	-9.434%	7	258	+1,547.917%
2025-11-13	4.4000	5.3000	4.4000	5.3000	-14.516%	13	265	+1,392.453%
2025-11-12	6.0000	6.2000	6.0000	6.2000	-20.411%	6	254	+1,175.806%
2025-11-07	10.0000	10.0000	7.7900	7.7900	-13.444%	5	254	+915.404%
2025-11-06	9.0000	9.0000	9.0000	9.0000	-12.875%	12	251	+778.889%
2025-11-05	10.4000	10.6000	10.3300	10.3300	+12.405%	14	258	+665.731%
2025-11-04	9.5000	9.5000	9.1900	9.1900	-32.426%	15	263	+760.718%
2025-10-29	13.6000	13.6000	13.6000	13.6000	-1.449%	3	263	+481.618%
2025-10-28	13.6000	14.0000	13.6000	13.8000	+8.405%	20	260	+473.188%
2025-10-27	12.7300	12.7300	12.7300	12.7300	+13.661%	2	244	+521.367%
2025-10-22	11.2000	11.2000	11.2000	11.2000	+1.818%	1	244	+606.250%
2025-10-20	11.0000	11.0000	11.0000	11.0000	+13.402%	1	244	+619.091%
2025-10-17	9.1400	9.7000	8.4800	9.7000	+11.494%	6	243	+715.464%
2025-10-16	8.7000	8.7000	8.7000	8.7000	-10.861%	1	239	+809.195%
2025-10-09	10.9000	10.9000	9.7600	9.7600	+47.879%	5	238	+710.451%
2025-09-26	6.5100	6.6000	6.5100	6.6000	-26.092%	7	234	+1,098.485%
2025-09-22	7.8300	8.9300	7.8300	8.9300	+14.487%	2	229	+785.778%
2025-09-16	7.8000	7.8000	7.8000	7.8000	-9.827%	200	229	+914.103%
2025-09-15	8.6500	8.6500	8.6500	8.6500	+25.362%	3	29	+814.451%
2025-08-19	6.9000	6.9000	6.9000	6.9000	+46.497%	10	26	+1,046.377%
2025-08-05	4.7100	4.7100	4.7100	4.7100	+0.213%	2	19	+1,579.406%
2025-08-01	4.7000	4.7000	4.7000	4.7000	-22.951%	1	21	+1,582.979%
2025-07-31	6.1000	6.1000	6.1000	6.1000	-13.105%	1	22	+1,196.721%
2025-06-26	7.0200	7.0200	7.0200	7.0200	+40.400%	1	23	+1,026.781%
2025-06-20	5.0000	5.0000	5.0000	5.0000	+41.243%	2	23	+1,482.000%
2025-06-16	3.5400	3.5400	3.5400	3.5400	+75.248%	2	22	+2,134.463%
2025-04-08	1.9600	2.0400	1.9600	2.0200	-15.833%	6	20	+3,815.842%
2025-04-07	2.2500	2.4000	2.2500	2.4000	-43.529%	7	19	+3,195.833%
2025-03-28	4.2500	4.2500	4.2500	4.2500	-43.333%	2	26	+1,761.176%
2025-03-24	7.5000	7.5000	7.5000	7.5000	-10.180%	3	26	+954.667%
2025-03-14	7.8000	8.3500	7.8000	8.3500	+127.520%	12	25	+847.305%
2025-03-11	3.6700	3.6700	3.6700	3.6700	-45.468%	1	19	+2,055.313%
2025-03-03	6.7300	6.7300	6.7300	6.7300	-12.026%	1	20	+1,075.334%
2025-02-28	7.6500	7.6500	7.6500	7.6500	-15.842%	2	19	+933.987%
2025-02-25	10.0000	10.0000	9.0900	9.0900	-19.200%	8	23	+770.187%
2025-02-20	11.2500	11.2500	11.2500	11.2500	+13.065%	5	23	+603.111%
2025-01-27	9.9500	9.9500	9.9500	9.9500	-25.967%	1	18	+694.975%
2025-01-17	13.4400	13.4400	13.4400	13.4400	-10.993%	4	20	+488.542%
2025-01-08	15.2500	15.2500	15.1000	15.1000	-23.737%	8	12	+423.841%
2024-12-18	19.8000	19.8000	19.0300	19.8000	+31.126%	5	12	+299.495%
2024-12-17	15.1000	15.1000	15.1000	15.1000	-9.036%	2	13	+423.841%
2024-12-13	16.6000	16.6000	16.6000	16.6000	+10.080%	2	15	+376.506%
2024-12-11	15.0800	15.0800	15.0800	15.0800	-22.268%	2	16	+424.536%
2024-12-09	19.4000	19.4000	19.4000	19.4000	-10.227%	2	14	+307.732%
2024-12-02	21.9000	21.9000	21.6100	21.6100	+2.905%	5	14	+266.034%
2024-11-29	21.0000	21.0000	21.0000	21.0000	+11.111%	2	9	+276.667%
2024-11-25	18.9000	18.9000	18.9000	18.9000	+0.265%	2	8	+318.519%
2024-11-22	18.8500	18.8500	18.8500	18.8500	+16.358%	2	6	+319.629%
2024-11-21	16.9800	16.9800	16.2000	16.2000	0.000%	12	0	+388.272%