Dark

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

EOD

Sep 25, 2026

54.10+0.185%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	54.1000	54.1000	54.1000	54.1000	+0.185%	1	496	0.000%
2026-09-23	54.0000	54.0000	54.0000	54.0000	+1.848%	1	496	+0.185%
2026-09-18	52.7000	53.0200	52.7000	53.0200	+6.040%	11	495	+2.037%
2026-09-15	50.0000	50.0000	50.0000	50.0000	+0.281%	1	501	+8.200%
2026-09-14	49.8600	49.8600	49.8600	49.8600	-25.748%	1	501	+8.504%
2026-09-08	66.0000	67.1500	66.0000	67.1500	+18.850%	4	502	-19.434%
2026-09-04	56.5000	56.5000	56.5000	56.5000	-29.979%	2	504	-4.248%
2026-08-20	81.1000	81.1000	80.6900	80.6900	+2.010%	2	504	-32.953%
2026-08-06	79.1000	79.1000	79.1000	79.1000	-9.393%	1	502	-31.606%
2026-08-05	87.3000	87.3000	87.3000	87.3000	-1.501%	1	502	-38.030%
2026-08-04	83.6300	88.6300	83.6300	88.6300	+65.047%	2	503	-38.960%
2026-07-31	55.7400	55.7400	52.7900	53.7000	+27.857%	10	503	+0.745%
2026-07-29	42.0000	42.0000	42.0000	42.0000	-27.310%	2	510	+28.810%
2026-07-16	59.0000	59.0000	57.7800	57.7800	-21.066%	8	512	-6.369%
2026-07-08	73.2000	73.2000	73.2000	73.2000	-31.875%	10	512	-26.093%
2026-06-23	107.4500	107.4500	107.4500	107.4500	-16.055%	73	522	-49.651%
2026-06-22	116.0000	128.0000	116.0000	128.0000	+0.764%	6	449	-57.734%
2026-06-17	127.0300	127.0300	127.0300	127.0300	-13.820%	1	444	-57.412%
2026-06-15	140.4000	147.4000	140.4000	147.4000	+16.984%	3	443	-63.297%
2026-06-12	126.0000	126.0000	126.0000	126.0000	+1.613%	1	444	-57.063%
2026-06-11	123.9600	124.0000	123.9600	124.0000	+9.978%	2	443	-56.371%
2026-05-29	115.0000	115.0000	111.9300	112.7500	-12.529%	21	443	-52.018%
2026-05-28	130.0000	130.0000	128.9000	128.9000	-6.186%	2	446	-58.029%
2026-05-21	137.4000	137.4000	137.4000	137.4000	-16.591%	10	447	-60.626%
2026-05-14	164.7300	164.7300	164.7300	164.7300	+19.025%	3	457	-67.158%
2026-05-11	138.4000	138.4000	138.4000	138.4000	+27.605%	1	454	-60.910%
2026-05-08	108.4600	108.4600	108.4600	108.4600	-5.275%	10	453	-50.120%
2026-05-07	114.5000	114.5000	114.5000	114.5000	-14.296%	1	458	-52.751%
2026-05-06	134.5200	134.5200	133.6000	133.6000	-8.368%	5	458	-59.506%
2026-05-01	145.8000	145.8000	145.8000	145.8000	+39.749%	1	459	-62.894%
2026-04-27	106.3000	106.3000	104.3300	104.3300	-12.423%	2	459	-48.145%
2026-04-24	104.5000	119.1300	104.5000	119.1300	+17.880%	3	460	-54.587%
2026-04-22	101.0600	101.0600	101.0600	101.0600	-10.257%	1	462	-46.467%
2026-04-21	115.6500	115.6500	112.6100	112.6100	-1.736%	2	462	-51.958%
2026-04-20	114.6000	114.6000	114.6000	114.6000	+16.939%	1	462	-52.792%
2026-04-15	103.4700	103.4700	97.0100	98.0000	-8.068%	7	462	-44.796%
2026-04-14	109.4000	109.4000	106.6000	106.6000	-3.267%	3	467	-49.250%
2026-04-13	110.2000	110.2000	110.2000	110.2000	-2.478%	2	465	-50.907%
2026-04-10	106.5000	113.0000	106.5000	113.0000	+21.636%	8	463	-52.124%
2026-04-09	92.9000	92.9000	92.9000	92.9000	+0.978%	2	458	-41.765%
2026-04-08	82.0000	92.0000	79.5000	92.0000	+20.104%	1,024	460	-41.196%
2026-04-07	79.4500	79.4500	76.6000	76.6000	+9.429%	3	372	-29.373%
2026-04-06	73.6700	73.6800	70.0000	70.0000	+9.375%	20	374	-22.714%
2026-04-02	64.5000	64.5000	64.0000	64.0000	+30.081%	3	394	-15.469%
2026-03-31	50.0000	50.0000	45.9500	49.2000	+2.181%	5	394	+9.959%
2026-03-30	49.6000	49.6000	47.5400	48.1500	-23.377%	18	393	+12.357%
2026-03-26	66.8600	66.9700	62.2000	62.8400	-13.192%	7	381	-13.908%
2026-03-24	72.3900	72.3900	72.3900	72.3900	+23.638%	1	385	-25.266%
2026-03-23	53.8500	58.5500	53.8500	58.5500	+17.688%	5	384	-7.600%
2026-03-20	56.3300	56.3300	49.7500	49.7500	-18.443%	54	384	+8.744%
2026-03-19	61.0000	61.0000	61.0000	61.0000	+9.811%	1	371	-11.311%
2026-03-18	62.0000	62.0000	55.5500	55.5500	+6.418%	9	371	-2.610%
2026-03-17	54.3500	54.3500	50.2000	52.2000	-10.000%	14	368	+3.640%
2026-03-16	59.4000	59.4000	58.0000	58.0000	-4.132%	23	361	-6.724%
2026-03-13	63.0000	63.0000	58.4600	60.5000	-12.761%	36	358	-10.579%
2026-03-12	72.3400	72.3400	69.3500	69.3500	-18.219%	4	358	-21.990%
2026-03-10	84.8000	84.8000	84.8000	84.8000	+35.572%	1	362	-36.203%
2026-03-09	62.8000	62.8000	62.5500	62.5500	+0.887%	10	363	-13.509%
2026-03-05	62.0000	62.0000	62.0000	62.0000	+4.114%	2	374	-12.742%
2026-03-04	59.2000	60.1400	59.2000	59.5500	+0.286%	6	374	-9.152%
2026-03-03	58.0000	59.7000	55.4000	59.3800	-10.030%	24	374	-8.892%
2026-03-02	60.0000	66.0000	59.0000	66.0000	+40.725%	18	373	-18.030%
2026-02-27	35.5000	46.9000	35.4000	46.9000	+106.517%	54	375	+15.352%
2026-02-26	23.8000	23.8000	22.5000	22.7100	-15.889%	6	385	+138.221%
2026-02-25	27.0000	27.0000	27.0000	27.0000	+7.784%	1	382	+100.370%
2026-02-24	25.0500	25.0500	25.0500	25.0500	+5.696%	1	382	+115.968%
2026-02-23	20.8000	23.7000	20.8000	23.7000	+8.716%	10	382	+128.270%
2026-02-20	19.7500	21.8000	19.7500	21.8000	+18.029%	8	386	+148.165%
2026-02-19	16.0600	18.4700	16.0600	18.4700	+8.012%	6	378	+192.907%
2026-02-17	17.1000	17.1000	17.1000	17.1000	+3.636%	2	376	+216.374%
2026-02-12	16.5000	16.5000	16.5000	16.5000	-18.033%	1	374	+227.879%
2026-02-11	20.1300	20.1300	20.1300	20.1300	+0.650%	1	374	+168.753%
2026-02-10	19.6000	20.3000	19.6000	20.0000	+4.330%	5	374	+170.500%
2026-02-09	18.7000	19.7500	18.7000	19.1700	+14.107%	19	374	+182.212%
2026-02-06	16.8000	16.8000	16.8000	16.8000	+6.329%	1	363	+222.024%
2026-02-03	18.0500	18.0500	15.8000	15.8000	-17.277%	96	362	+242.405%
2026-02-02	17.0000	20.0000	17.0000	19.1000	+12.287%	74	397	+183.246%
2026-01-30	14.6700	17.0100	14.6700	17.0100	+33.516%	21	372	+218.048%
2026-01-29	15.0100	15.0100	12.0000	12.7400	-25.844%	4	375	+324.647%
2026-01-28	17.1700	17.1800	17.1700	17.1800	+24.493%	2	375	+214.901%
2026-01-22	13.8000	13.8000	13.8000	13.8000	+38.000%	48	375	+292.029%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-18.699%	2	327	+441.000%
2026-01-15	12.3000	12.3000	12.3000	12.3000	+25.510%	4	329	+339.837%
2026-01-13	9.8000	9.8000	9.8000	9.8000	-0.910%	3	331	+452.041%
2026-01-09	9.5000	9.9900	9.5000	9.8900	+9.403%	4	331	+447.017%
2026-01-08	9.0000	9.0400	8.9000	9.0400	-24.667%	22	329	+498.451%
2026-01-07	12.0000	12.0000	12.0000	12.0000	-7.692%	1	335	+350.833%
2026-01-06	13.0000	13.0000	13.0000	13.0000	+15.044%	8	336	+316.154%
2026-01-05	12.4500	12.4500	11.3000	11.3000	-12.741%	7	321	+378.761%
2026-01-02	11.3500	12.9500	11.3500	12.9500	+18.157%	7	321	+317.761%
2025-12-31	10.7300	10.9600	10.7300	10.9600	-4.196%	21	300	+393.613%
2025-12-30	11.6000	11.6000	11.3300	11.4400	-6.230%	10	300	+372.902%
2025-12-26	13.0000	13.0000	12.2000	12.2000	-15.278%	32	295	+343.443%
2025-12-23	14.4000	14.4000	14.4000	14.4000	+13.386%	2	283	+275.694%
2025-12-22	12.7000	12.7000	12.7000	12.7000	+73.973%	10	281	+325.984%
2025-12-18	7.3000	7.3000	7.3000	7.3000	-23.158%	1	271	+641.096%
2025-12-12	10.1200	10.1200	9.5000	9.5000	-7.767%	2	271	+469.474%
2025-12-10	8.8000	10.3000	8.8000	10.3000	+29.887%	6	272	+425.243%
2025-12-09	7.9300	7.9300	7.9300	7.9300	+52.794%	7	271	+582.219%
2025-11-26	5.1900	5.1900	5.1900	5.1900	+2.976%	1	264	+942.389%
2025-11-25	4.7000	5.0400	4.7000	5.0400	+15.332%	3	264	+973.413%
2025-11-24	4.3700	4.3700	4.3700	4.3700	+9.524%	1	266	+1,137.986%
2025-11-21	3.9900	3.9900	3.9900	3.9900	-7.209%	1	267	+1,255.890%
2025-11-19	4.3000	4.3000	4.3000	4.3000	-10.417%	10	267	+1,158.140%
2025-11-14	4.8000	4.8000	4.8000	4.8000	-9.434%	7	258	+1,027.083%
2025-11-13	4.4000	5.3000	4.4000	5.3000	-14.516%	13	265	+920.755%
2025-11-12	6.0000	6.2000	6.0000	6.2000	-20.411%	6	254	+772.581%
2025-11-07	10.0000	10.0000	7.7900	7.7900	-13.444%	5	254	+594.480%
2025-11-06	9.0000	9.0000	9.0000	9.0000	-12.875%	12	251	+501.111%
2025-11-05	10.4000	10.6000	10.3300	10.3300	+12.405%	14	258	+423.717%
2025-11-04	9.5000	9.5000	9.1900	9.1900	-32.426%	15	263	+488.683%
2025-10-29	13.6000	13.6000	13.6000	13.6000	-1.449%	3	263	+297.794%
2025-10-28	13.6000	14.0000	13.6000	13.8000	+8.405%	20	260	+292.029%
2025-10-27	12.7300	12.7300	12.7300	12.7300	+13.661%	2	244	+324.980%
2025-10-22	11.2000	11.2000	11.2000	11.2000	+1.818%	1	244	+383.036%
2025-10-20	11.0000	11.0000	11.0000	11.0000	+13.402%	1	244	+391.818%
2025-10-17	9.1400	9.7000	8.4800	9.7000	+11.494%	6	243	+457.732%
2025-10-16	8.7000	8.7000	8.7000	8.7000	-10.861%	1	239	+521.839%
2025-10-09	10.9000	10.9000	9.7600	9.7600	+47.879%	5	238	+454.303%
2025-09-26	6.5100	6.6000	6.5100	6.6000	-26.092%	7	234	+719.697%
2025-09-22	7.8300	8.9300	7.8300	8.9300	+14.487%	2	229	+505.823%
2025-09-16	7.8000	7.8000	7.8000	7.8000	-9.827%	200	229	+593.590%
2025-09-15	8.6500	8.6500	8.6500	8.6500	+25.362%	3	29	+525.434%
2025-08-19	6.9000	6.9000	6.9000	6.9000	+46.497%	10	26	+684.058%
2025-08-05	4.7100	4.7100	4.7100	4.7100	+0.213%	2	19	+1,048.620%
2025-08-01	4.7000	4.7000	4.7000	4.7000	-22.951%	1	21	+1,051.064%
2025-07-31	6.1000	6.1000	6.1000	6.1000	-13.105%	1	22	+786.885%
2025-06-26	7.0200	7.0200	7.0200	7.0200	+40.400%	1	23	+670.655%
2025-06-20	5.0000	5.0000	5.0000	5.0000	+41.243%	2	23	+982.000%
2025-06-16	3.5400	3.5400	3.5400	3.5400	+75.248%	2	22	+1,428.249%
2025-04-08	1.9600	2.0400	1.9600	2.0200	-15.833%	6	20	+2,578.218%
2025-04-07	2.2500	2.4000	2.2500	2.4000	-43.529%	7	19	+2,154.167%
2025-03-28	4.2500	4.2500	4.2500	4.2500	-43.333%	2	26	+1,172.941%
2025-03-24	7.5000	7.5000	7.5000	7.5000	-10.180%	3	26	+621.333%
2025-03-14	7.8000	8.3500	7.8000	8.3500	+127.520%	12	25	+547.904%
2025-03-11	3.6700	3.6700	3.6700	3.6700	-45.468%	1	19	+1,374.114%
2025-03-03	6.7300	6.7300	6.7300	6.7300	-12.026%	1	20	+703.863%
2025-02-28	7.6500	7.6500	7.6500	7.6500	-15.842%	2	19	+607.190%
2025-02-25	10.0000	10.0000	9.0900	9.0900	-19.200%	8	23	+495.160%
2025-02-20	11.2500	11.2500	11.2500	11.2500	+13.065%	5	23	+380.889%
2025-01-27	9.9500	9.9500	9.9500	9.9500	-25.967%	1	18	+443.719%
2025-01-17	13.4400	13.4400	13.4400	13.4400	-10.993%	4	20	+302.530%
2025-01-08	15.2500	15.2500	15.1000	15.1000	-23.737%	8	12	+258.278%
2024-12-18	19.8000	19.8000	19.0300	19.8000	+31.126%	5	12	+173.232%
2024-12-17	15.1000	15.1000	15.1000	15.1000	-9.036%	2	13	+258.278%
2024-12-13	16.6000	16.6000	16.6000	16.6000	+10.080%	2	15	+225.904%
2024-12-11	15.0800	15.0800	15.0800	15.0800	-22.268%	2	16	+258.753%
2024-12-09	19.4000	19.4000	19.4000	19.4000	-10.227%	2	14	+178.866%
2024-12-02	21.9000	21.9000	21.6100	21.6100	+2.905%	5	14	+150.347%
2024-11-29	21.0000	21.0000	21.0000	21.0000	+11.111%	2	9	+157.619%
2024-11-25	18.9000	18.9000	18.9000	18.9000	+0.265%	2	8	+186.243%
2024-11-22	18.8500	18.8500	18.8500	18.8500	+16.358%	2	6	+187.003%
2024-11-21	16.9800	16.9800	16.2000	16.2000	0.000%	12	0	+233.951%