Dark

AAOI20270115C55
AAOI Jan 15 2027 55.00 Call (AAOI270115C00055000)
option OPRA

EOD

Aug 10, 2026

82.55-8.002%(-7.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	82.5500	82.5500	82.5500	82.5500	-8.002%	1	191	0.000%
2026-08-07	93.0500	93.0500	89.7300	89.7300	+8.422%	3	192	-8.002%
2026-08-05	82.7600	82.7600	82.7600	82.7600	-4.874%	13	192	-0.254%
2026-08-04	87.0000	87.0000	87.0000	87.0000	+71.327%	10	192	-5.115%
2026-07-31	50.7800	50.7800	50.7800	50.7800	+18.784%	1	192	+62.564%
2026-07-30	42.7500	42.7500	42.7500	42.7500	+9.475%	1	192	+93.099%
2026-07-29	38.2000	39.0500	38.2000	39.0500	-29.283%	14	192	+111.396%
2026-07-24	55.2200	55.2200	55.2200	55.2200	-19.890%	1	186	+49.493%
2026-07-22	68.9500	69.0000	68.9300	68.9300	+40.673%	10	185	+19.759%
2026-07-17	49.0000	49.0000	49.0000	49.0000	-24.847%	1	184	+68.469%
2026-07-15	65.2000	65.2000	65.2000	65.2000	+0.231%	1	185	+26.610%
2026-07-13	65.0500	65.0500	65.0500	65.0500	-7.639%	1	185	+26.902%
2026-07-07	70.4300	70.4300	70.4300	70.4300	-3.255%	2	185	+17.209%
2026-07-02	72.8000	72.8000	72.8000	72.8000	-51.944%	1	186	+13.393%
2026-06-04	151.4900	151.4900	151.4900	151.4900	+10.657%	1	186	-45.508%
2026-06-03	137.5000	137.5000	136.9000	136.9000	-9.577%	13	186	-39.701%
2026-06-02	151.4000	151.4000	151.4000	151.4000	+9.235%	10	186	-45.476%
2026-05-26	138.6000	138.6000	138.6000	138.6000	-1.000%	1	186	-40.440%
2026-05-01	142.2200	142.2200	140.0000	140.0000	+52.555%	5	186	-41.036%
2026-04-23	91.7700	91.7700	91.7700	91.7700	-18.967%	20	186	-10.047%
2026-04-17	113.2500	113.2500	113.2500	113.2500	+11.237%	5	186	-27.108%
2026-04-13	101.8100	101.8100	101.8100	101.8100	+44.207%	2	186	-18.918%
2026-04-07	70.6000	70.6000	70.6000	70.6000	+38.431%	1	184	+16.926%
2026-03-30	51.0000	51.0000	51.0000	51.0000	-8.782%	1	184	+61.863%
2026-03-23	55.9100	55.9100	55.9100	55.9100	+4.115%	1	184	+47.648%
2026-03-18	53.7000	53.7000	53.7000	53.7000	+6.908%	10	184	+53.724%
2026-03-17	50.2300	50.2300	50.2300	50.2300	-14.283%	1	184	+64.344%
2026-03-16	58.6000	58.6000	58.6000	58.6000	-5.224%	10	184	+40.870%
2026-03-13	61.8300	61.8300	61.8300	61.8300	-10.650%	1	184	+33.511%
2026-03-12	69.2000	69.2000	69.2000	69.2000	-13.683%	1	185	+19.292%
2026-03-11	80.1700	80.1700	80.1700	80.1700	-3.642%	1	186	+2.969%
2026-03-10	79.7000	83.2000	79.7000	83.2000	+23.570%	2	186	-0.781%
2026-03-06	66.0000	67.3300	66.0000	67.3300	+22.418%	5	188	+22.605%
2026-03-05	55.0000	55.0000	55.0000	55.0000	-7.563%	2	191	+50.091%
2026-03-04	56.6000	59.5000	56.6000	59.5000	+6.004%	5	191	+38.739%
2026-03-03	56.1300	56.1300	56.1300	56.1300	-13.924%	1	191	+47.069%
2026-03-02	56.6300	65.2200	56.6300	65.2100	+59.750%	26	191	+26.591%
2026-02-27	40.8200	40.8200	40.8200	40.8200	+88.371%	4	208	+102.229%
2026-02-26	24.4500	24.4500	21.6700	21.6700	-10.823%	8	208	+280.941%
2026-02-25	24.5000	25.4000	24.3000	24.3000	+10.959%	10	209	+239.712%
2026-02-24	20.9000	21.9000	20.9000	21.9000	+4.935%	2	209	+276.941%
2026-02-23	20.8700	20.8700	20.8700	20.8700	+3.317%	1	207	+295.544%
2026-02-20	18.3000	20.8000	18.3000	20.2000	+36.486%	29	207	+308.663%
2026-02-18	14.8000	14.8000	14.8000	14.8000	-3.896%	1	220	+457.770%
2026-02-13	14.9000	15.4000	14.9000	15.4000	-18.648%	2	220	+436.039%
2026-02-11	19.1000	19.1000	18.9300	18.9300	+24.050%	7	220	+336.080%
2026-02-09	15.2600	15.2600	15.2600	15.2600	+0.395%	1	214	+440.957%
2026-02-06	14.6300	15.2000	14.6300	15.2000	-1.299%	7	214	+443.092%
2026-02-03	15.2900	15.4000	15.2900	15.4000	-6.836%	22	210	+436.039%
2026-02-02	18.6500	18.6500	16.5300	16.5300	+39.730%	15	190	+399.395%
2026-01-29	10.5000	11.8300	10.5000	11.8300	-21.133%	2	178	+597.802%
2026-01-28	15.0000	15.0000	15.0000	15.0000	+40.713%	2	177	+450.333%
2026-01-27	10.6600	10.6600	10.6600	10.6600	+3.696%	1	177	+674.390%
2026-01-26	10.2800	10.2800	10.2800	10.2800	+2.800%	2	177	+703.016%
2026-01-23	10.0000	10.0000	10.0000	10.0000	-16.667%	1	177	+725.500%
2026-01-22	12.0000	12.0000	12.0000	12.0000	+45.455%	2	177	+587.917%
2026-01-09	8.2500	8.2500	8.2500	8.2500	+1.852%	5	177	+900.606%
2026-01-08	8.1000	8.1000	8.1000	8.1000	-26.564%	2	175	+919.136%
2025-12-29	11.0300	11.0300	11.0000	11.0300	-7.155%	47	176	+648.413%
2025-12-26	12.6900	12.6900	11.8800	11.8800	+7.027%	2	153	+594.865%
2025-10-21	11.1000	11.1000	11.1000	11.1000	+35.366%	11	151	+643.694%
2025-10-17	8.2000	8.2000	8.2000	8.2000	-13.684%	78	140	+906.707%
2025-10-07	9.5000	9.5000	9.5000	9.5000	+24.509%	2	61	+768.947%
2025-09-19	7.6300	7.6300	7.6300	7.6300	-0.909%	1	61	+981.913%
2025-09-18	7.7000	7.7000	7.7000	7.7000	+22.222%	1	61	+972.078%
2025-09-10	6.3000	6.3000	6.3000	6.3000	+6.780%	1	62	+1,210.317%
2025-08-28	5.9000	5.9000	5.9000	5.9000	+9.259%	20	61	+1,299.153%
2025-08-22	5.4000	5.4000	5.4000	5.4000	+31.707%	6	41	+1,428.704%
2025-08-14	4.1000	4.1000	4.1000	4.1000	-19.608%	1	46	+1,913.415%
2025-08-07	5.1000	5.1000	5.1000	5.1000	+30.769%	6	47	+1,518.627%
2025-08-05	3.9000	3.9000	3.9000	3.9000	-29.091%	2	42	+2,016.667%
2025-07-31	5.5000	5.5000	5.5000	5.5000	-19.118%	21	42	+1,400.909%
2025-06-27	6.8000	6.8000	6.8000	6.8000	+22.523%	5	28	+1,113.971%
2025-06-25	5.5500	5.5500	5.5500	5.5500	+131.250%	1	23	+1,387.387%
2025-06-02	2.4000	2.4000	2.4000	2.4000	+23.077%	1	22	+3,339.583%
2025-04-25	1.9500	1.9500	1.9500	1.9500	+2.632%	2	22	+4,133.333%
2025-04-10	1.9000	1.9000	1.9000	1.9000	-58.696%	12	21	+4,244.737%
2025-03-03	4.6000	4.6000	4.6000	4.6000	-29.878%	5	30	+1,694.565%
2025-02-28	6.5600	6.5600	6.5600	6.5600	-23.721%	10	35	+1,158.384%
2025-02-25	8.6000	8.6000	8.6000	8.6000	-13.131%	2	34	+859.884%
2025-02-03	9.9000	9.9000	9.9000	9.9000	+2.697%	1	34	+733.838%
2025-01-27	9.6400	9.6400	9.6400	9.6400	-29.118%	1	34	+756.328%
2025-01-10	13.6000	13.6000	13.6000	13.6000	-11.974%	2	34	+506.985%
2024-12-30	15.4500	15.4500	15.4500	15.4500	-20.769%	1	35	+434.304%
2024-12-26	19.5000	19.5000	19.5000	19.5000	+32.203%	1	35	+323.333%
2024-12-17	14.7500	14.7500	14.7500	14.7500	-4.221%	10	35	+459.661%
2024-12-13	15.4000	15.4000	15.4000	15.4000	-19.917%	4	27	+436.039%
2024-12-06	17.1000	20.8000	17.1000	19.2300	+9.886%	32	29	+329.277%
2024-12-05	21.6000	21.6000	17.5000	17.5000	-22.907%	2	37	+371.714%
2024-12-04	21.9300	22.7000	21.9300	22.7000	+3.653%	3	35	+263.656%
2024-12-03	21.9000	21.9000	21.9000	21.9000	+10.606%	2	32	+276.941%
2024-12-02	20.5200	21.4500	19.8000	19.8000	-2.463%	5	30	+316.919%
2024-11-29	20.6000	20.6000	20.3000	20.3000	+23.780%	50	26	+306.650%
2024-11-25	16.4000	16.4000	16.4000	16.4000	0.000%	1	1	+403.354%