Dark

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

EOD

Sep 28, 2026

44.95-20.146%(-11.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	44.9500	44.9500	44.9500	44.9500	-20.146%	1	182	0.000%
2026-09-21	54.5000	56.3000	54.5000	56.2900	+22.370%	3	182	-20.146%
2026-09-17	46.9200	46.9200	46.0000	46.0000	+1.322%	2	182	-2.283%
2026-09-14	45.4000	45.4000	45.4000	45.4000	-17.754%	1	181	-0.991%
2026-09-11	55.2000	55.2000	55.2000	55.2000	+9.156%	1	181	-18.569%
2026-09-04	50.5700	50.5700	50.5700	50.5700	-28.775%	10	191	-11.113%
2026-08-20	71.0000	71.0000	71.0000	71.0000	-27.566%	1	191	-36.690%
2026-08-14	98.0200	98.0200	98.0200	98.0200	+18.740%	1	191	-54.142%
2026-08-10	82.5500	82.5500	82.5500	82.5500	-8.002%	1	191	-45.548%
2026-08-07	93.0500	93.0500	89.7300	89.7300	+8.422%	3	192	-49.905%
2026-08-05	82.7600	82.7600	82.7600	82.7600	-4.874%	13	192	-45.686%
2026-08-04	87.0000	87.0000	87.0000	87.0000	+71.327%	10	192	-48.333%
2026-07-31	50.7800	50.7800	50.7800	50.7800	+18.784%	1	192	-11.481%
2026-07-30	42.7500	42.7500	42.7500	42.7500	+9.475%	1	192	+5.146%
2026-07-29	38.2000	39.0500	38.2000	39.0500	-29.283%	14	192	+15.109%
2026-07-24	55.2200	55.2200	55.2200	55.2200	-19.890%	1	186	-18.598%
2026-07-22	68.9500	69.0000	68.9300	68.9300	+40.673%	10	185	-34.789%
2026-07-17	49.0000	49.0000	49.0000	49.0000	-24.847%	1	184	-8.265%
2026-07-15	65.2000	65.2000	65.2000	65.2000	+0.231%	1	185	-31.058%
2026-07-13	65.0500	65.0500	65.0500	65.0500	-7.639%	1	185	-30.899%
2026-07-07	70.4300	70.4300	70.4300	70.4300	-3.255%	2	185	-36.178%
2026-07-02	72.8000	72.8000	72.8000	72.8000	-51.944%	1	186	-38.255%
2026-06-04	151.4900	151.4900	151.4900	151.4900	+10.657%	1	186	-70.328%
2026-06-03	137.5000	137.5000	136.9000	136.9000	-9.577%	13	186	-67.166%
2026-06-02	151.4000	151.4000	151.4000	151.4000	+9.235%	10	186	-70.310%
2026-05-26	138.6000	138.6000	138.6000	138.6000	-1.000%	1	186	-67.569%
2026-05-01	142.2200	142.2200	140.0000	140.0000	+52.555%	5	186	-67.893%
2026-04-23	91.7700	91.7700	91.7700	91.7700	-18.967%	20	186	-51.019%
2026-04-17	113.2500	113.2500	113.2500	113.2500	+11.237%	5	186	-60.309%
2026-04-13	101.8100	101.8100	101.8100	101.8100	+44.207%	2	186	-55.849%
2026-04-07	70.6000	70.6000	70.6000	70.6000	+38.431%	1	184	-36.331%
2026-03-30	51.0000	51.0000	51.0000	51.0000	-8.782%	1	184	-11.863%
2026-03-23	55.9100	55.9100	55.9100	55.9100	+4.115%	1	184	-19.603%
2026-03-18	53.7000	53.7000	53.7000	53.7000	+6.908%	10	184	-16.294%
2026-03-17	50.2300	50.2300	50.2300	50.2300	-14.283%	1	184	-10.512%
2026-03-16	58.6000	58.6000	58.6000	58.6000	-5.224%	10	184	-23.294%
2026-03-13	61.8300	61.8300	61.8300	61.8300	-10.650%	1	184	-27.301%
2026-03-12	69.2000	69.2000	69.2000	69.2000	-13.683%	1	185	-35.043%
2026-03-11	80.1700	80.1700	80.1700	80.1700	-3.642%	1	186	-43.932%
2026-03-10	79.7000	83.2000	79.7000	83.2000	+23.570%	2	186	-45.974%
2026-03-06	66.0000	67.3300	66.0000	67.3300	+22.418%	5	188	-33.239%
2026-03-05	55.0000	55.0000	55.0000	55.0000	-7.563%	2	191	-18.273%
2026-03-04	56.6000	59.5000	56.6000	59.5000	+6.004%	5	191	-24.454%
2026-03-03	56.1300	56.1300	56.1300	56.1300	-13.924%	1	191	-19.918%
2026-03-02	56.6300	65.2200	56.6300	65.2100	+59.750%	26	191	-31.069%
2026-02-27	40.8200	40.8200	40.8200	40.8200	+88.371%	4	208	+10.118%
2026-02-26	24.4500	24.4500	21.6700	21.6700	-10.823%	8	208	+107.430%
2026-02-25	24.5000	25.4000	24.3000	24.3000	+10.959%	10	209	+84.979%
2026-02-24	20.9000	21.9000	20.9000	21.9000	+4.935%	2	209	+105.251%
2026-02-23	20.8700	20.8700	20.8700	20.8700	+3.317%	1	207	+115.381%
2026-02-20	18.3000	20.8000	18.3000	20.2000	+36.486%	29	207	+122.525%
2026-02-18	14.8000	14.8000	14.8000	14.8000	-3.896%	1	220	+203.716%
2026-02-13	14.9000	15.4000	14.9000	15.4000	-18.648%	2	220	+191.883%
2026-02-11	19.1000	19.1000	18.9300	18.9300	+24.050%	7	220	+137.454%
2026-02-09	15.2600	15.2600	15.2600	15.2600	+0.395%	1	214	+194.561%
2026-02-06	14.6300	15.2000	14.6300	15.2000	-1.299%	7	214	+195.724%
2026-02-03	15.2900	15.4000	15.2900	15.4000	-6.836%	22	210	+191.883%
2026-02-02	18.6500	18.6500	16.5300	16.5300	+39.730%	15	190	+171.930%
2026-01-29	10.5000	11.8300	10.5000	11.8300	-21.133%	2	178	+279.966%
2026-01-28	15.0000	15.0000	15.0000	15.0000	+40.713%	2	177	+199.667%
2026-01-27	10.6600	10.6600	10.6600	10.6600	+3.696%	1	177	+321.670%
2026-01-26	10.2800	10.2800	10.2800	10.2800	+2.800%	2	177	+337.257%
2026-01-23	10.0000	10.0000	10.0000	10.0000	-16.667%	1	177	+349.500%
2026-01-22	12.0000	12.0000	12.0000	12.0000	+45.455%	2	177	+274.583%
2026-01-09	8.2500	8.2500	8.2500	8.2500	+1.852%	5	177	+444.848%
2026-01-08	8.1000	8.1000	8.1000	8.1000	-26.564%	2	175	+454.938%
2025-12-29	11.0300	11.0300	11.0000	11.0300	-7.155%	47	176	+307.525%
2025-12-26	12.6900	12.6900	11.8800	11.8800	+7.027%	2	153	+278.367%
2025-10-21	11.1000	11.1000	11.1000	11.1000	+35.366%	11	151	+304.955%
2025-10-17	8.2000	8.2000	8.2000	8.2000	-13.684%	78	140	+448.171%
2025-10-07	9.5000	9.5000	9.5000	9.5000	+24.509%	2	61	+373.158%
2025-09-19	7.6300	7.6300	7.6300	7.6300	-0.909%	1	61	+489.122%
2025-09-18	7.7000	7.7000	7.7000	7.7000	+22.222%	1	61	+483.766%
2025-09-10	6.3000	6.3000	6.3000	6.3000	+6.780%	1	62	+613.492%
2025-08-28	5.9000	5.9000	5.9000	5.9000	+9.259%	20	61	+661.864%
2025-08-22	5.4000	5.4000	5.4000	5.4000	+31.707%	6	41	+732.407%
2025-08-14	4.1000	4.1000	4.1000	4.1000	-19.608%	1	46	+996.341%
2025-08-07	5.1000	5.1000	5.1000	5.1000	+30.769%	6	47	+781.373%
2025-08-05	3.9000	3.9000	3.9000	3.9000	-29.091%	2	42	+1,052.564%
2025-07-31	5.5000	5.5000	5.5000	5.5000	-19.118%	21	42	+717.273%
2025-06-27	6.8000	6.8000	6.8000	6.8000	+22.523%	5	28	+561.029%
2025-06-25	5.5500	5.5500	5.5500	5.5500	+131.250%	1	23	+709.910%
2025-06-02	2.4000	2.4000	2.4000	2.4000	+23.077%	1	22	+1,772.917%
2025-04-25	1.9500	1.9500	1.9500	1.9500	+2.632%	2	22	+2,205.128%
2025-04-10	1.9000	1.9000	1.9000	1.9000	-58.696%	12	21	+2,265.789%
2025-03-03	4.6000	4.6000	4.6000	4.6000	-29.878%	5	30	+877.174%
2025-02-28	6.5600	6.5600	6.5600	6.5600	-23.721%	10	35	+585.213%
2025-02-25	8.6000	8.6000	8.6000	8.6000	-13.131%	2	34	+422.674%
2025-02-03	9.9000	9.9000	9.9000	9.9000	+2.697%	1	34	+354.040%
2025-01-27	9.6400	9.6400	9.6400	9.6400	-29.118%	1	34	+366.286%
2025-01-10	13.6000	13.6000	13.6000	13.6000	-11.974%	2	34	+230.515%
2024-12-30	15.4500	15.4500	15.4500	15.4500	-20.769%	1	35	+190.939%
2024-12-26	19.5000	19.5000	19.5000	19.5000	+32.203%	1	35	+130.513%
2024-12-17	14.7500	14.7500	14.7500	14.7500	-4.221%	10	35	+204.746%
2024-12-13	15.4000	15.4000	15.4000	15.4000	-19.917%	4	27	+191.883%
2024-12-06	17.1000	20.8000	17.1000	19.2300	+9.886%	32	29	+133.749%
2024-12-05	21.6000	21.6000	17.5000	17.5000	-22.907%	2	37	+156.857%
2024-12-04	21.9300	22.7000	21.9300	22.7000	+3.653%	3	35	+98.018%
2024-12-03	21.9000	21.9000	21.9000	21.9000	+10.606%	2	32	+105.251%
2024-12-02	20.5200	21.4500	19.8000	19.8000	-2.463%	5	30	+127.020%
2024-11-29	20.6000	20.6000	20.3000	20.3000	+23.780%	50	26	+121.429%
2024-11-25	16.4000	16.4000	16.4000	16.4000	0.000%	1	1	+174.085%