Dark

AAOI20270115C80
AAOI Jan 15 2027 80.00 Call (AAOI270115C00080000)
option OPRA

EOD

Sep 29, 2026

30.70+16.730%(+4.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.7000	30.7000	30.7000	30.7000	+16.730%	1	354	0.000%
2026-09-28	29.2000	29.2000	26.3000	26.3000	-17.296%	16	354	+16.730%
2026-09-25	31.8000	31.8000	31.8000	31.8000	+4.778%	2	352	-3.459%
2026-09-24	30.3500	30.3500	30.3500	30.3500	-13.533%	5	350	+1.153%
2026-09-22	35.5000	35.5000	35.1000	35.1000	-6.300%	2	350	-12.536%
2026-09-21	34.7500	37.4600	34.7500	37.4600	+18.921%	9	351	-18.046%
2026-09-18	31.5000	31.5000	31.5000	31.5000	+5.000%	1	347	-2.540%
2026-09-17	29.2600	30.0000	29.2600	30.0000	-1.153%	2	347	+2.333%
2026-09-14	29.0000	30.3500	29.0000	30.3500	-16.437%	6	345	+1.153%
2026-09-11	36.3200	36.3200	36.3200	36.3200	-6.392%	1	344	-15.474%
2026-09-09	41.6300	41.6300	38.8000	38.8000	-10.144%	8	344	-20.876%
2026-09-08	44.7600	44.8000	43.1800	43.1800	+37.079%	9	338	-28.902%
2026-09-03	31.5000	31.5000	31.5000	31.5000	-8.056%	2	337	-2.540%
2026-09-01	34.2600	34.2600	34.2600	34.2600	-16.480%	2	337	-10.391%
2026-08-28	41.1000	41.1000	41.0200	41.0200	-6.496%	6	336	-25.158%
2026-08-26	44.5000	44.5000	43.8700	43.8700	+0.851%	12	341	-30.021%
2026-08-24	38.6000	43.5000	38.1000	43.5000	-27.075%	68	333	-29.425%
2026-08-20	59.6500	59.6500	59.6500	59.6500	+1.102%	21	298	-48.533%
2026-08-19	59.0000	59.0000	59.0000	59.0000	-25.174%	8	299	-47.966%
2026-08-14	78.8500	78.8500	78.8500	78.8500	+15.447%	3	299	-61.065%
2026-08-10	67.2000	68.3000	67.2000	68.3000	-4.941%	3	301	-55.051%
2026-08-07	75.4000	78.0000	70.8200	71.8500	+12.741%	5	304	-57.272%
2026-08-06	65.0000	65.6000	63.7300	63.7300	-8.302%	11	307	-51.828%
2026-08-04	63.0000	69.5000	63.0000	69.5000	+80.098%	4	311	-55.827%
2026-07-31	38.5900	38.5900	38.5900	38.5900	+13.367%	1	313	-20.446%
2026-07-30	34.3000	34.3000	32.8000	34.0400	+36.160%	18	313	-9.812%
2026-07-29	29.1000	29.1000	25.0000	25.0000	-24.812%	10	308	+22.800%
2026-07-28	29.6900	33.2500	28.9000	33.2500	-21.395%	28	305	-7.669%
2026-07-24	42.3000	42.3000	42.3000	42.3000	-26.114%	2	322	-27.423%
2026-07-21	49.6000	57.2500	49.6000	57.2500	+22.722%	3	322	-46.376%
2026-07-20	46.6500	46.6500	46.6500	46.6500	+3.322%	1	324	-34.191%
2026-07-17	41.5000	45.1500	41.5000	45.1500	+6.235%	7	323	-32.004%
2026-07-16	43.5000	46.4000	42.5000	42.5000	-15.153%	5	325	-27.765%
2026-07-15	50.0000	50.0900	50.0000	50.0900	-11.392%	4	326	-38.710%
2026-07-07	56.5300	56.5300	56.5300	56.5300	-0.388%	2	325	-45.693%
2026-07-02	57.9000	57.9000	56.7000	56.7500	-29.063%	3	323	-45.903%
2026-07-01	80.0000	80.0000	80.0000	80.0000	-5.449%	1	323	-61.625%
2026-06-30	84.6100	84.6100	84.6100	84.6100	+6.028%	10	323	-63.716%
2026-06-24	79.7000	79.8000	79.7000	79.8000	-15.106%	25	323	-61.529%
2026-06-23	94.0000	94.0000	94.0000	94.0000	-15.070%	4	328	-67.340%
2026-06-22	110.6800	110.6800	110.6800	110.6800	+4.910%	1	332	-72.262%
2026-06-17	105.5000	105.5000	105.5000	105.5000	-17.963%	1	332	-70.900%
2026-06-16	128.6000	128.6000	128.6000	128.6000	-0.310%	1	332	-76.128%
2026-06-15	129.0000	129.0000	129.0000	129.0000	+19.710%	2	333	-76.202%
2026-06-11	107.7600	107.7600	107.7600	107.7600	+4.318%	4	333	-71.511%
2026-06-09	103.3000	103.3000	103.3000	103.3000	-26.945%	1	329	-70.281%
2026-06-04	141.4000	141.4000	141.4000	141.4000	+1.000%	1	330	-78.289%
2026-06-02	133.3000	140.0000	133.3000	140.0000	+49.573%	6	329	-78.071%
2026-05-29	93.6000	93.6000	93.6000	93.6000	-20.041%	1	335	-67.201%
2026-05-21	117.0600	117.0600	117.0600	117.0600	+11.486%	2	335	-73.774%
2026-05-20	109.0000	109.0000	105.0000	105.0000	-3.270%	3	334	-70.762%
2026-05-19	110.2500	110.2500	108.5500	108.5500	+2.309%	3	334	-71.718%
2026-05-18	106.1000	106.1000	106.1000	106.1000	-22.157%	1	334	-71.065%
2026-05-15	136.3000	136.3000	136.3000	136.3000	-2.027%	1	334	-77.476%
2026-05-14	149.0000	149.0000	139.1200	139.1200	-6.505%	6	333	-77.933%
2026-05-13	141.7800	148.8000	141.7800	148.8000	+19.759%	4	333	-79.368%
2026-05-11	116.0000	124.2500	116.0000	124.2500	+41.193%	11	333	-75.292%
2026-05-08	111.2000	111.2000	88.0000	88.0000	-5.336%	14	334	-65.114%
2026-05-07	94.0000	94.0000	92.9600	92.9600	-18.706%	2	345	-66.975%
2026-05-04	120.5500	120.5500	114.3500	114.3500	+1.545%	2	345	-73.153%
2026-05-01	107.3500	112.6100	107.3500	112.6100	+39.197%	10	346	-72.738%
2026-04-28	88.8000	88.8000	80.9000	80.9000	-21.502%	22	346	-62.052%
2026-04-24	90.2200	103.0600	89.9000	103.0600	+31.875%	22	364	-70.212%
2026-04-23	78.0000	78.1500	78.0000	78.1500	-8.210%	13	368	-60.717%
2026-04-22	85.0000	86.0000	83.0000	85.1400	-11.680%	9	381	-63.942%
2026-04-21	102.6000	102.6000	95.5000	96.4000	+2.991%	4	385	-68.154%
2026-04-20	93.6000	93.6000	93.6000	93.6000	-5.559%	2	383	-67.201%
2026-04-17	98.4000	99.1100	98.4000	99.1100	+7.378%	20	383	-69.024%
2026-04-16	93.0000	93.0000	92.3000	92.3000	+12.561%	7	383	-66.739%
2026-04-15	85.5000	85.5000	82.0000	82.0000	-10.870%	4	383	-62.561%
2026-04-14	90.0000	92.0000	88.0000	92.0000	-3.158%	9	381	-66.630%
2026-04-13	91.0000	95.0000	87.2800	95.0000	+3.486%	607	375	-67.684%
2026-04-10	75.0000	95.1900	75.0000	91.8000	+21.108%	639	700	-66.558%
2026-04-09	80.0000	80.0000	72.0000	75.8000	0.000%	15	157	-59.499%
2026-04-08	66.3000	78.0000	66.3000	75.8000	+28.912%	21	162	-59.499%
2026-04-07	58.8000	58.8000	58.8000	58.8000	+7.890%	1	163	-47.789%
2026-04-06	61.0000	61.0000	54.5000	54.5000	+3.612%	4	163	-43.670%
2026-04-02	39.0000	52.6000	39.0000	52.6000	+38.786%	13	156	-41.635%
2026-04-01	44.9500	44.9500	37.9000	37.9000	-0.053%	2	156	-18.997%
2026-03-31	33.6600	37.9200	33.6600	37.9200	+2.486%	11	154	-19.040%
2026-03-30	36.8000	37.0000	36.8000	37.0000	-24.644%	2	154	-17.027%
2026-03-26	56.0000	56.0000	49.1000	49.1000	-19.004%	5	153	-37.475%
2026-03-25	61.0000	64.3000	60.6200	60.6200	-0.247%	4	151	-49.357%
2026-03-24	52.0000	61.7000	52.0000	60.7700	+41.326%	7	153	-49.482%
2026-03-23	39.6400	44.8500	39.6400	43.0000	+6.700%	13	150	-28.605%
2026-03-20	50.5000	50.5000	40.1000	40.3000	-16.941%	19	150	-23.821%
2026-03-19	48.5200	48.5200	48.5200	48.5200	+0.352%	1	153	-36.727%
2026-03-18	48.3500	48.3500	48.3500	48.3500	+15.947%	5	154	-36.505%
2026-03-17	41.7500	41.7500	38.2600	41.7000	-13.324%	6	154	-26.379%
2026-03-16	50.2000	50.2000	48.1100	48.1100	+0.229%	17	150	-36.188%
2026-03-13	48.0000	48.0000	48.0000	48.0000	-16.522%	25	158	-36.042%
2026-03-12	58.6300	59.8400	57.5000	57.5000	-23.527%	7	158	-46.609%
2026-03-11	75.1900	75.1900	75.1900	75.1900	+9.590%	1	154	-59.170%
2026-03-10	68.5900	68.6100	68.5900	68.6100	+44.442%	6	155	-55.254%
2026-03-09	47.5000	47.5000	47.5000	47.5000	+0.742%	10	159	-35.368%
2026-03-06	51.0000	62.5500	47.1500	47.1500	+0.748%	17	162	-34.889%
2026-03-05	50.5500	50.5500	45.0000	46.8000	-2.500%	16	158	-34.402%
2026-03-04	48.2000	49.3000	48.0000	48.0000	-0.291%	24	166	-36.042%
2026-03-03	45.0000	49.2000	41.0000	48.1400	-12.185%	56	175	-36.228%
2026-03-02	55.5000	55.5000	47.0000	54.8200	+54.423%	54	162	-43.999%
2026-02-27	28.8100	35.9500	28.8100	35.5000	+116.463%	186	161	-13.521%
2026-02-26	17.8000	17.8000	15.8200	16.4000	-8.889%	16	0	+87.195%
2026-02-25	17.7500	18.6500	17.7500	18.0000	+12.994%	92	0	+70.556%
2026-02-24	15.8100	15.9300	15.8000	15.9300	+0.189%	23	0	+92.718%
2026-02-23	15.9000	15.9000	15.9000	15.9000	0.000%	20	0	+93.082%