Dark

AAOI20270115C90
AAOI Jan 15 2027 90.00 Call (AAOI270115C00090000)
option OPRA

EOD

Sep 29, 2026

26.00+22.931%(+4.85)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.4000	26.3500	25.4000	26.0000	+22.931%	9	149	0.000%
2026-09-28	24.1000	24.1000	20.9400	21.1500	-20.189%	7	145	+22.931%
2026-09-25	26.5000	26.5000	26.5000	26.5000	+7.592%	3	144	-1.887%
2026-09-24	25.0000	25.0000	24.6300	24.6300	-12.349%	5	141	+5.562%
2026-09-23	28.1000	28.1000	28.1000	28.1000	-10.794%	1	141	-7.473%
2026-09-22	31.5000	31.5000	31.5000	31.5000	+0.800%	1	140	-17.460%
2026-09-21	30.8500	31.2500	30.8500	31.2500	+11.607%	11	140	-16.800%
2026-09-18	26.2000	28.0000	26.2000	28.0000	+9.804%	3	137	-7.143%
2026-09-17	24.0000	25.5000	24.0000	25.5000	+8.511%	4	136	+1.961%
2026-09-15	23.5000	23.5000	23.5000	23.5000	-7.115%	3	134	+10.638%
2026-09-14	24.7500	26.0000	24.1300	25.3000	-17.937%	25	133	+2.767%
2026-09-11	30.8300	30.8300	30.8300	30.8300	+4.900%	1	112	-15.667%
2026-09-10	29.3900	29.3900	29.3900	29.3900	-6.312%	1	112	-11.535%
2026-09-04	28.3900	31.3700	28.3900	31.3700	+14.073%	10	105	-17.118%
2026-09-03	28.3000	28.3000	27.0000	27.5000	-1.786%	7	105	-5.455%
2026-09-02	28.0000	28.0000	28.0000	28.0000	-6.667%	1	99	-7.143%
2026-09-01	29.1000	30.0000	29.1000	30.0000	-9.118%	4	99	-13.333%
2026-08-28	36.1000	36.1000	33.0100	33.0100	-13.835%	4	102	-21.236%
2026-08-26	38.3100	38.3100	38.3100	38.3100	+13.109%	10	100	-32.133%
2026-08-24	33.9000	33.9000	33.8500	33.8700	-34.233%	20	100	-23.236%
2026-08-21	51.5000	51.5000	51.5000	51.5000	-0.019%	1	100	-49.515%
2026-08-19	51.5100	51.5100	51.5100	51.5100	-11.707%	2	100	-49.524%
2026-08-18	58.3400	58.3400	58.3400	58.3400	-18.406%	1	100	-55.434%
2026-08-14	71.6700	71.6700	71.5000	71.5000	+9.764%	5	101	-63.636%
2026-08-12	65.1400	65.1400	65.1400	65.1400	+5.919%	1	103	-60.086%
2026-08-10	68.6000	68.6000	61.5000	61.5000	-2.070%	4	104	-57.724%
2026-08-07	62.2400	62.8000	62.2400	62.8000	+7.167%	3	102	-58.599%
2026-08-06	58.6000	58.6000	58.6000	58.6000	-3.934%	1	103	-55.631%
2026-08-05	61.0000	61.0000	61.0000	61.0000	-1.613%	1	104	-57.377%
2026-08-04	60.0000	62.0000	60.0000	62.0000	+39.013%	21	104	-58.065%
2026-08-03	33.5000	44.6000	33.5000	44.6000	+31.176%	17	120	-41.704%
2026-07-31	38.3000	38.3000	31.8000	34.0000	+14.209%	14	109	-23.529%
2026-07-30	26.4000	30.4000	26.4000	29.7700	+27.549%	9	109	-12.664%
2026-07-29	27.7000	27.7000	23.3400	23.3400	-21.940%	9	111	+11.397%
2026-07-28	26.4800	31.0000	26.4800	29.9000	-18.082%	10	111	-13.043%
2026-07-27	34.0000	36.5000	34.0000	36.5000	-31.507%	6	101	-28.767%
2026-07-21	47.1300	53.2900	47.1300	53.2900	+40.016%	2	96	-51.210%
2026-07-16	42.5000	42.5000	38.0600	38.0600	-34.379%	7	95	-31.687%
2026-07-14	58.0000	58.0000	58.0000	58.0000	-3.494%	1	96	-55.172%
2026-07-09	60.1000	60.1000	60.1000	60.1000	+19.010%	2	95	-56.739%
2026-07-08	52.1400	52.1400	50.5000	50.5000	-1.559%	6	93	-48.515%
2026-07-07	51.3000	51.3000	51.3000	51.3000	+0.098%	5	90	-49.318%
2026-07-02	51.2500	51.2500	51.2500	51.2500	-35.209%	1	85	-49.268%
2026-06-30	80.4000	80.4000	79.1000	79.1000	+19.722%	12	85	-67.130%
2026-06-26	66.0700	66.0700	66.0700	66.0700	-19.427%	6	73	-60.648%
2026-06-23	82.0000	82.0000	82.0000	82.0000	-19.052%	5	68	-68.293%
2026-06-22	104.8800	104.8800	101.3000	101.3000	-3.524%	3	68	-74.334%
2026-06-16	105.0000	105.0000	105.0000	105.0000	+6.599%	1	69	-75.238%
2026-06-09	127.7000	127.7000	98.5000	98.5000	-11.061%	2	69	-73.604%
2026-06-05	110.7500	110.7500	110.7500	110.7500	-16.792%	3	69	-76.524%
2026-06-04	133.1000	133.1000	133.1000	133.1000	+15.488%	1	69	-80.466%
2026-06-03	115.2500	115.2500	115.2500	115.2500	-13.346%	1	69	-77.440%
2026-06-02	127.4000	133.0000	127.4000	133.0000	+30.520%	4	69	-80.451%
2026-06-01	92.4000	101.9000	92.4000	101.9000	-9.018%	2	71	-74.485%
2026-05-22	112.0000	112.0000	112.0000	112.0000	-7.438%	2	67	-76.786%
2026-05-15	121.1000	121.1000	121.0000	121.0000	+11.316%	2	67	-78.512%
2026-05-12	108.7000	108.7000	108.7000	108.7000	+29.900%	1	67	-76.081%
2026-05-08	83.6800	83.6800	83.6800	83.6800	-15.475%	1	68	-68.929%
2026-05-07	99.0000	99.0000	99.0000	99.0000	+26.518%	1	68	-73.737%
2026-04-28	79.1600	79.1600	76.1100	78.2500	-6.062%	20	68	-66.773%
2026-04-27	83.3000	83.3000	83.3000	83.3000	-7.711%	1	55	-68.788%
2026-04-24	90.2600	90.2600	90.2600	90.2600	+22.803%	1	55	-71.194%
2026-04-15	73.5000	73.5000	73.5000	73.5000	-12.708%	1	55	-64.626%
2026-04-14	83.6400	84.2000	83.6400	84.2000	-7.074%	2	55	-69.121%
2026-04-13	88.0000	91.0000	88.0000	90.6100	+6.940%	3	57	-71.306%
2026-04-10	84.7300	84.7300	84.7300	84.7300	+25.044%	3	57	-69.314%
2026-04-09	73.8000	73.8000	67.7600	67.7600	-3.200%	5	55	-61.629%
2026-04-08	70.0000	70.0000	70.0000	70.0000	+29.534%	1	58	-62.857%
2026-04-07	54.0600	54.0600	54.0400	54.0400	-1.745%	2	58	-51.887%
2026-04-06	55.0000	55.0000	55.0000	55.0000	+14.583%	1	59	-52.727%
2026-04-02	48.0000	48.0000	48.0000	48.0000	+36.869%	1	59	-45.833%
2026-04-01	38.8100	41.4500	33.6000	35.0700	+3.147%	8	59	-25.863%
2026-03-31	36.5000	36.5000	34.0000	34.0000	-0.614%	3	58	-23.529%
2026-03-30	38.4000	38.4000	32.7000	34.2100	-21.806%	4	58	-23.999%
2026-03-27	43.7500	43.7500	43.7500	43.7500	-6.055%	1	56	-40.571%
2026-03-26	47.0200	47.0200	46.5700	46.5700	-17.575%	11	57	-44.170%
2026-03-24	49.1600	57.0000	45.0000	56.5000	+37.805%	11	49	-53.982%
2026-03-23	37.1500	41.0000	37.1500	41.0000	+13.952%	12	50	-36.585%
2026-03-20	40.0000	40.0000	35.9800	35.9800	-20.115%	5	48	-27.738%
2026-03-19	46.2000	48.0000	45.0400	45.0400	+8.687%	5	47	-42.274%
2026-03-18	41.0000	41.4400	41.0000	41.4400	+15.111%	5	45	-37.259%
2026-03-17	38.1000	38.7200	35.3000	36.0000	-19.445%	16	45	-27.778%
2026-03-13	48.7000	48.7000	43.5500	44.6900	-15.360%	5	39	-41.821%
2026-03-12	52.8000	52.8000	52.8000	52.8000	-16.456%	10	36	-50.758%
2026-03-10	64.7500	65.0300	63.2000	63.2000	+14.162%	27	36	-58.861%
2026-03-09	55.3600	55.3600	55.3600	55.3600	-2.877%	1	48	-53.035%
2026-03-06	54.0000	58.4500	54.0000	57.0000	+20.253%	4	48	-54.386%
2026-03-05	46.6300	47.4000	46.6300	47.4000	+7.240%	12	52	-45.148%
2026-03-04	44.2000	44.2000	44.2000	44.2000	+4.245%	1	40	-41.176%
2026-03-03	41.5000	44.5200	39.8300	42.4000	-15.521%	13	39	-38.679%
2026-03-02	53.5200	53.5200	43.9000	50.1900	0.000%	30	0	-48.197%