Dark

AAOI20270115C95
AAOI Jan 15 2027 95.00 Call (AAOI270115C00095000)
option OPRA

EOD

Sep 29, 2026

21.50+6.700%(+1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.5000	21.5000	21.5000	21.5000	+6.700%	1	87	0.000%
2026-09-28	20.2000	20.7000	18.7800	20.1500	-13.631%	16	87	+6.700%
2026-09-25	23.3300	23.3300	23.3300	23.3300	-2.098%	1	73	-7.844%
2026-09-24	22.2500	23.8300	22.2500	23.8300	-5.135%	9	73	-9.778%
2026-09-23	25.5000	25.5500	25.1200	25.1200	-13.973%	8	77	-14.411%
2026-09-22	31.0000	31.0000	29.2000	29.2000	+1.389%	9	79	-26.370%
2026-09-21	27.7100	29.3400	27.7100	28.8000	+21.008%	7	70	-25.347%
2026-09-18	24.1500	24.5000	22.8000	23.8000	+4.386%	7	69	-9.664%
2026-09-17	24.0000	24.4000	21.6000	22.8000	+7.547%	18	75	-5.702%
2026-09-16	22.2200	22.4000	21.2000	21.2000	+1.923%	6	70	+1.415%
2026-09-15	23.0000	23.0000	20.4300	20.8000	-1.887%	6	64	+3.365%
2026-09-14	22.8500	23.0100	21.2000	21.2000	-24.555%	9	59	+1.415%
2026-09-11	28.1000	28.1000	28.1000	28.1000	+0.717%	1	57	-23.488%
2026-09-04	27.8000	28.0200	27.8000	27.9000	+12.003%	8	60	-22.939%
2026-09-03	24.3800	24.9100	24.3800	24.9100	-2.695%	3	60	-13.689%
2026-09-02	26.3000	26.3000	25.6000	25.6000	-14.180%	9	58	-16.016%
2026-08-31	29.8300	29.8300	29.8300	29.8300	-18.940%	2	55	-27.925%
2026-08-27	36.8000	36.8000	36.8000	36.8000	+4.843%	1	56	-41.576%
2026-08-24	35.1000	35.1000	35.1000	35.1000	-36.528%	1	56	-38.746%
2026-08-12	55.3000	55.3000	55.3000	55.3000	-5.130%	1	55	-61.121%
2026-08-10	64.6000	64.6000	58.2900	58.2900	-6.796%	2	55	-63.115%
2026-08-07	67.0000	67.0000	62.5400	62.5400	+4.233%	3	56	-65.622%
2026-08-04	60.0000	60.0000	60.0000	60.0000	+88.679%	1	56	-64.167%
2026-07-31	31.8000	31.8000	31.8000	31.8000	+13.978%	1	57	-32.390%
2026-07-30	27.9000	27.9000	27.9000	27.9000	+21.304%	2	56	-22.939%
2026-07-29	24.5500	25.6000	21.9400	23.0000	-18.149%	19	56	-6.522%
2026-07-28	28.1000	28.1000	28.1000	28.1000	-14.590%	2	53	-23.488%
2026-07-27	36.7900	36.8700	31.5000	32.9000	-17.544%	11	53	-34.650%
2026-07-24	40.2900	40.2900	37.6200	39.9000	-16.840%	9	53	-46.115%
2026-07-22	49.1000	49.1000	47.9800	47.9800	+23.026%	7	49	-55.190%
2026-07-17	31.3000	39.0000	31.3000	39.0000	+8.635%	7	42	-44.872%
2026-07-16	35.9000	35.9000	35.9000	35.9000	-21.616%	5	47	-40.111%
2026-07-15	49.0000	49.0000	45.8000	45.8000	+2.461%	2	42	-53.057%
2026-07-13	44.7000	44.7000	44.7000	44.7000	-6.583%	2	41	-51.902%
2026-07-07	47.8500	47.8500	47.8500	47.8500	-18.205%	2	41	-55.068%
2026-07-06	58.5000	58.5000	58.5000	58.5000	+19.388%	1	39	-63.248%
2026-07-02	49.0000	49.0000	49.0000	49.0000	-35.780%	1	38	-56.122%
2026-06-29	66.0000	76.5000	66.0000	76.3000	+15.170%	4	38	-71.822%
2026-06-25	66.2500	66.2500	66.2500	66.2500	-33.750%	1	39	-67.547%
2026-06-17	100.0000	100.0000	100.0000	100.0000	-2.847%	1	39	-78.500%
2026-06-16	102.9300	102.9300	102.9300	102.9300	-9.313%	2	39	-79.112%
2026-06-15	113.5000	113.5000	113.5000	113.5000	+9.662%	2	37	-81.057%
2026-06-11	96.5000	103.5000	96.5000	103.5000	-4.255%	3	37	-79.227%
2026-06-10	108.1000	108.1000	108.1000	108.1000	-13.865%	1	36	-80.111%
2026-06-08	125.5000	125.5000	125.5000	125.5000	+19.410%	1	36	-82.869%
2026-06-05	105.1000	105.1000	105.1000	105.1000	+11.713%	2	37	-79.543%
2026-05-19	94.0800	94.0800	94.0800	94.0800	-29.316%	1	37	-77.147%
2026-05-14	133.1000	133.1000	133.1000	133.1000	-7.183%	1	38	-83.847%
2026-05-13	143.4000	143.4000	143.4000	143.4000	+31.765%	1	42	-85.007%
2026-05-12	108.8300	108.8300	108.8300	108.8300	+28.035%	2	42	-80.244%
2026-05-07	85.0000	85.0000	85.0000	85.0000	-22.154%	1	42	-74.706%
2026-05-06	107.0000	109.1900	104.7300	109.1900	-2.752%	4	43	-80.310%
2026-05-05	111.0300	116.0000	110.8500	112.2800	-2.956%	5	44	-80.851%
2026-05-01	101.8900	120.0000	101.8900	115.7000	+22.175%	12	51	-81.417%
2026-04-24	94.7000	94.7000	94.7000	94.7000	+31.528%	1	51	-77.297%
2026-04-23	72.0000	72.0000	72.0000	72.0000	-19.652%	5	51	-70.139%
2026-04-17	90.1000	90.1000	89.6100	89.6100	+5.176%	3	53	-76.007%
2026-04-16	85.2000	85.2000	85.2000	85.2000	+13.600%	1	54	-74.765%
2026-04-15	70.7000	77.1300	70.7000	75.0000	-7.862%	8	54	-71.333%
2026-04-14	81.6000	81.6000	81.4000	81.4000	-8.436%	3	60	-73.587%
2026-04-13	79.9700	88.9000	79.9700	88.9000	+1.253%	4	61	-75.816%
2026-04-10	83.7200	87.8000	83.7200	87.8000	+34.663%	4	62	-75.513%
2026-04-09	65.2000	65.2000	65.2000	65.2000	+4.404%	2	65	-67.025%
2026-04-08	60.0000	62.4500	60.0000	62.4500	+7.710%	4	67	-65.572%
2026-04-07	53.1500	57.9800	53.1500	57.9800	+18.569%	2	69	-62.918%
2026-04-06	53.9000	54.7000	48.9000	48.9000	+7.473%	4	69	-56.033%
2026-04-02	44.5000	45.5000	44.5000	45.5000	+26.214%	8	66	-52.747%
2026-04-01	38.8500	39.1000	36.0500	36.0500	-18.068%	10	66	-40.361%
2026-03-27	44.0000	44.0000	44.0000	44.0000	-6.183%	1	59	-51.136%
2026-03-26	50.0200	50.0200	45.0000	46.9000	-12.500%	3	58	-54.158%
2026-03-25	52.6000	53.6000	52.6000	53.6000	-2.403%	5	56	-59.888%
2026-03-24	46.5900	55.1500	46.5900	54.9200	+40.102%	11	56	-60.852%
2026-03-23	35.5500	39.2000	35.5500	39.2000	+8.889%	17	59	-45.153%
2026-03-20	36.0000	36.0000	36.0000	36.0000	-16.279%	1	56	-40.278%
2026-03-19	41.9900	43.6000	41.9900	43.0000	+13.009%	4	57	-50.000%
2026-03-18	40.8000	42.1700	37.5000	38.0500	+5.694%	14	53	-43.495%
2026-03-17	36.3500	37.0000	36.0000	36.0000	-16.084%	7	42	-40.278%
2026-03-16	42.9000	42.9000	42.9000	42.9000	+1.659%	1	40	-49.883%
2026-03-13	42.5000	42.6000	42.2000	42.2000	-19.772%	5	39	-49.052%
2026-03-12	55.8000	55.8000	52.6000	52.6000	+12.393%	3	39	-59.125%
2026-03-05	45.5000	46.9000	44.0000	46.8000	+10.118%	24	42	-54.060%
2026-03-04	43.2700	46.4500	42.5000	42.5000	+1.432%	10	24	-49.412%
2026-03-03	42.8400	43.1700	38.3300	41.9000	-13.910%	5	20	-48.687%
2026-03-02	49.9000	49.9000	41.0000	48.6700	0.000%	32	0	-55.825%