Dark

AAOI20270115P10
AAOI Jan 15 2027 10.00 Put (AAOI270115P00010000)
option OPRA

EOD

Aug 7, 2026

0.0500-76.190%(-0.1600)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0500	0.0500	0.0500	0.0500	-76.190%	30	110	0.000%
2026-07-30	0.2100	0.2100	0.2100	0.2100	+90.909%	1	110	-76.190%
2026-07-29	0.2000	0.3500	0.1100	0.1100	-68.571%	6	110	-54.545%
2026-07-28	0.3500	0.3500	0.3500	0.3500	+75.000%	1	110	-85.714%
2026-07-17	0.2000	0.2000	0.2000	0.2000	+100.000%	10	109	-75.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-79.167%	20	119	-50.000%
2026-07-06	0.4800	0.4800	0.4800	0.4800	+860.000%	1	107	-89.583%
2026-06-15	0.0500	0.0500	0.0500	0.0500	-90.909%	1	108	0.000%
2026-06-11	0.5500	0.5500	0.5500	0.5500	+44.737%	2	107	-90.909%
2026-05-28	0.3800	0.3800	0.3800	0.3800	+52.000%	1	109	-86.842%
2026-04-14	0.4000	0.4000	0.2500	0.2500	-37.500%	2	110	-80.000%
2026-04-10	0.4000	0.4000	0.4000	0.4000	-4.762%	1	108	-87.500%
2026-04-08	0.4200	0.4200	0.4200	0.4200	-37.313%	20	107	-88.095%
2026-04-07	0.6700	0.6700	0.6700	0.6700	+13.559%	2	117	-92.537%
2026-04-06	0.5900	0.5900	0.5900	0.5900	+68.571%	1	115	-91.525%
2026-03-20	0.3500	0.3500	0.3500	0.3500	+16.667%	5	114	-85.714%
2026-03-02	0.3000	0.3000	0.3000	0.3000	-45.455%	12	109	-83.333%
2026-02-25	0.5500	0.5500	0.5500	0.5500	-8.333%	2	123	-90.909%
2026-02-24	0.6000	0.6000	0.6000	0.6000	0.000%	1	123	-91.667%
2026-02-23	0.6000	0.6000	0.6000	0.6000	-14.286%	2	123	-91.667%
2026-02-19	0.9400	0.9400	0.7000	0.7000	-16.667%	4	121	-92.857%
2026-01-30	0.8400	0.8400	0.8400	0.8400	-1.176%	2	121	-94.048%
2026-01-06	0.9000	0.9000	0.8500	0.8500	-19.048%	2	121	-94.118%
2025-12-29	1.0500	1.0500	1.0500	1.0500	+10.526%	3	120	-95.238%
2025-12-22	1.0600	1.0600	0.8000	0.9500	-20.833%	15	120	-94.737%
2025-12-11	1.2000	1.2000	1.2000	1.2000	+0.840%	1	120	-95.833%
2025-12-09	1.1900	1.1900	1.1900	1.1900	-20.667%	1	120	-95.798%
2025-12-08	1.5000	1.5000	1.5000	1.5000	-13.295%	10	120	-96.667%
2025-12-05	1.7300	1.7300	1.7300	1.7300	+1.765%	10	111	-97.110%
2025-12-02	1.7000	1.7000	1.7000	1.7000	-26.087%	1	101	-97.059%
2025-11-19	2.2500	2.3000	2.2500	2.3000	+48.387%	2	100	-97.826%
2025-10-08	1.5500	1.5500	1.5500	1.5500	-10.405%	1	98	-96.774%
2025-10-03	1.6600	1.7300	1.6600	1.7300	+2.976%	2	97	-97.110%
2025-10-02	1.6100	1.6800	1.6000	1.6800	-1.176%	4	97	-97.024%
2025-10-01	1.6700	1.7500	1.6200	1.7000	-7.609%	20	97	-97.059%
2025-09-30	1.7800	1.8800	1.7800	1.8400	0.000%	10	89	-97.283%
2025-09-29	1.8000	1.8500	1.7500	1.8400	-2.128%	11	88	-97.283%
2025-09-24	1.8000	1.8800	1.8000	1.8800	+10.588%	6	88	-97.340%
2025-09-23	1.6400	1.7400	1.6200	1.7000	-1.734%	18	88	-97.059%
2025-09-22	1.6500	1.7300	1.6300	1.7300	+2.367%	4	85	-97.110%
2025-09-19	1.5900	1.6900	1.5900	1.6900	-2.874%	2	85	-97.041%
2025-09-18	1.6600	1.7400	1.6600	1.7400	-2.247%	12	85	-97.126%
2025-09-16	1.7800	1.7800	1.7800	1.7800	+0.565%	1	84	-97.191%
2025-09-15	1.6700	1.7700	1.6700	1.7700	-7.813%	22	84	-97.175%
2025-09-11	1.8400	1.9500	1.8400	1.9200	-14.667%	38	76	-97.396%
2025-08-22	2.2500	2.2500	2.2500	2.2500	-5.462%	1	74	-97.778%
2025-08-04	2.3800	2.3800	2.3800	2.3800	+8.182%	1	73	-97.899%
2025-07-16	2.2000	2.2000	2.2000	2.2000	+7.317%	5	72	-97.727%
2025-07-14	2.0500	2.0500	2.0500	2.0500	-10.870%	1	67	-97.561%
2025-07-07	2.2800	2.3000	2.2800	2.3000	+17.949%	8	66	-97.826%
2025-07-03	1.9500	1.9500	1.9500	1.9500	-11.364%	1	66	-97.436%
2025-06-30	2.2000	2.2000	2.2000	2.2000	+1.852%	1	66	-97.727%
2025-06-27	2.1600	2.1600	2.1600	2.1600	-16.923%	1	65	-97.685%
2025-06-23	2.6000	2.6000	2.6000	2.6000	-1.887%	1	64	-98.077%
2025-06-20	2.6500	2.6500	2.6500	2.6500	-14.516%	2	63	-98.113%
2025-06-06	3.1500	3.1500	3.1000	3.1000	-3.125%	4	63	-98.387%
2025-06-05	3.2000	3.2000	3.2000	3.2000	+3.560%	3	63	-98.438%
2025-06-03	3.0900	3.0900	3.0900	3.0900	+5.102%	1	63	-98.382%
2025-05-14	2.8100	2.9900	2.8100	2.9400	+2.083%	4	62	-98.299%
2025-05-13	2.9000	2.9000	2.8800	2.8800	-20.000%	16	62	-98.264%
2025-05-09	3.6000	3.6000	3.6000	3.6000	-12.195%	2	61	-98.611%
2025-04-28	4.1000	4.1000	4.1000	4.1000	-3.756%	1	62	-98.780%
2025-04-25	4.2600	4.2600	4.2600	4.2600	-9.362%	4	61	-98.826%
2025-04-22	4.7000	4.7000	4.7000	4.7000	+1.293%	10	63	-98.936%
2025-04-17	4.6400	4.6400	4.6400	4.6400	-2.316%	1	53	-98.922%
2025-04-16	4.7000	4.7500	4.7000	4.7500	+5.556%	9	53	-98.947%
2025-04-11	4.5000	4.5000	4.5000	4.5000	+7.143%	2	47	-98.889%
2025-04-10	4.2000	4.2000	4.2000	4.2000	-8.696%	2	46	-98.810%
2025-04-09	4.6000	4.6000	4.6000	4.6000	+4.545%	3	44	-98.913%
2025-04-07	4.4000	4.4000	4.4000	4.4000	+1.149%	1	44	-98.864%
2025-04-04	4.3500	4.3500	4.3500	4.3500	+7.407%	2	44	-98.851%
2025-04-03	4.0000	4.0500	4.0000	4.0500	+15.714%	2	44	-98.765%
2025-03-19	3.5000	3.5000	3.5000	3.5000	+4.478%	10	42	-98.571%
2025-03-18	3.2000	3.3500	3.2000	3.3500	-1.471%	12	37	-98.507%
2025-03-14	3.4000	3.4000	3.4000	3.4000	-19.240%	6	25	-98.529%
2025-03-10	4.2100	4.2100	4.2100	4.2100	+39.404%	5	25	-98.812%
2025-02-27	3.0200	3.0200	3.0200	3.0200	-8.207%	10	25	-98.344%
2025-01-27	3.2900	3.2900	3.2900	3.2900	+29.020%	1	25	-98.480%
2025-01-14	2.5500	2.5500	2.5500	2.5500	-5.204%	1	24	-98.039%
2024-12-10	2.6900	2.6900	2.6900	2.6900	+22.273%	1	24	-98.141%
2024-12-09	2.2000	2.2000	2.2000	2.2000	0.000%	1	23	-97.727%
2024-11-12	2.2000	2.2000	2.2000	2.2000	-42.105%	10	22	-97.727%
2024-10-31	3.8000	3.8000	3.8000	3.8000	+1.877%	1	14	-98.684%
2024-10-29	3.7300	3.7300	3.7300	3.7300	+6.571%	1	15	-98.660%
2024-10-25	3.5000	3.5000	3.5000	3.5000	-14.634%	4	14	-98.571%
2024-09-27	4.1000	4.1000	4.1000	4.1000	0.000%	4	12	-98.780%
2024-09-26	4.1000	4.1000	4.1000	4.1000	-16.667%	10	11	-98.780%
2024-09-25	4.9200	4.9200	4.9200	4.9200	+16.588%	1	1	-98.984%
2024-09-19	4.2200	4.2200	4.2200	4.2200	0.000%	1	1	-98.815%