Dark

AAOI20270115P100
AAOI Jan 15 2027 100.00 Put (AAOI270115P00100000)
option OPRA

EOD

Sep 29, 2026

18.20-7.895%(-1.56)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.7900	18.3000	17.6400	18.2000	-7.895%	24	1,541	0.000%
2026-09-28	20.0000	20.6000	19.7600	19.7600	+7.978%	16	1,532	-7.895%
2026-09-25	18.5000	18.7500	17.2000	18.3000	+0.219%	9	1,522	-0.546%
2026-09-24	20.0000	20.0600	17.8000	18.2600	-1.828%	15	1,519	-0.329%
2026-09-23	17.3800	18.6000	17.3800	18.6000	+6.286%	59	1,513	-2.151%
2026-09-22	16.9700	18.0000	16.6000	17.5000	+1.156%	37	1,510	+4.000%
2026-09-21	16.8000	17.4000	16.8000	17.3000	-9.708%	12	1,487	+5.202%
2026-09-18	20.0000	20.0000	19.1600	19.1600	-6.078%	7	1,492	-5.010%
2026-09-17	19.5000	21.3000	19.5000	20.4000	-5.336%	7	1,492	-10.784%
2026-09-16	20.6000	21.5500	20.5000	21.5500	+0.233%	12	1,491	-15.545%
2026-09-15	21.4700	22.0000	21.3000	21.5000	-2.273%	11	1,483	-15.349%
2026-09-14	22.2000	22.2000	20.4000	22.0000	+18.919%	32	1,474	-17.273%
2026-09-11	18.4000	18.9000	18.3000	18.5000	-6.091%	49	1,477	-1.622%
2026-09-10	19.0000	19.7400	18.1000	19.7000	+9.141%	28	1,501	-7.614%
2026-09-09	18.0000	18.1000	17.8000	18.0500	+0.278%	26	1,518	+0.831%
2026-09-08	18.5000	18.5000	16.5000	18.0000	-5.759%	50	1,502	+1.111%
2026-09-04	19.2000	19.2000	18.8100	19.1000	-7.952%	8	1,524	-4.712%
2026-09-03	19.9000	22.0000	19.9000	20.7500	+0.728%	46	1,524	-12.289%
2026-09-02	20.1000	20.6000	20.1000	20.6000	+4.198%	6	1,527	-11.650%
2026-09-01	20.6800	20.7000	19.7700	19.7700	+3.076%	33	1,524	-7.941%
2026-08-31	19.9000	20.5000	19.1800	19.1800	-3.473%	18	1,507	-5.109%
2026-08-28	19.2000	20.7000	19.2000	19.8700	+5.523%	25	1,499	-8.405%
2026-08-27	20.0000	20.0000	18.8300	18.8300	-5.850%	7	1,494	-3.346%
2026-08-26	20.9100	20.9100	18.9000	20.0000	-2.439%	529	1,499	-9.000%
2026-08-25	22.2000	22.2000	20.5000	20.5000	-6.393%	42	1,083	-11.220%
2026-08-24	24.3000	24.7000	21.5000	21.9000	+16.489%	61	1,071	-16.895%
2026-08-21	19.3100	19.3100	18.3100	18.8000	+3.867%	15	1,046	-3.191%
2026-08-20	20.0000	20.3000	18.0000	18.1000	-8.354%	16	1,039	+0.552%
2026-08-19	18.0700	19.8000	18.0700	19.7500	+12.857%	119	1,044	-7.848%
2026-08-18	15.0000	17.5000	15.0000	17.5000	+25.000%	37	975	+4.000%
2026-08-17	15.5000	15.7200	13.7000	14.0000	-13.580%	51	945	+30.000%
2026-08-14	16.5200	16.6000	16.0000	16.2000	-13.830%	44	981	+12.346%
2026-08-13	18.6000	18.8000	17.6800	18.8000	+3.810%	23	968	-3.191%
2026-08-12	18.2000	19.4200	17.7000	18.1100	-9.450%	14	965	+0.497%
2026-08-11	20.9500	22.0000	20.0000	20.0000	-3.614%	80	959	-9.000%
2026-08-10	19.2000	21.5500	18.3400	20.7500	-1.659%	27	884	-12.289%
2026-08-07	20.5000	21.4300	20.0000	21.1000	-10.021%	21	865	-13.744%
2026-08-06	23.7800	23.7800	23.3000	23.4500	+5.157%	3	869	-22.388%
2026-08-05	22.5300	23.0200	22.3000	22.3000	-3.043%	3	867	-18.386%
2026-08-04	24.2400	24.5000	23.0000	23.0000	-31.343%	60	864	-20.870%
2026-07-31	31.6900	34.0000	31.6900	33.5000	-6.685%	25	871	-45.672%
2026-07-30	36.6500	36.6500	35.6000	35.9000	-12.652%	24	868	-49.304%
2026-07-29	39.4900	41.1000	39.2500	41.1000	+11.231%	27	873	-55.718%
2026-07-28	37.3300	39.0000	36.9500	36.9500	+10.134%	42	877	-50.744%
2026-07-27	32.5000	34.7000	32.5000	33.5500	+9.283%	36	884	-45.753%
2026-07-24	32.2000	32.2000	30.7000	30.7000	+6.969%	24	904	-40.717%
2026-07-23	28.7000	28.7000	28.7000	28.7000	+2.867%	3	908	-36.585%
2026-07-21	31.0000	31.0000	27.9000	27.9000	-11.987%	13	911	-34.767%
2026-07-20	31.7000	31.7000	31.7000	31.7000	-3.206%	1	923	-42.587%
2026-07-17	35.2000	35.5000	32.2000	32.7500	-1.652%	56	924	-44.427%
2026-07-16	32.0000	33.7000	31.8000	33.3000	+10.338%	15	929	-45.345%
2026-07-15	29.9000	30.6500	29.9000	30.1800	+13.203%	11	938	-39.695%
2026-07-14	27.7300	27.7300	26.6000	26.6600	-11.517%	10	930	-31.733%
2026-07-13	30.0000	30.1300	29.1000	30.1300	+5.905%	4	928	-39.595%
2026-07-10	29.7000	29.8000	28.4500	28.4500	+1.426%	23	925	-36.028%
2026-07-09	28.1500	28.1500	27.9000	28.0500	-8.033%	44	932	-35.116%
2026-07-08	30.8400	30.8400	30.1900	30.5000	+1.329%	112	906	-40.328%
2026-07-07	29.5000	30.9000	28.0000	30.1000	+7.117%	62	964	-39.535%
2026-07-06	27.0000	28.3000	27.0000	28.1000	-9.355%	33	975	-35.231%
2026-07-02	26.0000	31.0000	26.0000	31.0000	+27.206%	36	937	-41.290%
2026-07-01	24.0000	24.9000	24.0000	24.3700	+5.498%	44	937	-25.318%
2026-06-30	23.7000	23.9000	22.9000	23.1000	-3.347%	97	973	-21.212%
2026-06-29	27.0000	27.0000	23.9000	23.9000	-9.470%	11	900	-23.849%
2026-06-26	27.8300	28.2000	25.5500	26.4000	+1.538%	57	890	-31.061%
2026-06-25	26.0000	27.0000	25.9500	26.0000	-0.154%	58	851	-30.000%
2026-06-24	25.0000	26.2500	25.0000	26.0400	+5.170%	9	826	-30.108%
2026-06-23	24.0000	25.0000	23.6900	24.7600	+15.109%	87	823	-26.494%
2026-06-22	23.1000	23.2000	21.1000	21.5100	-6.883%	30	748	-15.388%
2026-06-18	23.3700	23.5000	22.3000	23.1000	+2.212%	26	727	-21.212%
2026-06-17	22.3000	22.6000	22.3000	22.6000	+0.893%	2	727	-19.469%
2026-06-16	21.6000	22.4600	21.5000	22.4000	+4.673%	28	727	-18.750%
2026-06-15	22.4000	22.4000	21.1800	21.4000	-16.406%	3	701	-14.953%
2026-06-11	26.0000	26.0000	25.6000	25.6000	-1.538%	3	701	-28.906%
2026-06-10	25.6000	26.0000	25.6000	26.0000	-1.028%	17	702	-30.000%
2026-06-09	24.0000	26.5000	23.7000	26.2700	+14.367%	24	717	-30.719%
2026-06-08	23.9000	23.9000	22.8000	22.9700	-1.416%	4	723	-20.766%
2026-06-05	23.1400	23.3000	21.9200	23.3000	+5.909%	7	721	-21.888%
2026-06-04	23.4100	23.4100	22.0000	22.0000	-2.439%	4	720	-17.273%
2026-06-03	21.9500	23.0400	21.9500	22.5500	+3.440%	4	722	-19.290%
2026-06-02	21.5000	21.8000	21.3500	21.8000	-2.242%	17	720	-16.514%
2026-06-01	24.5100	24.5100	22.0000	22.3000	-13.263%	41	709	-18.386%
2026-05-29	25.0000	26.1000	25.0000	25.7100	+2.840%	5	689	-29.210%
2026-05-28	24.5000	25.0000	24.5000	25.0000	+9.170%	8	684	-27.200%
2026-05-27	22.9000	22.9000	22.9000	22.9000	-2.966%	1	678	-20.524%
2026-05-26	23.3000	23.6000	23.1400	23.6000	+0.726%	6	678	-22.881%
2026-05-22	24.4700	24.4700	23.4300	23.4300	-0.510%	4	673	-22.322%
2026-05-21	23.5500	23.5500	23.5500	23.5500	-5.800%	1	672	-22.718%
2026-05-20	24.5500	25.0000	24.5500	25.0000	+1.626%	8	672	-27.200%
2026-05-19	26.0000	26.0000	24.4600	24.6000	-0.806%	34	656	-26.016%
2026-05-18	23.0000	24.8000	23.0000	24.8000	+9.444%	9	656	-26.613%
2026-05-15	22.8000	23.0000	22.3000	22.6600	+3.000%	13	656	-19.682%
2026-05-14	22.1100	22.1100	21.7000	22.0000	+7.843%	11	656	-17.273%
2026-05-13	21.7000	21.7000	20.1100	20.4000	-13.559%	16	146	-10.784%
2026-05-12	23.5000	24.0800	23.0000	23.6000	+4.889%	517	146	-22.881%
2026-05-11	25.0000	25.0000	21.7000	22.5000	-17.340%	26	146	-19.111%
2026-05-08	24.1000	27.2200	24.1000	27.2200	+3.498%	19	162	-33.137%
2026-05-07	25.9700	27.3000	25.4300	26.3000	+5.622%	39	147	-30.798%
2026-05-06	23.6000	25.5000	23.6000	24.9000	+1.014%	8	137	-26.908%
2026-05-05	24.8000	24.8000	24.5500	24.6500	-3.105%	3	137	-26.166%
2026-05-04	24.1000	25.4400	24.1000	25.4400	+5.692%	3	137	-28.459%
2026-05-01	25.6000	25.7000	24.0700	24.0700	-10.387%	8	135	-24.387%
2026-04-30	27.2000	28.4100	26.8600	26.8600	-7.379%	13	135	-32.241%
2026-04-29	30.9000	30.9000	29.0000	29.0000	-8.257%	18	133	-37.241%
2026-04-28	31.5000	31.6200	31.5000	31.6100	+5.719%	61	121	-42.423%
2026-04-27	30.0000	30.2000	29.9000	29.9000	+8.727%	14	102	-39.130%
2026-04-24	27.8100	27.8200	27.5000	27.5000	-5.822%	21	92	-33.818%
2026-04-23	29.2800	29.2800	29.2000	29.2000	-2.667%	2	92	-37.671%
2026-04-22	29.0000	30.0000	29.0000	30.0000	+6.007%	27	92	-39.333%
2026-04-21	26.0000	28.3000	26.0000	28.3000	+2.388%	28	86	-35.689%
2026-04-20	27.6700	27.6700	27.6100	27.6400	-1.637%	20	78	-34.153%
2026-04-17	28.1000	28.1000	28.1000	28.1000	-2.936%	1	78	-35.231%
2026-04-16	28.9500	28.9500	28.9500	28.9500	-3.274%	1	77	-37.133%
2026-04-15	31.0700	31.0700	29.9300	29.9300	+1.355%	6	78	-39.191%
2026-04-14	30.1100	30.1100	29.3200	29.5300	-1.926%	7	80	-38.368%
2026-04-10	29.6300	30.1100	29.6300	30.1100	-5.906%	9	77	-39.555%
2026-04-09	31.0200	32.3900	31.0200	32.0000	+0.534%	15	81	-43.125%
2026-04-08	32.6000	32.7300	31.8300	31.8300	-10.212%	18	69	-42.821%
2026-04-07	35.4500	35.4500	35.4500	35.4500	-11.375%	1	52	-48.660%
2026-04-02	40.0000	40.0000	40.0000	40.0000	-9.788%	1	51	-54.500%
2026-03-31	44.0000	44.7000	44.0000	44.3400	-2.119%	6	50	-58.954%
2026-03-30	43.3600	45.3700	43.3600	45.3000	+10.758%	13	53	-59.823%
2026-03-27	40.9000	40.9000	40.9000	40.9000	+2.764%	1	47	-55.501%
2026-03-26	39.0000	39.8000	38.5100	39.8000	+8.892%	9	47	-54.271%
2026-03-25	36.5500	36.5500	36.5500	36.5500	-1.932%	1	39	-50.205%
2026-03-24	38.2000	38.4000	37.2700	37.2700	-9.407%	13	39	-51.167%
2026-03-23	41.6500	41.6500	41.1400	41.1400	-7.007%	4	32	-55.761%
2026-03-20	41.4200	44.2400	41.4200	44.2400	+8.698%	6	33	-58.861%
2026-03-18	40.7000	40.7000	40.7000	40.7000	-5.765%	2	30	-55.283%
2026-03-17	42.8800	43.1900	42.8800	43.1900	+4.072%	2	29	-57.861%
2026-03-16	41.5000	41.5000	41.5000	41.5000	-1.190%	1	28	-56.145%
2026-03-13	41.0000	42.0000	41.0000	42.0000	+5.528%	4	27	-56.667%
2026-03-12	39.4400	39.8000	38.5700	39.8000	+8.743%	6	25	-54.271%
2026-03-10	36.9700	36.9700	36.2300	36.6000	-10.732%	12	22	-50.273%
2026-03-09	41.3000	41.3000	41.0000	41.0000	-3.756%	2	16	-55.610%
2026-03-06	42.6000	42.6000	42.6000	42.6000	+0.472%	1	16	-57.277%
2026-03-05	42.4300	42.4300	42.4000	42.4000	-0.703%	2	15	-57.075%
2026-03-04	42.4200	43.6500	42.4200	42.7000	-1.386%	5	13	-57.377%
2026-03-03	43.7000	44.0000	43.3000	43.3000	+4.564%	3	11	-57.968%
2026-03-02	40.0000	42.0000	40.0000	41.4100	0.000%	10	0	-56.049%