Dark

AAOI20270115P105
AAOI Jan 15 2027 105.00 Put (AAOI270115P00105000)
option OPRA

EOD

Sep 25, 2026

20.70-3.721%(-0.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	21.8000	21.8000	20.7000	20.7000	-3.721%	6	161	0.000%
2026-09-24	22.5000	22.5000	21.5000	21.5000	-3.153%	2	162	-3.721%
2026-09-23	20.9000	22.2000	20.9000	22.2000	+10.119%	6	162	-6.757%
2026-09-22	20.1000	20.1600	19.6700	20.1600	-0.444%	3	160	+2.679%
2026-09-21	20.2500	20.2500	20.2500	20.2500	-9.598%	1	158	+2.222%
2026-09-18	22.3500	22.4000	22.3500	22.4000	-8.347%	22	158	-7.589%
2026-09-16	24.2000	24.4400	23.7000	24.4400	-1.053%	12	156	-15.303%
2026-09-15	24.2000	24.9000	24.2000	24.7000	+1.147%	35	148	-16.194%
2026-09-14	25.0000	25.0500	24.4200	24.4200	+15.735%	3	127	-15.233%
2026-09-11	21.2800	21.3000	21.1000	21.1000	-5.593%	5	126	-1.896%
2026-09-10	22.8500	22.8500	21.2500	22.3500	+8.495%	6	130	-7.383%
2026-09-09	21.6000	21.6000	20.6000	20.6000	+2.488%	3	126	+0.485%
2026-09-08	20.8000	20.8000	19.3000	20.1000	-8.636%	27	128	+2.985%
2026-09-04	21.8000	22.2000	21.8000	22.0000	-5.172%	3	121	-5.909%
2026-09-03	23.2300	23.2300	23.2000	23.2000	+0.476%	23	121	-10.776%
2026-09-01	23.0900	23.0900	23.0900	23.0900	+4.009%	1	117	-10.351%
2026-08-31	22.2100	22.3000	22.2000	22.2000	-0.937%	6	116	-6.757%
2026-08-28	22.4100	22.4100	22.4100	22.4100	+2.282%	1	113	-7.631%
2026-08-27	21.9100	21.9100	21.9100	21.9100	-10.935%	4	112	-5.523%
2026-08-24	26.6700	26.7300	24.6000	24.6000	+16.038%	9	114	-15.854%
2026-08-21	21.0000	21.2000	21.0000	21.2000	-0.235%	6	106	-2.358%
2026-08-19	21.2500	21.2500	21.2500	21.2500	+7.377%	1	102	-2.588%
2026-08-18	18.5000	19.7900	18.5000	19.7900	+6.398%	7	101	+4.598%
2026-08-14	18.5000	18.6000	18.3500	18.6000	-7.463%	15	104	+11.290%
2026-08-13	20.1000	20.1000	20.1000	20.1000	-7.586%	3	113	+2.985%
2026-08-12	21.7500	21.7500	21.7500	21.7500	-8.996%	1	113	-4.828%
2026-08-11	24.2000	24.2000	23.9000	23.9000	+10.648%	9	113	-13.389%
2026-08-10	21.6000	21.6000	21.6000	21.6000	-4.000%	1	104	-4.167%
2026-08-07	22.5000	22.5000	22.5000	22.5000	-15.414%	1	105	-8.000%
2026-08-06	26.0000	26.6000	26.0000	26.6000	+1.760%	7	104	-22.180%
2026-08-05	26.6000	26.6000	26.1400	26.1400	-3.826%	37	97	-20.811%
2026-08-04	27.0900	27.8000	27.0900	27.1800	-16.111%	41	131	-23.841%
2026-08-03	33.6200	33.6200	32.4000	32.4000	-17.766%	12	92	-36.111%
2026-07-30	39.4000	39.5000	39.3000	39.4000	-9.175%	11	91	-47.462%
2026-07-29	42.9800	43.9000	41.0100	43.3800	+6.847%	8	84	-52.282%
2026-07-28	39.9600	42.3000	39.9600	40.6000	+8.209%	27	83	-49.015%
2026-07-27	37.5000	37.5200	37.3000	37.5200	+6.319%	11	87	-44.829%
2026-07-24	35.2900	35.2900	35.2900	35.2900	-8.599%	10	81	-41.343%
2026-07-17	38.9800	38.9800	38.6100	38.6100	+5.549%	3	71	-46.387%
2026-07-16	35.6700	36.5800	35.6700	36.5800	+9.357%	3	71	-43.412%
2026-07-15	31.9800	33.4500	31.9800	33.4500	+9.493%	2	70	-38.117%
2026-07-14	30.5500	30.5500	30.5500	30.5500	-7.424%	1	71	-32.242%
2026-07-13	33.3000	33.3000	33.0000	33.0000	+5.263%	3	71	-37.273%
2026-07-10	31.3500	31.3500	31.3500	31.3500	+0.288%	5	68	-33.971%
2026-07-09	31.2600	31.2600	31.2600	31.2600	-6.742%	20	63	-33.781%
2026-07-08	33.9000	33.9000	33.4900	33.5200	+0.359%	41	43	-38.246%
2026-07-07	32.0600	33.4000	32.0600	33.4000	+21.455%	5	56	-38.024%
2026-07-01	27.2000	27.6000	26.9000	27.5000	+10.000%	17	51	-24.727%
2026-06-17	25.0000	25.0000	25.0000	25.0000	+2.041%	1	46	-17.200%
2026-06-16	24.3000	24.7000	24.3000	24.5000	-11.552%	3	46	-15.510%
2026-06-12	27.7000	27.7000	27.7000	27.7000	-2.807%	1	46	-25.271%
2026-06-11	28.8000	28.8000	28.5000	28.5000	+19.748%	8	47	-27.368%
2026-06-02	23.8000	23.8000	23.8000	23.8000	-16.667%	1	46	-13.025%
2026-05-29	28.5600	28.5600	28.5600	28.5600	+9.846%	3	45	-27.521%
2026-05-20	26.0000	26.0000	26.0000	26.0000	+14.537%	3	45	-20.385%
2026-05-13	22.3000	22.7000	22.3000	22.7000	-17.153%	2	45	-8.811%
2026-05-12	27.4000	27.4000	27.4000	27.4000	-9.571%	1	46	-24.453%
2026-05-08	30.2000	30.3000	29.3700	30.3000	+7.257%	23	46	-31.683%
2026-05-07	28.8500	28.8500	28.2500	28.2500	+2.355%	13	46	-26.726%
2026-05-06	27.6000	27.6000	27.6000	27.6000	+0.988%	1	46	-25.000%
2026-05-04	27.3000	27.4000	27.3000	27.3300	+3.132%	20	47	-24.259%
2026-05-01	26.5000	26.5000	26.5000	26.5000	-14.654%	20	44	-21.887%
2026-04-30	31.0900	31.1200	31.0400	31.0500	-3.271%	40	44	-33.333%
2026-04-29	32.1000	32.1000	32.1000	32.1000	-5.588%	2	15	-35.514%
2026-04-28	33.7000	34.0000	33.7000	34.0000	+4.135%	2	17	-39.118%
2026-04-27	32.4500	32.6500	32.4000	32.6500	+7.401%	6	15	-36.600%
2026-04-21	30.4000	30.4000	30.4000	30.4000	-3.492%	1	10	-31.908%
2026-04-13	31.5000	31.5000	31.5000	31.5000	-26.056%	1	10	-34.286%
2026-04-02	42.5500	42.6000	42.5500	42.6000	-6.374%	2	10	-51.408%
2026-04-01	45.5000	45.5000	45.5000	45.5000	-6.571%	1	10	-54.505%
2026-03-30	48.5000	48.7000	48.5000	48.7000	+19.071%	4	11	-57.495%
2026-03-24	42.0100	42.0100	40.9000	40.9000	-10.893%	2	15	-49.389%
2026-03-23	45.9000	45.9000	45.9000	45.9000	+2.113%	1	15	-54.902%
2026-03-20	44.9500	44.9500	44.9500	44.9500	-1.834%	1	15	-53.949%
2026-03-13	44.3000	45.7900	44.3000	45.7900	+6.192%	3	14	-54.794%
2026-03-12	42.5000	43.1200	42.5000	43.1200	+8.889%	3	13	-51.994%
2026-03-10	39.6000	39.6000	39.6000	39.6000	-16.102%	3	11	-47.727%
2026-03-04	47.2000	47.2000	47.2000	47.2000	-0.840%	1	8	-56.144%
2026-03-03	47.6000	47.6000	47.6000	47.6000	+5.778%	1	7	-56.513%
2026-03-02	45.3000	45.3000	44.7000	45.0000	0.000%	6	0	-54.000%