Dark

AAOI20270115P110
AAOI Jan 15 2027 110.00 Put (AAOI270115P00110000)
option OPRA

EOD

Sep 24, 2026

26.00+4.712%(+1.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	25.4000	26.0000	25.4000	26.0000	+4.712%	5	289	0.000%
2026-09-23	24.6000	24.8400	24.6000	24.8300	+6.111%	3	291	+4.712%
2026-09-22	22.1000	23.9300	22.1000	23.4000	+2.632%	9	289	+11.111%
2026-09-21	23.5000	23.6000	22.5200	22.8000	-15.242%	8	285	+14.035%
2026-09-17	26.9000	26.9000	26.9000	26.9000	0.000%	3	280	-3.346%
2026-09-16	27.5000	27.5000	26.9000	26.9000	-4.610%	7	279	-3.346%
2026-09-15	28.2000	28.2000	28.2000	28.2000	-1.399%	7	280	-7.801%
2026-09-14	28.6000	28.6000	28.6000	28.6000	+13.492%	1	276	-9.091%
2026-09-10	25.2000	25.2000	25.2000	25.2000	+6.780%	1	276	+3.175%
2026-09-08	22.8000	23.6000	22.6600	23.6000	-6.349%	52	276	+10.169%
2026-09-04	25.2000	25.2000	25.2000	25.2000	-5.689%	1	229	+3.175%
2026-09-03	28.6000	28.6000	26.7200	26.7200	+0.263%	9	229	-2.695%
2026-09-02	26.5700	26.6500	26.5700	26.6500	+3.939%	2	232	-2.439%
2026-09-01	26.7000	26.7000	25.6400	25.6400	+1.908%	10	233	+1.404%
2026-08-31	25.2000	25.6000	25.1600	25.1600	-2.481%	8	243	+3.339%
2026-08-28	25.5000	25.8000	25.5000	25.8000	+0.389%	6	241	+0.775%
2026-08-26	26.2000	26.2000	25.7000	25.7000	-1.646%	2	240	+1.167%
2026-08-25	26.5000	26.8000	26.1300	26.1300	-7.504%	9	240	-0.498%
2026-08-24	30.4200	30.5800	28.1900	28.2500	+18.449%	10	239	-7.965%
2026-08-21	22.0000	23.8500	22.0000	23.8500	+2.802%	3	242	+9.015%
2026-08-20	25.2000	25.2000	23.2000	23.2000	+1.754%	8	241	+12.069%
2026-08-18	21.8000	22.8000	21.8000	22.8000	+23.577%	5	245	+14.035%
2026-08-17	19.8700	19.8700	17.8400	18.4500	-10.000%	14	243	+40.921%
2026-08-14	21.8500	21.8500	20.5000	20.5000	-17.638%	12	247	+26.829%
2026-08-13	22.6000	24.8900	22.6000	24.8900	+7.749%	6	239	+4.460%
2026-08-12	23.2000	23.2000	22.8000	23.1000	-8.333%	10	237	+12.554%
2026-08-11	26.9000	27.2000	24.9000	25.2000	-3.817%	23	243	+3.175%
2026-08-10	24.9000	27.1000	24.9000	26.2000	+7.819%	6	225	-0.763%
2026-08-07	26.8000	26.8000	24.3000	24.3000	-20.666%	3	223	+6.996%
2026-08-06	29.4000	30.6300	29.4000	30.6300	+7.098%	3	224	-15.116%
2026-08-05	28.6000	28.6000	28.6000	28.6000	-4.667%	4	221	-9.091%
2026-08-04	29.7000	30.0000	29.7000	30.0000	-16.084%	11	221	-13.333%
2026-08-03	35.7500	35.7500	35.7500	35.7500	-17.053%	1	213	-27.273%
2026-07-30	43.1000	43.2000	42.8000	43.1000	-7.906%	11	213	-39.675%
2026-07-29	47.1000	47.8000	46.8000	46.8000	+6.364%	11	206	-44.444%
2026-07-28	43.1000	44.9700	43.1000	44.0000	+7.317%	16	200	-40.909%
2026-07-27	39.2800	41.0000	39.2800	41.0000	+14.846%	12	193	-36.585%
2026-07-23	34.3000	35.8300	34.3000	35.7000	-0.833%	3	186	-27.171%
2026-07-22	35.3000	36.0100	35.3000	36.0000	+6.195%	14	186	-27.778%
2026-07-21	33.8200	34.0300	33.8200	33.9000	-14.974%	7	188	-23.304%
2026-07-17	42.0000	42.0000	39.1800	39.8700	+10.138%	4	192	-34.788%
2026-07-15	35.0900	36.2000	35.0900	36.2000	+9.863%	12	191	-28.177%
2026-07-14	33.7000	33.8500	32.9500	32.9500	-9.726%	22	200	-21.093%
2026-07-13	35.7000	36.5000	35.4100	36.5000	+6.756%	10	180	-28.767%
2026-07-09	34.1800	34.1900	34.1800	34.1900	-4.497%	20	177	-23.954%
2026-07-07	35.8000	35.8000	35.8000	35.8000	+3.768%	5	187	-27.374%
2026-07-06	33.5000	34.5000	33.1000	34.5000	-2.597%	55	187	-24.638%
2026-07-02	34.8700	35.4200	34.8700	35.4200	+27.410%	3	186	-26.595%
2026-06-30	27.8000	27.8000	27.8000	27.8000	-8.553%	3	186	-6.475%
2026-06-29	30.7000	30.8000	30.4000	30.4000	-2.968%	18	186	-14.474%
2026-06-26	31.3300	31.3300	31.3300	31.3300	-0.540%	1	187	-17.012%
2026-06-24	30.5000	31.5000	30.5000	31.5000	+10.526%	5	188	-17.460%
2026-06-23	28.5000	28.5000	28.5000	28.5000	+9.195%	3	191	-8.772%
2026-06-22	28.3500	28.3500	26.1000	26.1000	-3.690%	86	188	-0.383%
2026-06-18	27.1000	27.1000	27.1000	27.1000	+0.333%	1	110	-4.059%
2026-06-17	27.0100	27.0100	27.0100	27.0100	-1.026%	1	110	-3.739%
2026-06-16	27.0000	27.2900	27.0000	27.2900	+1.639%	10	109	-4.727%
2026-06-15	26.8500	26.8500	26.8500	26.8500	-11.386%	1	105	-3.166%
2026-06-12	30.3000	30.3000	30.3000	30.3000	-2.258%	5	104	-14.191%
2026-06-09	28.6000	31.0000	28.6000	31.0000	+17.871%	6	105	-16.129%
2026-06-02	26.3000	26.3000	26.3000	26.3000	-16.508%	1	104	-1.141%
2026-05-29	31.5000	31.5000	31.5000	31.5000	+12.500%	2	102	-17.460%
2026-05-27	28.0000	28.0000	28.0000	28.0000	+14.519%	1	102	-7.143%
2026-05-13	26.3000	26.5000	24.4500	24.4500	-13.908%	8	102	+6.339%
2026-05-12	28.4000	28.4000	28.4000	28.4000	-4.345%	1	105	-8.451%
2026-05-11	29.5600	29.6900	29.5600	29.6900	+2.203%	3	105	-12.428%
2026-05-08	29.0500	29.0500	29.0500	29.0500	-10.615%	20	105	-10.499%
2026-05-07	31.0000	32.5000	30.2000	32.5000	+7.261%	15	85	-20.000%
2026-05-06	30.2500	30.3000	30.2500	30.3000	-0.980%	2	76	-14.191%
2026-05-05	30.6000	30.6000	30.5300	30.6000	+1.157%	20	74	-15.033%
2026-05-04	30.2500	30.2500	30.2500	30.2500	+3.596%	20	76	-14.050%
2026-05-01	29.0700	29.2900	29.0000	29.2000	-11.084%	33	75	-10.959%
2026-04-30	33.3500	33.3500	32.7800	32.8400	-4.535%	14	75	-20.828%
2026-04-29	35.4000	35.6000	34.4000	34.4000	-6.011%	8	63	-24.419%
2026-04-28	36.7000	36.7000	36.6000	36.6000	+3.653%	2	55	-28.962%
2026-04-27	35.3000	35.3100	35.3000	35.3100	+7.652%	5	53	-26.366%
2026-04-24	32.8000	32.8000	32.8000	32.8000	-8.252%	1	50	-20.732%
2026-04-22	35.7500	35.7500	35.7500	35.7500	+6.083%	40	51	-27.273%
2026-04-21	33.7000	33.7000	33.7000	33.7000	+0.357%	1	20	-22.849%
2026-04-17	33.6000	33.6000	33.5800	33.5800	-2.554%	10	20	-22.573%
2026-04-13	34.4600	34.4600	34.4600	34.4600	-7.366%	1	10	-24.550%
2026-04-09	37.2000	37.2000	37.2000	37.2000	-6.297%	1	9	-30.108%
2026-04-08	39.7000	39.7000	39.7000	39.7000	-9.773%	1	10	-34.509%
2026-04-06	43.3700	44.0000	43.3700	44.0000	-2.870%	2	11	-40.909%
2026-04-02	45.3000	45.3000	45.3000	45.3000	-7.020%	1	13	-42.605%
2026-04-01	49.1000	49.1000	48.7200	48.7200	-4.899%	2	13	-46.634%
2026-03-31	51.2300	51.2300	51.2300	51.2300	-2.605%	2	14	-49.248%
2026-03-30	52.4000	52.6000	52.1000	52.6000	+6.263%	4	14	-50.570%
2026-03-23	49.5000	49.5000	49.5000	49.5000	+4.651%	2	15	-47.475%
2026-03-18	47.0000	47.3000	47.0000	47.3000	-5.400%	2	15	-45.032%
2026-03-13	50.0000	50.0000	50.0000	50.0000	+10.546%	1	14	-48.000%
2026-03-12	45.0000	45.2300	45.0000	45.2300	+7.435%	3	14	-42.516%
2026-03-11	42.1000	42.1000	42.1000	42.1000	-1.865%	2	14	-38.242%
2026-03-10	42.9000	42.9000	42.9000	42.9000	-12.449%	2	12	-39.394%
2026-03-06	46.6900	49.0000	46.4500	49.0000	-4.110%	4	10	-46.939%
2026-03-03	50.8000	51.1000	50.8000	51.1000	+6.237%	2	8	-49.119%
2026-03-02	48.5000	48.5000	47.6000	48.1000	0.000%	7	0	-45.946%