Dark

AAOI20270115P115
AAOI Jan 15 2027 115.00 Put (AAOI270115P00115000)
option OPRA

EOD

Sep 29, 2026

27.70-9.566%(-2.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.7000	27.7000	27.7000	27.7000	-9.566%	1	211	0.000%
2026-09-28	31.3000	31.3000	30.6300	30.6300	+11.382%	2	212	-9.566%
2026-09-25	27.2000	27.5000	27.2000	27.5000	+6.178%	7	211	+0.727%
2026-09-22	25.9000	25.9000	25.9000	25.9000	-1.145%	4	218	+6.950%
2026-09-21	25.5900	26.2000	25.5900	26.2000	-9.655%	15	218	+5.725%
2026-09-18	29.0000	29.0000	29.0000	29.0000	-7.437%	6	230	-4.483%
2026-09-16	31.3300	31.3300	31.3300	31.3300	-0.854%	5	230	-11.586%
2026-09-15	31.8300	31.8300	31.6000	31.6000	+2.597%	5	235	-12.342%
2026-09-14	30.8000	30.8000	30.8000	30.8000	+6.944%	5	235	-10.065%
2026-09-10	28.8000	28.8000	28.8000	28.8000	+6.667%	47	230	-3.819%
2026-09-09	27.0000	27.0000	27.0000	27.0000	+5.058%	1	183	+2.593%
2026-09-08	26.7400	26.7400	25.1900	25.7000	-10.609%	12	183	+7.782%
2026-09-04	28.7500	28.7500	28.7500	28.7500	-4.485%	1	182	-3.652%
2026-09-02	29.3000	30.1000	29.3000	30.1000	+5.986%	3	182	-7.973%
2026-08-31	28.4000	28.4000	28.4000	28.4000	+0.353%	4	184	-2.465%
2026-08-27	28.3000	28.3000	28.3000	28.3000	-5.193%	1	180	-2.120%
2026-08-26	29.8500	29.8500	29.8500	29.8500	-6.132%	1	180	-7.203%
2026-08-24	31.8000	31.8000	31.8000	31.8000	+18.790%	1	181	-12.893%
2026-08-20	28.5000	28.5000	26.7700	26.7700	-4.393%	4	181	+3.474%
2026-08-19	27.0000	28.0000	27.0000	28.0000	+12.000%	2	180	-1.071%
2026-08-18	22.4600	25.0000	22.4600	25.0000	+25.000%	3	178	+10.800%
2026-08-17	21.2000	21.2000	20.0000	20.0000	-12.281%	2	177	+38.500%
2026-08-14	22.9000	23.5000	22.8000	22.8000	-11.628%	3	175	+21.491%
2026-08-13	25.8000	25.8000	25.8000	25.8000	+0.978%	1	175	+7.364%
2026-08-12	27.6200	27.9000	25.5500	25.5500	-11.897%	3	176	+8.415%
2026-08-10	29.0000	29.0000	29.0000	29.0000	+0.694%	1	178	-4.483%
2026-08-07	27.8000	29.6400	27.5000	28.8000	-13.514%	8	177	-3.819%
2026-08-06	33.0000	33.3000	32.3000	33.3000	+2.937%	7	179	-16.817%
2026-08-04	32.8700	33.7000	32.3500	32.3500	-17.051%	42	175	-14.374%
2026-08-03	40.6000	40.6000	39.0000	39.0000	-16.309%	7	216	-28.974%
2026-07-30	46.9000	46.9000	46.6000	46.6000	-8.627%	9	217	-40.558%
2026-07-29	50.6500	52.3000	50.6500	51.0000	+6.851%	11	212	-45.686%
2026-07-28	47.6300	50.0500	47.6300	47.7300	+6.779%	64	212	-41.965%
2026-07-27	44.6000	44.7000	44.6000	44.7000	+5.176%	11	181	-38.031%
2026-07-24	42.5000	42.5000	42.5000	42.5000	+10.937%	1	173	-34.824%
2026-07-22	38.3100	38.3100	38.3100	38.3100	-15.710%	1	173	-27.695%
2026-07-17	45.5700	45.5700	45.4500	45.4500	+3.909%	8	172	-39.054%
2026-07-16	41.3100	43.7400	41.3100	43.7400	+7.814%	3	175	-36.671%
2026-07-15	37.0000	40.5700	37.0000	40.5700	+12.538%	6	175	-31.723%
2026-07-14	36.7000	36.8300	36.0500	36.0500	-7.753%	34	170	-23.162%
2026-07-13	39.0800	39.0800	39.0800	39.0800	+4.492%	1	199	-29.120%
2026-07-09	37.3800	37.4000	37.3800	37.4000	-4.592%	20	198	-25.936%
2026-07-08	39.7900	40.0500	39.2000	39.2000	-1.458%	94	212	-29.337%
2026-07-07	38.8000	39.7800	38.8000	39.7800	+6.935%	9	206	-30.367%
2026-07-06	38.8300	38.8300	36.0000	37.2000	-2.362%	16	211	-25.538%
2026-07-02	38.6100	39.4800	38.1000	38.1000	+15.455%	7	207	-27.297%
2026-07-01	31.8000	33.0000	31.8000	33.0000	+1.538%	2	207	-16.061%
2026-06-29	32.5000	32.5000	32.5000	32.5000	-6.983%	1	205	-14.769%
2026-06-26	34.9400	34.9400	34.9400	34.9400	+1.275%	2	206	-20.721%
2026-06-25	35.0000	35.0000	34.1500	34.5000	+9.943%	9	204	-19.710%
2026-06-23	31.6000	31.6000	31.2000	31.3800	+6.735%	71	196	-11.727%
2026-06-15	29.4000	29.4000	29.4000	29.4000	-11.712%	1	129	-5.782%
2026-06-12	33.5000	33.5000	32.9000	33.3000	-0.597%	16	129	-16.817%
2026-06-10	33.2000	33.5000	33.1000	33.5000	-3.597%	17	134	-17.313%
2026-06-09	32.5000	34.8000	32.5000	34.7500	+19.416%	18	119	-20.288%
2026-06-04	29.1000	29.1000	29.1000	29.1000	-4.590%	2	122	-4.811%
2026-06-03	30.5000	30.5000	30.5000	30.5000	-5.748%	1	122	-9.180%
2026-05-28	32.3000	32.3600	32.3000	32.3600	+5.065%	10	121	-14.400%
2026-05-22	30.8000	30.8000	30.8000	30.8000	+14.074%	10	103	-10.065%
2026-05-13	28.0000	28.0000	27.0000	27.0000	-15.094%	2	103	+2.593%
2026-05-08	31.8300	31.8300	31.8000	31.8000	-4.790%	10	104	-12.893%
2026-05-07	33.4000	33.4000	33.4000	33.4000	+1.582%	2	94	-17.066%
2026-05-04	32.8500	32.9500	32.8500	32.8800	+4.381%	20	94	-15.754%
2026-05-01	31.5000	31.5000	31.5000	31.5000	-11.715%	2	79	-12.063%
2026-04-30	35.6800	35.6800	35.6800	35.6800	-12.053%	2	79	-22.365%
2026-04-28	40.5700	40.6100	40.5700	40.5700	+4.886%	30	77	-31.723%
2026-04-22	38.7200	38.7300	38.6700	38.6800	+7.894%	40	107	-28.387%
2026-04-21	35.8300	35.8500	35.8300	35.8500	-0.748%	20	58	-22.734%
2026-04-20	36.0700	36.1400	36.0700	36.1200	-12.542%	20	58	-23.311%
2026-04-09	40.3300	41.3000	40.3300	41.3000	+1.524%	2	38	-32.930%
2026-04-08	40.6800	40.6800	40.6800	40.6800	-10.633%	3	38	-31.908%
2026-04-07	45.5200	45.5200	45.5200	45.5200	-2.942%	3	38	-39.148%
2026-04-06	46.4200	46.9000	46.4200	46.9000	-16.100%	7	35	-40.938%
2026-03-30	56.0000	56.4000	55.9000	55.9000	+17.858%	12	28	-50.447%
2026-03-25	47.6300	47.6400	46.6000	47.4300	-10.846%	9	31	-41.598%
2026-03-23	53.2000	53.2000	53.2000	53.2000	+15.127%	1	22	-47.932%
2026-03-10	45.9000	46.2100	45.9000	46.2100	-11.186%	11	22	-40.056%
2026-03-09	53.5500	53.5500	52.0300	52.0300	+4.583%	2	12	-46.761%
2026-03-06	49.7500	49.7500	49.7500	49.7500	-7.699%	1	11	-44.322%
2026-03-04	53.9000	53.9000	53.9000	53.9000	-1.642%	1	11	-48.609%
2026-03-03	55.0000	55.0000	54.5700	54.8000	+4.780%	3	10	-49.453%
2026-03-02	44.8000	52.5000	44.8000	52.3000	0.000%	7	0	-47.036%