Dark

AAOI20270115P120
AAOI Jan 15 2027 120.00 Put (AAOI270115P00120000)
option OPRA

EOD

Sep 29, 2026

30.85-8.997%(-3.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.8500	30.8500	30.8500	30.8500	-8.997%	1	229	0.000%
2026-09-28	33.9000	33.9000	33.9000	33.9000	+9.709%	3	230	-8.997%
2026-09-25	30.9000	30.9000	30.0000	30.9000	+0.980%	15	228	-0.162%
2026-09-23	30.6000	30.6000	30.6000	30.6000	+2.650%	4	232	+0.817%
2026-09-22	29.7000	29.8500	29.7000	29.8100	+0.574%	15	232	+3.489%
2026-09-21	29.4000	29.6400	29.3000	29.6400	-7.950%	23	232	+4.082%
2026-09-18	32.5500	32.5500	32.2000	32.2000	-6.286%	2	248	-4.193%
2026-09-17	33.0100	34.3600	33.0100	34.3600	-4.503%	14	247	-10.215%
2026-09-16	35.9800	35.9800	35.9800	35.9800	+1.210%	1	259	-14.258%
2026-09-15	35.4000	35.5500	35.4000	35.5500	+3.524%	6	260	-13.221%
2026-09-14	35.8000	35.8000	34.3400	34.3400	+11.602%	6	261	-10.163%
2026-09-11	30.0000	30.7700	30.0000	30.7700	-5.323%	5	265	+0.260%
2026-09-10	32.5000	32.5000	32.5000	32.5000	+8.696%	1	261	-5.077%
2026-09-08	30.1000	30.1000	28.1600	29.9000	-8.282%	59	260	+3.177%
2026-09-04	31.5400	32.6000	31.5400	32.6000	-2.541%	8	204	-5.368%
2026-09-03	33.5000	33.5000	33.4500	33.4500	-0.298%	9	204	-7.773%
2026-09-02	33.0500	33.5500	33.0500	33.5500	+1.976%	12	211	-8.048%
2026-09-01	32.7200	33.7600	32.7200	32.9000	+0.612%	13	205	-6.231%
2026-08-28	31.9000	32.7000	31.9000	32.7000	-6.357%	11	211	-5.657%
2026-08-24	37.6400	38.0000	34.9200	34.9200	+16.789%	6	210	-11.655%
2026-08-21	29.9000	29.9000	29.9000	29.9000	+3.103%	10	208	+3.177%
2026-08-20	31.6000	31.6000	29.0000	29.0000	-6.270%	3	208	+6.379%
2026-08-19	29.6100	30.9400	29.6100	30.9400	+12.468%	19	209	-0.291%
2026-08-18	26.0000	27.8200	26.0000	27.5100	+24.199%	9	192	+12.141%
2026-08-17	24.1000	24.1000	22.1500	22.1500	-12.795%	7	183	+39.278%
2026-08-14	26.0100	26.1100	25.4000	25.4000	-12.384%	6	176	+21.457%
2026-08-13	28.0000	28.9900	28.0000	28.9900	+0.660%	8	177	+6.416%
2026-08-12	30.7000	30.7000	28.6000	28.8000	-11.275%	4	175	+7.118%
2026-08-11	32.4600	32.4600	32.4600	32.4600	+2.397%	1	171	-4.960%
2026-08-10	30.6300	32.4000	28.7400	31.7000	+3.663%	18	171	-2.681%
2026-08-07	30.1000	31.0000	30.0000	30.5800	-11.542%	7	160	+0.883%
2026-08-05	33.4300	34.5800	33.4300	34.5700	-5.001%	4	159	-10.761%
2026-08-04	35.1400	36.3900	35.1400	36.3900	-13.951%	4	159	-15.224%
2026-08-03	43.9000	43.9000	42.2900	42.2900	-16.091%	7	161	-27.051%
2026-07-30	51.5000	51.5000	50.1000	50.4000	-8.696%	15	158	-38.790%
2026-07-29	54.2300	55.7000	54.2300	55.2000	+6.564%	7	158	-44.112%
2026-07-28	52.5000	53.8600	51.8000	51.8000	+9.375%	13	158	-40.444%
2026-07-27	48.3000	48.3000	47.3600	47.3600	+1.893%	14	157	-34.861%
2026-07-24	46.4800	46.4800	46.4800	46.4800	+14.624%	15	147	-33.627%
2026-07-23	40.5500	40.5500	40.5500	40.5500	-1.958%	1	147	-23.921%
2026-07-22	41.3700	41.3700	41.3600	41.3600	-1.406%	2	146	-25.411%
2026-07-21	41.9500	41.9500	41.9500	41.9500	-9.434%	1	146	-26.460%
2026-07-17	49.9700	49.9700	46.3200	46.3200	+9.763%	7	146	-33.398%
2026-07-15	42.2000	42.2000	42.2000	42.2000	+7.025%	1	151	-26.896%
2026-07-14	40.0500	40.0500	39.4300	39.4300	-7.981%	3	152	-21.760%
2026-07-13	42.1400	42.8500	42.1400	42.8500	+2.487%	33	153	-28.005%
2026-07-10	41.8100	41.8100	41.8100	41.8100	+5.182%	1	139	-26.214%
2026-07-09	39.7500	39.7500	39.7500	39.7500	-8.220%	10	139	-22.390%
2026-07-07	42.6200	43.3100	42.6200	43.3100	+8.819%	6	139	-28.769%
2026-07-06	42.0000	42.0000	39.8000	39.8000	-6.901%	2	139	-22.487%
2026-07-02	37.5700	42.7500	37.5700	42.7500	+17.445%	18	142	-27.836%
2026-07-01	35.8000	36.6000	35.8000	36.4000	+8.012%	80	142	-15.247%
2026-06-30	33.8000	33.8000	33.7000	33.7000	-7.671%	2	87	-8.457%
2026-06-29	38.1000	38.6000	36.5000	36.5000	-2.615%	68	88	-15.479%
2026-06-25	37.9000	38.0000	37.4000	37.4800	+2.404%	12	86	-17.689%
2026-06-24	36.6000	36.6000	36.6000	36.6000	+1.921%	1	77	-15.710%
2026-06-23	35.9100	35.9100	35.9100	35.9100	+16.214%	1	76	-14.091%
2026-06-22	33.5000	33.8500	30.9000	30.9000	-6.364%	8	77	-0.162%
2026-06-18	33.0000	33.6000	33.0000	33.0000	+0.763%	4	83	-6.515%
2026-06-17	32.5000	32.7500	32.5000	32.7500	-1.326%	4	83	-5.802%
2026-06-16	32.6000	33.1900	32.6000	33.1900	+6.823%	3	79	-7.050%
2026-06-15	31.5000	31.5000	31.0700	31.0700	-16.568%	5	78	-0.708%
2026-06-11	37.2400	37.2400	37.2400	37.2400	+2.308%	1	81	-17.159%
2026-06-10	37.0000	37.0000	36.4000	36.4000	-1.622%	8	80	-15.247%
2026-06-09	37.5000	37.5000	37.0000	37.0000	+10.778%	5	74	-16.622%
2026-06-08	33.4000	33.4000	33.4000	33.4000	-6.704%	1	69	-7.635%
2026-06-05	33.1500	37.0000	31.8500	35.8000	+4.070%	11	70	-13.827%
2026-06-04	34.6000	34.6000	34.4000	34.4000	+2.381%	4	70	-10.320%
2026-06-03	32.7500	33.6000	31.1900	33.6000	-4.382%	4	67	-8.185%
2026-06-01	35.1400	35.1400	35.1400	35.1400	-3.329%	1	64	-12.208%
2026-05-29	36.9900	36.9900	36.3500	36.3500	+4.876%	7	63	-15.131%
2026-05-28	34.6600	34.6600	34.6600	34.6600	+2.818%	1	62	-10.992%
2026-05-27	33.7100	33.7100	33.7100	33.7100	-1.346%	1	63	-8.484%
2026-05-26	33.5000	34.1700	33.5000	34.1700	+2.000%	3	64	-9.716%
2026-05-22	33.5000	33.5000	33.5000	33.5000	+1.239%	3	61	-7.910%
2026-05-21	33.8500	33.8500	33.0900	33.0900	-6.789%	19	48	-6.769%
2026-05-20	35.5000	35.5000	35.5000	35.5000	+1.429%	1	48	-13.099%
2026-05-18	35.0000	35.0000	35.0000	35.0000	+11.465%	1	46	-11.857%
2026-05-14	31.2800	31.6000	31.2800	31.4000	+4.667%	23	46	-1.752%
2026-05-13	31.4500	31.4500	29.3000	30.0000	-10.448%	11	75	+2.833%
2026-05-12	32.1600	33.5000	32.1600	33.5000	+1.824%	23	75	-7.910%
2026-05-11	36.5700	36.5700	32.4000	32.9000	-4.221%	20	75	-6.231%
2026-05-08	34.1000	34.3500	34.1000	34.3500	-10.220%	2	61	-10.189%
2026-05-07	36.8500	38.3000	35.9100	38.2600	+9.785%	15	61	-19.367%
2026-05-06	35.6700	35.6700	34.8500	34.8500	-0.429%	5	38	-11.478%
2026-05-05	35.0000	35.0000	35.0000	35.0000	+1.449%	1	36	-11.857%
2026-05-04	34.3000	35.8000	34.3000	34.5000	+1.203%	8	37	-10.580%
2026-05-01	35.2900	35.4000	33.8300	34.0900	-15.619%	6	31	-9.504%
2026-04-30	40.4000	40.4000	40.4000	40.4000	-3.118%	2	31	-23.639%
2026-04-29	41.4000	41.7000	41.4000	41.7000	-4.358%	3	33	-26.019%
2026-04-28	43.2800	43.6000	43.1000	43.6000	+5.314%	7	34	-29.243%
2026-04-27	41.6100	41.6100	41.4000	41.4000	+6.756%	4	31	-25.483%
2026-04-24	40.8100	41.3500	38.7300	38.7800	-5.645%	14	27	-20.449%
2026-04-23	41.1000	41.1000	41.1000	41.1000	-1.557%	1	33	-24.939%
2026-04-22	41.7000	41.7500	41.7000	41.7500	+6.914%	2	32	-26.108%
2026-04-21	38.8500	39.0500	38.8500	39.0500	-0.687%	4	27	-20.999%
2026-04-17	39.3000	39.3200	39.3000	39.3200	-1.700%	10	27	-21.541%
2026-04-16	42.4000	42.4000	40.0000	40.0000	-4.694%	3	17	-22.875%
2026-04-15	41.9700	41.9700	41.9700	41.9700	+3.019%	1	16	-26.495%
2026-04-14	41.6000	41.6000	40.7400	40.7400	+0.098%	3	15	-24.276%
2026-04-13	40.7000	40.7000	40.7000	40.7000	0.000%	1	16	-24.201%
2026-04-10	44.3200	44.3200	40.6800	40.7000	-9.213%	9	15	-24.201%
2026-04-09	44.8300	44.8300	44.8300	44.8300	+1.655%	1	10	-31.184%
2026-04-08	47.0000	47.0000	44.1000	44.1000	-26.500%	4	9	-30.045%
2026-03-31	60.0000	60.0000	60.0000	60.0000	-1.348%	9	6	-48.583%
2026-03-30	60.8000	60.8200	60.8000	60.8200	+3.085%	3	10	-49.277%
2026-03-20	59.0000	59.0000	59.0000	59.0000	+9.462%	2	12	-47.712%
2026-03-19	53.8000	53.9000	53.8000	53.9000	-5.439%	4	11	-42.764%
2026-03-13	57.0000	57.0000	57.0000	57.0000	+8.613%	1	10	-45.877%
2026-03-12	52.4800	52.4800	52.4800	52.4800	-5.662%	1	10	-41.216%
2026-03-09	55.6300	55.6300	55.6300	55.6300	+4.098%	1	10	-44.544%
2026-03-06	53.2500	53.4900	53.2500	53.4400	-8.493%	5	10	-42.272%
2026-03-03	58.4000	58.4000	58.4000	58.4000	+5.225%	1	5	-47.175%
2026-03-02	56.0000	56.0000	55.5000	55.5000	0.000%	5	0	-44.414%