Dark

AAOI20270115P125
AAOI Jan 15 2027 125.00 Put (AAOI270115P00125000)
option OPRA

EOD

Sep 29, 2026

35.37+4.645%(+1.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	35.3700	35.3700	35.3700	35.3700	+4.645%	1	333	0.000%
2026-09-25	34.4000	34.4000	33.5000	33.8000	-4.249%	16	334	+4.645%
2026-09-24	35.2900	35.3000	35.2900	35.3000	+0.857%	44	334	+0.198%
2026-09-23	35.0000	35.0000	35.0000	35.0000	+7.034%	10	327	+1.057%
2026-09-21	33.0000	34.0000	32.6000	32.7000	-10.656%	34	327	+8.165%
2026-09-18	36.6000	36.6000	36.6000	36.6000	+1.105%	2	315	-3.361%
2026-09-17	36.2000	36.2000	36.2000	36.2000	-8.424%	25	317	-2.293%
2026-09-16	38.1500	39.5300	37.9000	39.5300	+3.077%	7	341	-10.524%
2026-09-14	38.3500	38.3500	38.3500	38.3500	+10.678%	1	341	-7.771%
2026-09-11	34.4000	34.6500	34.4000	34.6500	-3.212%	31	342	+2.078%
2026-09-10	35.7000	35.8000	35.7000	35.8000	+8.157%	135	350	-1.201%
2026-09-09	33.1000	33.1000	33.1000	33.1000	+3.115%	2	245	+6.858%
2026-09-08	31.0100	32.3000	31.0100	32.1000	-10.084%	33	247	+10.187%
2026-09-04	35.5000	35.7000	34.8000	35.7000	-3.042%	5	237	-0.924%
2026-09-03	36.8200	36.8200	36.8200	36.8200	-0.486%	1	237	-3.938%
2026-09-02	37.0000	37.0000	37.0000	37.0000	+4.225%	5	237	-4.405%
2026-08-31	36.1500	36.1500	35.5000	35.5000	-7.068%	2	237	-0.366%
2026-08-24	37.6500	38.2000	37.4500	38.2000	+22.006%	7	236	-7.408%
2026-08-21	31.3100	31.3100	31.3100	31.3100	-4.977%	1	236	+12.967%
2026-08-19	32.9500	32.9500	32.9500	32.9500	+6.981%	1	236	+7.344%
2026-08-18	29.0000	30.8000	29.0000	30.8000	+26.230%	3	235	+14.838%
2026-08-17	24.4000	24.4000	24.4000	24.4000	-15.833%	3	232	+44.959%
2026-08-14	28.3000	28.9900	28.2500	28.9900	-12.152%	18	229	+22.008%
2026-08-13	30.5000	33.0000	30.5000	33.0000	+5.096%	11	217	+7.182%
2026-08-12	31.4000	31.4000	31.4000	31.4000	-11.549%	10	206	+12.643%
2026-08-11	35.5000	35.5000	35.5000	35.5000	+9.231%	1	196	-0.366%
2026-08-10	32.5000	32.5000	32.5000	32.5000	-3.846%	1	197	+8.831%
2026-08-07	35.0000	35.0000	33.8000	33.8000	-11.053%	2	196	+4.645%
2026-08-06	38.0000	38.0000	38.0000	38.0000	0.000%	1	196	-6.921%
2026-08-04	37.4000	38.0000	37.4000	38.0000	-17.319%	2	195	-6.921%
2026-08-03	47.5000	47.5000	45.9600	45.9600	-15.670%	11	195	-23.042%
2026-07-30	54.4000	54.6000	54.4000	54.5000	-11.382%	10	196	-35.101%
2026-07-29	58.6000	61.5000	58.6000	61.5000	+10.413%	3	190	-42.488%
2026-07-28	55.3500	57.6200	55.3500	55.7000	+6.951%	15	192	-36.499%
2026-07-27	51.7000	52.1000	51.7000	52.0800	+5.404%	13	189	-32.085%
2026-07-24	48.8700	49.4100	48.8700	49.4100	+12.551%	4	179	-28.415%
2026-07-23	43.9000	43.9000	43.9000	43.9000	-0.566%	1	177	-19.431%
2026-07-22	44.1500	44.1500	44.1500	44.1500	+1.285%	1	178	-19.887%
2026-07-21	45.3500	45.3500	43.5900	43.5900	-11.474%	3	178	-18.858%
2026-07-20	49.6900	49.6900	49.1100	49.2400	-0.926%	23	177	-28.168%
2026-07-17	53.7600	53.7600	49.7000	49.7000	-1.311%	13	181	-28.833%
2026-07-16	50.3600	50.3600	50.3600	50.3600	+7.722%	1	172	-29.766%
2026-07-15	46.7500	46.7600	46.7500	46.7500	+11.708%	10	172	-24.342%
2026-07-14	42.3700	42.3700	41.3800	41.8500	-6.376%	24	172	-15.484%
2026-07-10	44.7000	44.7000	44.7000	44.7000	+0.449%	2	164	-20.872%
2026-07-09	44.5000	44.5000	44.5000	44.5000	-4.711%	1	162	-20.517%
2026-07-07	45.2500	46.7000	43.9000	46.7000	+5.896%	4	162	-24.261%
2026-07-02	40.4500	44.1000	40.4500	44.1000	+20.492%	55	210	-19.796%
2026-06-30	37.4000	37.4000	36.6000	36.6000	-5.402%	50	210	-3.361%
2026-06-29	38.6900	38.6900	38.6900	38.6900	-10.791%	5	166	-8.581%
2026-06-26	43.0000	43.3700	43.0000	43.3700	+6.299%	2	166	-18.446%
2026-06-25	40.2600	41.0000	40.2600	40.8000	+3.291%	7	165	-13.309%
2026-06-24	39.0000	39.8000	39.0000	39.5000	+2.067%	13	163	-10.456%
2026-06-23	37.2000	38.8000	36.9800	38.7000	+9.322%	63	171	-8.605%
2026-06-22	36.3000	36.7000	35.4000	35.4000	-2.237%	16	213	-0.085%
2026-06-18	35.7000	36.5000	35.5000	36.2100	-6.675%	8	215	-2.320%
2026-06-05	34.4800	38.8000	34.4800	38.8000	+13.450%	4	215	-8.840%
2026-06-03	34.2000	34.2000	34.2000	34.2000	+1.634%	2	212	+3.421%
2026-06-02	33.6500	33.6500	33.6500	33.6500	-6.606%	1	212	+5.111%
2026-06-01	36.0300	36.0300	36.0300	36.0300	-10.150%	1	213	-1.832%
2026-05-29	40.7000	40.7000	40.1000	40.1000	+4.536%	11	213	-11.796%
2026-05-28	38.1000	38.3600	38.1000	38.3600	+0.550%	3	224	-7.795%
2026-05-22	38.1500	38.1500	38.1500	38.1500	-0.522%	1	222	-7.287%
2026-05-20	38.3500	38.3500	38.3500	38.3500	+2.267%	1	222	-7.771%
2026-05-18	37.5000	37.5000	37.5000	37.5000	+17.188%	1	222	-5.680%
2026-05-13	33.6000	33.6000	32.0000	32.0000	-8.780%	13	222	+10.531%
2026-05-11	36.0200	36.0200	35.0800	35.0800	-17.264%	4	221	+0.827%
2026-05-08	37.6700	42.4000	37.5900	42.4000	+4.562%	12	220	-16.580%
2026-05-07	39.0000	40.5500	39.0000	40.5500	+6.654%	2	228	-12.774%
2026-05-06	38.0200	38.0200	38.0200	38.0200	-0.964%	1	227	-6.970%
2026-05-04	38.3000	38.3900	38.3000	38.3900	+3.897%	20	227	-7.867%
2026-05-01	36.9400	36.9500	36.9400	36.9500	-13.466%	20	224	-4.276%
2026-04-30	42.8400	42.8400	42.7000	42.7000	-4.900%	80	224	-17.166%
2026-04-27	44.9000	44.9000	44.9000	44.9000	+9.246%	1	144	-21.225%
2026-04-24	44.2000	44.2000	41.1000	41.1000	-5.950%	2	143	-13.942%
2026-04-23	44.0000	44.0000	43.7000	43.7000	-2.673%	2	141	-19.062%
2026-04-22	44.9000	44.9000	44.9000	44.9000	+2.045%	1	139	-21.225%
2026-04-14	44.0000	44.0000	44.0000	44.0000	-2.741%	1	138	-19.614%
2026-04-10	45.0600	46.0200	45.0600	45.2400	-5.494%	5	138	-21.817%
2026-04-09	46.4800	47.8800	46.4800	47.8700	-0.271%	15	143	-26.112%
2026-04-08	49.3000	49.3000	48.0000	48.0000	-14.591%	36	138	-26.313%
2026-04-02	59.4000	59.4000	55.7000	56.2000	-8.618%	78	120	-37.064%
2026-04-01	60.7000	61.5000	60.7000	61.5000	-3.605%	22	120	-42.488%
2026-03-30	63.8000	63.8000	63.8000	63.8000	+17.517%	1	120	-44.561%
2026-03-11	54.2900	54.2900	54.2900	54.2900	+2.725%	5	121	-34.850%
2026-03-10	53.2900	54.3000	52.8500	52.8500	-12.500%	179	119	-33.075%
2026-03-04	62.2000	62.2000	60.4000	60.4000	0.000%	2	2	-41.440%