Dark

AAOI20270115P130
AAOI Jan 15 2027 130.00 Put (AAOI270115P00130000)
option OPRA

EOD

Sep 28, 2026

42.30+12.500%(+4.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	42.3000	42.3000	42.3000	42.3000	+12.500%	4	318	0.000%
2026-09-25	38.1000	38.1000	37.4000	37.6000	-3.590%	13	321	+12.500%
2026-09-24	40.1000	40.1000	39.0000	39.0000	+5.462%	4	323	+8.462%
2026-09-22	37.0000	37.0000	36.2500	36.9800	+2.438%	17	327	+14.386%
2026-09-21	35.6000	36.5000	35.6000	36.1000	-8.838%	22	310	+17.175%
2026-09-17	39.6000	39.6000	39.6000	39.6000	-8.714%	1	313	+6.818%
2026-09-16	41.5000	43.3800	41.5000	43.3800	+1.831%	3	312	-2.490%
2026-09-14	43.3600	43.3600	42.6000	42.6000	+11.840%	11	313	-0.704%
2026-09-11	37.8000	38.1000	37.8000	38.0900	-4.296%	11	318	+11.053%
2026-09-10	38.5000	39.8000	38.5000	39.8000	+9.041%	6	307	+6.281%
2026-09-09	36.7000	36.9000	36.5000	36.5000	+2.241%	7	302	+15.890%
2026-09-08	35.4000	35.7000	35.4000	35.7000	-9.391%	5	302	+18.487%
2026-09-04	39.3300	39.4000	39.2200	39.4000	-4.831%	67	234	+7.360%
2026-09-03	42.5000	42.5000	40.6500	41.4000	+1.471%	6	234	+2.174%
2026-09-02	40.8000	40.8000	40.8000	40.8000	+1.467%	6	229	+3.676%
2026-09-01	40.3700	40.3700	40.2000	40.2100	+3.235%	9	223	+5.198%
2026-08-28	38.9500	38.9500	38.9500	38.9500	+3.042%	2	230	+8.601%
2026-08-27	37.8000	37.8000	37.8000	37.8000	-5.500%	1	228	+11.905%
2026-08-25	40.0000	40.0000	40.0000	40.0000	-11.111%	1	228	+5.750%
2026-08-24	45.0000	45.0000	45.0000	45.0000	+26.050%	2	227	-6.000%
2026-08-21	35.1000	35.7000	35.1000	35.7000	+1.363%	31	229	+18.487%
2026-08-20	35.8500	35.8500	35.2200	35.2200	+12.704%	22	198	+20.102%
2026-08-14	30.8900	31.2500	30.8900	31.2500	-9.420%	3	196	+35.360%
2026-08-12	34.0000	36.5000	34.0000	34.5000	-8.245%	9	195	+22.609%
2026-08-10	36.5300	37.6000	34.1500	37.6000	+1.348%	9	194	+12.500%
2026-08-07	36.7300	37.6000	35.9900	37.1000	-10.061%	24	193	+14.016%
2026-08-06	41.2500	41.2500	41.2500	41.2500	0.000%	20	178	+2.545%
2026-08-05	41.7100	41.7100	41.2500	41.2500	+0.634%	3	178	+2.545%
2026-08-04	42.0000	42.0000	40.9900	40.9900	-18.992%	2	180	+3.196%
2026-08-03	50.9000	51.0000	50.6000	50.6000	-13.058%	5	178	-16.403%
2026-07-30	58.5000	58.5000	58.1000	58.2000	-8.634%	10	178	-27.320%
2026-07-29	63.7000	63.7000	63.7000	63.7000	+6.700%	1	178	-33.595%
2026-07-28	62.0500	62.0500	59.6900	59.7000	+6.798%	13	177	-29.146%
2026-07-27	55.8000	55.9000	55.7000	55.9000	+6.072%	12	174	-24.329%
2026-07-24	52.7000	52.7000	52.7000	52.7000	+1.895%	1	171	-19.734%
2026-07-20	51.7200	51.7200	51.7200	51.7200	-5.240%	2	170	-18.213%
2026-07-16	53.1100	54.5800	53.1100	54.5800	+20.088%	3	168	-22.499%
2026-07-14	45.9500	45.9500	45.3800	45.4500	-4.916%	14	167	-6.931%
2026-07-10	47.8000	47.8000	47.8000	47.8000	-5.065%	2	161	-11.506%
2026-07-07	48.8500	50.3500	48.8500	50.3500	+2.755%	4	159	-15.988%
2026-07-02	48.2000	49.0000	48.2000	49.0000	+18.357%	13	164	-13.673%
2026-07-01	41.4000	41.4000	41.4000	41.4000	+4.545%	1	164	+2.174%
2026-06-30	40.9200	40.9200	39.6000	39.6000	-10.811%	2	165	+6.818%
2026-06-26	46.3400	46.3400	43.3000	44.4000	+2.422%	36	163	-4.730%
2026-06-25	39.5000	43.6000	39.5000	43.3500	+1.952%	65	141	-2.422%
2026-06-24	43.0000	43.0000	42.5200	42.5200	+4.729%	7	113	-0.517%
2026-06-23	40.0100	41.7000	39.6000	40.6000	+10.326%	54	110	+4.187%
2026-06-22	39.0500	39.0500	36.8000	36.8000	-6.835%	4	104	+14.946%
2026-06-18	38.9000	39.5000	38.9000	39.5000	+5.193%	3	104	+7.089%
2026-06-16	37.6000	37.9000	37.4000	37.5500	+2.736%	8	104	+12.650%
2026-06-15	37.4000	37.4000	36.5500	36.5500	-13.389%	4	106	+15.732%
2026-06-11	43.0000	43.0000	42.2000	42.2000	+3.533%	9	106	+0.237%
2026-06-08	40.7600	40.7600	40.7600	40.7600	+7.631%	1	103	+3.778%
2026-06-05	37.8000	37.8700	37.8000	37.8700	+5.930%	8	103	+11.698%
2026-06-04	35.7500	35.7500	35.7500	35.7500	-2.055%	32	105	+18.322%
2026-06-02	35.9000	36.5000	35.5500	36.5000	-3.541%	3	110	+15.890%
2026-06-01	37.8200	37.8400	37.7000	37.8400	-9.430%	34	108	+11.786%
2026-05-29	41.7800	41.7800	41.7800	41.7800	+1.556%	1	81	+1.245%
2026-05-28	40.8000	41.4000	40.8000	41.1400	+5.083%	30	80	+2.820%
2026-05-27	38.1000	39.1500	38.1000	39.1500	-5.183%	6	96	+8.046%
2026-05-20	41.2400	41.2900	41.2400	41.2900	-2.388%	12	92	+2.446%
2026-05-19	42.3000	42.3000	42.3000	42.3000	+4.444%	1	137	0.000%
2026-05-18	40.5000	40.5000	40.5000	40.5000	+9.459%	59	137	+4.444%
2026-05-14	36.3300	37.0000	36.3200	37.0000	+0.271%	71	137	+14.324%
2026-05-13	36.9000	36.9000	36.9000	36.9000	-5.747%	1	118	+14.634%
2026-05-12	35.5500	39.1500	35.5500	39.1500	-12.220%	91	118	+8.046%
2026-05-08	40.3300	44.6000	40.3300	44.6000	+1.249%	12	118	-5.157%
2026-05-07	42.4000	44.0500	42.4000	44.0500	+7.702%	6	126	-3.973%
2026-05-06	42.0000	42.0000	40.3000	40.9000	-0.244%	35	121	+3.423%
2026-05-05	40.5000	41.0000	40.5000	41.0000	+1.235%	2	97	+3.171%
2026-05-04	40.5000	40.5000	40.5000	40.5000	+1.504%	1	96	+4.444%
2026-05-01	40.4200	40.4200	39.3600	39.9000	-11.333%	47	47	+6.015%
2026-04-30	45.0000	45.0000	45.0000	45.0000	-4.255%	1	47	-6.000%
2026-04-29	48.7000	48.7000	47.0000	47.0000	-6.783%	5	48	-10.000%
2026-04-28	49.6600	50.4200	49.0800	50.4200	+5.195%	9	47	-16.105%
2026-04-27	48.0000	48.6000	47.3800	47.9300	+8.932%	19	39	-11.746%
2026-04-24	47.4500	47.4500	44.0000	44.0000	-12.018%	4	32	-3.864%
2026-04-23	47.4000	50.0100	47.1000	50.0100	+4.645%	3	31	-15.417%
2026-04-22	48.3000	48.3000	47.7500	47.7900	+6.247%	51	31	-11.488%
2026-04-21	44.9900	44.9900	44.9800	44.9800	+0.762%	20	43	-5.958%
2026-04-20	44.8200	44.8200	44.6400	44.6400	-3.167%	20	43	-5.242%
2026-04-16	46.2000	46.2000	46.1000	46.1000	-5.899%	7	25	-8.243%
2026-04-15	48.9900	48.9900	48.9900	48.9900	+5.355%	2	30	-13.656%
2026-04-14	47.2500	47.2500	46.5000	46.5000	+1.087%	3	30	-9.032%
2026-04-13	48.0000	48.0000	46.0000	46.0000	-2.335%	3	28	-8.043%
2026-04-10	47.1000	47.1000	47.1000	47.1000	-7.665%	10	28	-10.191%
2026-04-09	49.6000	51.0100	49.0800	51.0100	+2.020%	5	24	-17.075%
2026-04-08	53.5000	53.5000	50.0000	50.0000	-15.966%	10	21	-15.400%
2026-03-24	59.5000	59.5000	59.5000	59.5000	+2.234%	3	14	-28.908%
2026-03-12	58.2000	58.2000	58.2000	58.2000	+5.626%	5	11	-27.320%
2026-03-11	55.0000	55.1000	55.0000	55.1000	-3.333%	6	12	-23.230%
2026-03-10	56.0000	57.0000	56.0000	57.0000	-6.726%	6	11	-25.789%
2026-03-06	59.9400	61.1100	59.9400	61.1100	-4.665%	20	14	-30.781%
2026-03-04	64.2000	64.2000	64.0000	64.1000	0.000%	4	4	-34.009%