Dark

AAOI20270115P140
AAOI Jan 15 2027 140.00 Put (AAOI270115P00140000)
option OPRA

EOD

Sep 24, 2026

47.10+7.657%(+3.35)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	47.4000	47.4000	47.0000	47.1000	+7.657%	12	317	0.000%
2026-09-22	43.7500	43.7500	43.7500	43.7500	-1.018%	8	319	+7.657%
2026-09-21	43.8000	44.2000	43.8000	44.2000	-7.724%	25	311	+6.561%
2026-09-18	49.4000	49.4000	47.9000	47.9000	+3.055%	25	332	-1.670%
2026-09-10	47.4000	47.4000	46.4800	46.4800	+6.362%	2	357	+1.334%
2026-09-09	43.1000	44.4000	43.1000	43.7000	+1.157%	17	355	+7.780%
2026-09-08	43.2000	43.2000	43.2000	43.2000	-8.765%	2	343	+9.028%
2026-09-04	47.3500	47.3500	47.3500	47.3500	-6.883%	30	358	-0.528%
2026-09-03	50.8500	50.8500	50.8500	50.8500	+7.211%	2	358	-7.375%
2026-08-31	47.4300	47.4300	47.4300	47.4300	-9.346%	1	360	-0.696%
2026-08-24	52.3200	52.3200	52.3200	52.3200	+23.659%	1	359	-9.977%
2026-08-20	41.6000	42.3100	41.6000	42.3100	+15.918%	3	358	+11.321%
2026-08-18	36.5000	36.5000	36.5000	36.5000	+10.942%	1	357	+29.041%
2026-08-17	33.0000	33.0000	32.9000	32.9000	-11.440%	2	357	+43.161%
2026-08-14	37.1500	37.1500	37.1500	37.1500	-8.946%	1	356	+26.783%
2026-08-13	39.3000	40.8000	39.3000	40.8000	+0.617%	71	357	+15.441%
2026-08-12	40.5500	40.5500	40.5500	40.5500	-6.134%	1	302	+16.153%
2026-08-11	44.5000	44.5000	43.2000	43.2000	-2.262%	205	302	+9.028%
2026-08-10	41.2000	44.2000	41.2000	44.2000	+2.791%	24	150	+6.561%
2026-08-07	42.0900	43.0000	41.0000	43.0000	-12.245%	5	150	+9.535%
2026-08-06	47.8000	49.0000	47.8000	49.0000	+6.522%	5	147	-3.878%
2026-08-05	46.0000	46.0000	46.0000	46.0000	-3.564%	1	142	+2.391%
2026-08-04	49.2300	49.2300	47.5000	47.7000	-18.462%	5	141	-1.258%
2026-08-03	58.5000	58.5000	58.5000	58.5000	-19.962%	6	141	-19.487%
2026-07-29	71.5000	73.0900	71.3000	73.0900	+6.779%	12	135	-35.559%
2026-07-28	68.4500	68.4500	68.4500	68.4500	+7.288%	2	134	-31.191%
2026-07-27	61.0000	63.8000	61.0000	63.8000	+17.172%	33	133	-26.176%
2026-07-21	55.0000	55.0000	54.4500	54.4500	-12.333%	6	124	-13.499%
2026-07-16	59.9000	62.2000	59.9000	62.1100	+9.929%	12	130	-24.167%
2026-07-15	56.5000	56.5000	56.5000	56.5000	+7.619%	2	139	-16.637%
2026-07-14	53.9900	54.1900	52.5000	52.5000	-9.326%	5	139	-10.286%
2026-07-13	56.8000	57.9000	56.8000	57.9000	+5.082%	2	141	-18.653%
2026-07-07	55.1000	55.1000	55.1000	55.1000	+3.962%	2	142	-14.519%
2026-07-06	53.0000	53.0000	53.0000	53.0000	-7.180%	1	144	-11.132%
2026-07-02	55.9200	57.1000	55.0000	57.1000	+23.915%	27	125	-17.513%
2026-06-30	46.0800	46.0800	46.0800	46.0800	-1.853%	1	125	+2.214%
2026-06-29	48.5000	48.6400	46.9500	46.9500	-7.250%	5	125	+0.319%
2026-06-26	53.2000	53.2000	50.6200	50.6200	+0.776%	2	128	-6.954%
2026-06-25	50.2300	50.2300	50.2300	50.2300	+5.414%	1	128	-6.231%
2026-06-23	46.4400	47.6500	45.7000	47.6500	+12.382%	35	127	-1.154%
2026-06-22	45.4800	45.6000	42.4000	42.4000	-7.866%	9	133	+11.085%
2026-06-18	44.5000	46.0200	43.9000	46.0200	+5.793%	25	141	+2.347%
2026-06-16	43.3200	43.6000	42.9000	43.5000	+0.928%	17	141	+8.276%
2026-06-15	43.1000	43.1000	43.1000	43.1000	-8.976%	1	132	+9.281%
2026-06-12	47.3500	47.3500	47.3500	47.3500	-1.967%	4	133	-0.528%
2026-06-11	49.5000	49.5000	48.3000	48.3000	-5.294%	5	133	-2.484%
2026-06-09	46.2300	51.0000	46.2100	51.0000	+16.067%	75	135	-7.647%
2026-06-08	43.5000	43.9400	43.5000	43.9400	-7.883%	3	137	+7.192%
2026-06-05	45.0000	47.7000	45.0000	47.7000	+4.080%	5	135	-1.258%
2026-06-04	45.8300	45.8300	45.8300	45.8300	+4.159%	15	136	+2.771%
2026-06-03	41.7000	44.0000	41.7000	44.0000	+4.364%	3	121	+7.045%
2026-06-02	41.4000	42.1600	41.4000	42.1600	-5.893%	4	118	+11.717%
2026-06-01	46.0000	46.0000	44.8000	44.8000	-9.220%	7	119	+5.134%
2026-05-29	48.3800	49.3500	48.3000	49.3500	+5.336%	6	112	-4.559%
2026-05-28	46.7000	47.0000	46.4700	46.8500	+4.111%	40	106	+0.534%
2026-05-27	45.0000	45.0000	45.0000	45.0000	+3.448%	1	66	+4.667%
2026-05-26	43.5000	43.5000	43.5000	43.5000	-3.333%	2	65	+8.276%
2026-05-22	46.5000	46.5000	45.0000	45.0000	-2.110%	3	64	+4.667%
2026-05-21	46.0000	46.0000	45.9700	45.9700	-2.191%	11	62	+2.458%
2026-05-20	47.8000	47.8000	47.0000	47.0000	-0.318%	3	62	+0.213%
2026-05-19	47.1500	47.1500	47.1500	47.1500	+0.319%	1	58	-0.106%
2026-05-18	47.0000	47.0000	47.0000	47.0000	+7.306%	1	58	+0.213%
2026-05-15	43.8000	43.8000	43.6000	43.8000	+4.659%	11	58	+7.534%
2026-05-14	41.8500	41.8500	41.8500	41.8500	-0.238%	26	57	+12.545%
2026-05-13	41.9500	41.9500	41.9500	41.9500	-9.337%	26	57	+12.277%
2026-05-08	46.2700	46.2700	46.2700	46.2700	-9.629%	5	57	+1.794%
2026-05-07	51.2000	51.2000	51.2000	51.2000	+8.017%	1	52	-8.008%
2026-05-04	45.9800	47.4000	45.9800	47.4000	+5.216%	4	51	-0.633%
2026-05-01	45.0500	45.0500	45.0500	45.0500	-13.862%	1	48	+4.550%
2026-04-30	53.2000	53.2000	52.3000	52.3000	-4.562%	4	48	-9.943%
2026-04-29	54.8000	54.8000	54.8000	54.8000	-3.009%	1	44	-14.051%
2026-04-28	56.5000	56.5000	56.5000	56.5000	+2.914%	1	43	-16.637%
2026-04-27	54.7500	54.9000	54.4000	54.9000	+9.275%	3	42	-14.208%
2026-04-24	54.0000	54.0000	50.2400	50.2400	-10.286%	5	40	-6.250%
2026-04-23	53.7000	56.0000	53.7000	56.0000	+1.818%	3	42	-15.893%
2026-04-22	55.0000	55.0000	55.0000	55.0000	+6.713%	1	40	-14.364%
2026-04-21	49.3100	51.5400	49.3100	51.5400	+0.468%	3	39	-8.615%
2026-04-20	51.0000	51.6000	51.0000	51.3000	+0.687%	5	39	-8.187%
2026-04-17	52.2000	52.2000	50.9500	50.9500	-6.599%	3	35	-7.556%
2026-04-15	54.4400	54.5500	54.4400	54.5500	+2.518%	3	35	-13.657%
2026-04-14	53.3800	54.0500	53.2100	53.2100	-0.542%	4	32	-11.483%
2026-04-10	53.5000	53.5000	53.5000	53.5000	-7.599%	1	29	-11.963%
2026-04-09	54.8700	57.9000	54.8700	57.9000	-19.583%	26	28	-18.653%
2026-03-04	72.0000	72.0000	72.0000	72.0000	0.000%	4	4	-34.583%