Dark

AAOI20270115P150
AAOI Jan 15 2027 150.00 Put (AAOI270115P00150000)
option OPRA

EOD

Sep 28, 2026

60.50+9.206%(+5.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	60.5000	60.5000	60.5000	60.5000	+9.206%	2	692	0.000%
2026-09-24	55.7000	55.7000	55.4000	55.4000	+7.364%	9	694	+9.206%
2026-09-21	51.7000	52.3000	51.6000	51.6000	-12.095%	13	697	+17.248%
2026-09-17	58.7000	58.7000	58.7000	58.7000	-2.653%	8	701	+3.066%
2026-09-15	60.3000	60.3000	60.3000	60.3000	+15.962%	15	709	+0.332%
2026-09-09	51.9000	52.0000	51.9000	52.0000	-7.391%	3	724	+16.346%
2026-09-01	57.4000	57.4000	56.1500	56.1500	+2.091%	4	725	+7.747%
2026-08-25	55.0000	55.0000	55.0000	55.0000	-1.786%	1	727	+10.000%
2026-08-24	57.9100	57.9100	56.0000	56.0000	+13.131%	11	727	+8.036%
2026-08-21	47.6500	49.5000	47.6500	49.5000	+1.852%	14	737	+22.222%
2026-08-20	48.6000	48.6000	48.6000	48.6000	-0.917%	2	723	+24.486%
2026-08-19	49.0000	49.0500	49.0000	49.0500	+4.920%	2	721	+23.344%
2026-08-18	44.0000	46.7500	44.0000	46.7500	+17.907%	4	721	+29.412%
2026-08-17	41.0000	41.0000	38.0000	39.6500	-5.819%	23	722	+52.585%
2026-08-14	45.0000	45.0000	42.1000	42.1000	-10.004%	34	731	+43.705%
2026-08-13	45.9500	46.7800	45.9500	46.7800	-0.468%	2	730	+29.329%
2026-08-12	47.0000	47.0000	47.0000	47.0000	-8.382%	1	731	+28.723%
2026-08-11	51.3000	51.3000	51.3000	51.3000	+9.149%	1	730	+17.934%
2026-08-10	48.5000	48.5000	46.8500	47.0000	-5.433%	55	730	+28.723%
2026-08-07	50.3000	50.3000	48.8000	49.7000	-8.974%	28	724	+21.730%
2026-08-06	55.3200	55.3200	54.6000	54.6000	+0.962%	14	745	+10.806%
2026-08-04	55.4500	56.0000	53.7900	54.0800	-16.388%	21	745	+11.871%
2026-08-03	66.5000	66.5000	64.6800	64.6800	-9.234%	18	762	-6.463%
2026-07-31	71.3000	71.3000	71.2600	71.2600	-10.802%	3	752	-15.100%
2026-07-29	79.3800	79.9200	79.3800	79.8900	+13.239%	3	755	-24.271%
2026-07-27	71.2000	71.2000	70.5500	70.5500	+3.446%	3	758	-14.245%
2026-07-24	68.5000	68.5000	67.1000	68.2000	+11.075%	14	759	-11.290%
2026-07-21	61.4000	61.4000	61.4000	61.4000	-11.349%	1	747	-1.466%
2026-07-17	71.5000	71.5000	69.0000	69.2600	+1.853%	6	746	-12.648%
2026-07-16	68.0000	68.0000	68.0000	68.0000	+4.777%	10	744	-11.029%
2026-07-15	64.5000	64.9000	64.5000	64.9000	-0.154%	10	744	-6.780%
2026-07-13	65.0000	65.0000	65.0000	65.0000	+2.201%	1	754	-6.923%
2026-07-10	63.6000	63.6000	63.6000	63.6000	+4.433%	2	754	-4.874%
2026-07-09	60.9000	60.9000	60.9000	60.9000	-6.995%	1	756	-0.657%
2026-07-07	65.4800	65.4800	65.4800	65.4800	+1.519%	1	757	-7.605%
2026-07-02	64.5000	64.5000	64.5000	64.5000	+12.252%	1	759	-6.202%
2026-06-25	58.0000	58.0000	57.4600	57.4600	+3.345%	302	759	+5.291%
2026-06-24	54.5000	56.1000	54.0000	55.6000	+2.394%	11	457	+8.813%
2026-06-23	52.5000	54.6000	52.1000	54.3000	+10.366%	34	466	+11.418%
2026-06-22	51.7000	51.7000	49.0000	49.2000	-5.202%	42	442	+22.967%
2026-06-18	50.4000	51.9000	50.4000	51.9000	+6.790%	7	466	+16.570%
2026-06-17	49.9000	50.0000	48.6000	48.6000	-2.410%	5	466	+24.486%
2026-06-16	48.0000	50.2000	48.0000	49.8000	+3.750%	48	461	+21.486%
2026-06-15	50.0000	50.8500	48.0000	48.0000	-8.467%	34	424	+26.042%
2026-06-12	52.4100	52.4400	52.4100	52.4400	-4.132%	2	444	+15.370%
2026-06-11	56.2200	56.2500	54.7000	54.7000	-0.182%	56	444	+10.603%
2026-06-10	53.4700	56.1700	53.4700	54.8000	-1.792%	49	401	+10.401%
2026-06-09	51.0000	56.7100	51.0000	55.8000	+10.626%	47	411	+8.423%
2026-06-08	53.7500	54.6000	49.7300	50.4400	-6.158%	77	417	+19.944%
2026-06-05	47.7000	53.8000	47.7000	53.7500	+15.195%	32	379	+12.558%
2026-06-04	51.6700	52.4200	46.6600	46.6600	-8.276%	60	367	+29.661%
2026-06-03	50.0000	51.2000	48.0000	50.8700	+6.870%	87	364	+18.931%
2026-06-02	47.0000	48.0000	46.2000	47.6000	-3.644%	30	322	+27.101%
2026-06-01	52.0000	52.0000	49.4000	49.4000	-10.263%	4	335	+22.470%
2026-05-29	55.9000	55.9000	55.0500	55.0500	+2.801%	41	338	+9.900%
2026-05-28	53.2000	53.5600	53.1900	53.5500	+5.621%	8	361	+12.979%
2026-05-27	51.7900	51.7900	50.7000	50.7000	-0.393%	12	365	+19.329%
2026-05-26	50.3000	51.1000	49.0000	50.9000	-0.876%	30	354	+18.861%
2026-05-22	51.9800	51.9800	51.3500	51.3500	-1.060%	5	335	+17.819%
2026-05-21	52.0000	52.0000	51.9000	51.9000	-3.889%	2	334	+16.570%
2026-05-18	51.4000	54.0000	51.4000	54.0000	+10.656%	22	334	+12.037%
2026-05-15	50.5000	50.6500	48.4000	48.8000	+2.737%	34	314	+23.975%
2026-05-14	47.3500	48.5000	47.0700	47.5000	+0.105%	35	292	+27.368%
2026-05-13	47.4500	47.4500	47.4500	47.4500	-4.141%	1	257	+27.503%
2026-05-11	55.5700	55.5700	49.5000	49.5000	-14.655%	14	257	+22.222%
2026-05-08	57.4000	58.0000	57.4000	58.0000	+1.222%	2	255	+4.310%
2026-05-07	54.3000	57.3000	54.3000	57.3000	+5.915%	9	254	+5.585%
2026-05-06	54.1000	54.1000	54.1000	54.1000	+2.852%	5	246	+11.830%
2026-05-04	52.2000	52.6000	52.2000	52.6000	+2.335%	2	241	+15.019%
2026-05-01	52.1900	53.7000	51.0000	51.4000	-8.149%	12	250	+17.704%
2026-04-30	58.0000	58.2000	55.9600	55.9600	-6.421%	6	250	+8.113%
2026-04-29	62.0000	62.0000	59.8000	59.8000	-6.563%	3	248	+1.171%
2026-04-28	63.1000	64.0000	63.0000	64.0000	+3.728%	3	246	-5.469%
2026-04-27	60.9700	62.0000	60.7300	61.7000	+7.454%	20	244	-1.945%
2026-04-24	57.7000	57.7000	56.6900	57.4200	-8.319%	7	229	+5.364%
2026-04-23	60.6200	62.6300	60.6200	62.6300	+3.709%	2	226	-3.401%
2026-04-22	61.8500	62.0900	60.3900	60.3900	+4.103%	199	225	+0.182%
2026-04-21	55.8000	58.3000	55.6500	58.0100	+1.790%	5	21	+4.292%
2026-04-20	58.0100	58.0100	56.9900	56.9900	-1.657%	2	21	+6.159%
2026-04-17	57.9500	57.9500	57.9500	57.9500	-2.359%	2	20	+4.400%
2026-04-16	59.3500	59.3500	59.3500	59.3500	-1.083%	5	20	+1.938%
2026-04-14	60.9600	60.9700	60.0000	60.0000	+0.033%	9	20	+0.833%
2026-04-13	59.9800	59.9800	59.9800	59.9800	+1.661%	1	11	+0.867%
2026-04-10	60.5400	60.5400	59.0000	59.0000	-7.668%	5	10	+2.542%
2026-04-09	63.9000	63.9000	63.9000	63.9000	-9.362%	2	7	-5.321%
2026-04-06	70.5000	70.5000	70.5000	70.5000	-7.723%	1	7	-14.184%
2026-04-02	76.4000	76.4000	76.4000	76.4000	-9.693%	1	7	-20.812%
2026-03-30	84.6000	84.6000	84.6000	84.6000	+7.456%	1	7	-28.487%
2026-03-23	78.7400	78.7400	78.7300	78.7300	+3.592%	2	7	-23.155%
2026-03-06	76.0000	76.0000	76.0000	76.0000	-5.119%	1	6	-20.395%
2026-03-04	81.9000	81.9000	80.1000	80.1000	-1.355%	5	6	-24.469%
2026-03-03	81.2000	81.2000	81.2000	81.2000	0.000%	1	1	-25.493%