Dark

AAOI20270115P20
AAOI Jan 15 2027 20.00 Put (AAOI270115P00020000)
option OPRA

Inactive

Jul 31, 2026

0.6000-20.000%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.6000	0.6000	0.6000	0.6000	-20.000%	2	3,763	0.000%
2026-07-17	0.7500	0.7500	0.7500	0.7500	+7.143%	2	3,763	-20.000%
2026-07-16	0.7000	0.7000	0.7000	0.7000	+40.000%	6	3,763	-14.286%
2026-07-14	0.5000	0.5000	0.5000	0.5000	-16.667%	2	3,763	+20.000%
2026-07-02	0.6000	0.6000	0.6000	0.6000	+9.091%	1	3,760	0.000%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-38.889%	1	3,760	+9.091%
2026-06-10	0.9000	0.9000	0.9000	0.9000	+26.761%	27	3,759	-33.333%
2026-05-29	0.7100	0.7100	0.7100	0.7100	-11.250%	1	3,786	-15.493%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-33.333%	1	3,786	-25.000%
2026-05-20	1.2000	1.2000	1.1900	1.2000	+100.000%	258	3,786	-50.000%
2026-05-18	0.6000	0.6000	0.6000	0.6000	-20.000%	7	3,895	0.000%
2026-05-14	0.4800	0.7700	0.4800	0.7500	+33.929%	67	3,895	-20.000%
2026-05-12	0.5600	0.5600	0.5600	0.5600	0.000%	8	3,901	+7.143%
2026-05-11	0.7500	0.7500	0.5600	0.5600	-30.000%	6	3,901	+7.143%
2026-05-08	0.7600	0.8000	0.7500	0.8000	-13.978%	34	3,905	-25.000%
2026-05-07	0.8500	0.9500	0.8500	0.9300	-7.000%	665	3,929	-35.484%
2026-05-04	1.0000	1.0000	1.0000	1.0000	+5.263%	17	4,258	-40.000%
2026-05-01	0.8000	0.9500	0.8000	0.9500	-15.929%	2	4,270	-36.842%
2026-04-29	1.1300	1.1300	1.1300	1.1300	+2.727%	1	4,270	-46.903%
2026-04-28	1.0700	1.1000	1.0700	1.1000	+4.762%	12	4,270	-45.455%
2026-04-27	1.0000	1.0500	1.0000	1.0500	0.000%	9,140	4,269	-42.857%
2026-04-23	1.0500	1.0500	1.0500	1.0500	+5.000%	1	10,482	-42.857%
2026-04-22	1.0000	1.0000	1.0000	1.0000	+14.943%	2	10,481	-40.000%
2026-04-21	0.8700	0.8700	0.8700	0.8700	-2.247%	2	10,481	-31.034%
2026-04-16	0.8900	0.8900	0.8900	0.8900	-11.000%	12	10,481	-32.584%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-4.762%	1	10,469	-40.000%
2026-04-13	1.0000	1.0500	1.0000	1.0500	-4.545%	61	10,470	-42.857%
2026-04-10	1.1400	1.1800	1.0500	1.1000	-8.333%	70	10,529	-45.455%
2026-04-09	1.2200	1.2500	1.2000	1.2000	-25.000%	30	10,530	-50.000%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-15.789%	1	10,500	-62.500%
2026-04-01	1.9000	1.9000	1.9000	1.9000	-15.556%	7	10,501	-68.421%
2026-03-31	2.2500	2.2500	2.2500	2.2500	+8.696%	3	10,508	-73.333%
2026-03-30	2.1000	2.1000	2.0700	2.0700	+14.365%	2	10,505	-71.014%
2026-03-27	1.6600	1.8100	1.6600	1.8100	+7.101%	3	10,505	-66.851%
2026-03-25	1.6900	1.6900	1.6900	1.6900	+5.625%	2	10,508	-64.497%
2026-03-24	1.6000	1.6000	1.6000	1.6000	-18.782%	3	10,508	-62.500%
2026-03-23	1.9700	1.9700	1.9700	1.9700	+6.486%	1	10,510	-69.543%
2026-03-20	1.6500	1.8700	1.6500	1.8500	+22.517%	3	10,509	-67.568%
2026-03-18	1.5100	1.5100	1.5100	1.5100	-20.106%	1	10,508	-60.265%
2026-03-17	2.0000	2.0000	1.8500	1.8900	-10.849%	601	10,507	-68.254%
2026-03-16	2.1200	2.1200	2.1200	2.1200	+6.533%	5	10,054	-71.698%
2026-03-13	1.9100	1.9900	1.9100	1.9900	+10.556%	2	10,059	-69.849%
2026-03-12	1.8000	1.8000	1.8000	1.8000	+12.500%	1	10,058	-66.667%
2026-03-11	1.6000	1.6000	1.6000	1.6000	-11.111%	3	10,057	-62.500%
2026-03-10	1.7500	1.8000	1.7500	1.8000	-18.182%	10	10,060	-66.667%
2026-03-09	2.1300	2.2000	2.0000	2.2000	+17.021%	4	10,050	-72.727%
2026-03-06	1.8800	1.8800	1.8800	1.8800	-1.053%	3	10,050	-68.085%
2026-03-05	1.9300	1.9300	1.9000	1.9000	-7.317%	2	10,047	-68.421%
2026-03-04	2.0800	2.3800	2.0500	2.0500	+22.024%	4	10,045	-70.732%
2026-03-02	1.7500	1.8500	1.6800	1.6800	-11.579%	4	10,041	-64.286%
2026-02-27	2.0000	2.4000	1.9000	1.9000	-30.909%	270	10,038	-68.421%
2026-02-26	2.5600	2.7500	2.5600	2.7500	+14.583%	41	9,982	-78.182%
2026-02-25	2.4000	2.4000	2.4000	2.4000	-30.435%	30	9,913	-75.000%
2026-02-18	3.4500	3.4500	3.4500	3.4500	+1.471%	10	9,913	-82.609%
2026-02-12	3.4400	3.4400	3.4000	3.4000	+9.677%	169	9,903	-82.353%
2026-02-10	3.2000	3.3000	3.0000	3.1000	-6.061%	766	9,738	-80.645%
2026-02-09	3.4100	3.4100	3.3000	3.3000	-11.051%	25	8,983	-81.818%
2026-02-06	3.9000	4.0000	3.7000	3.7100	-8.395%	27	8,968	-83.827%
2026-02-04	4.5000	4.5000	4.0500	4.0500	+22.727%	12	8,994	-85.185%
2026-02-02	3.7500	3.7500	3.3000	3.3000	-5.714%	253	9,002	-81.818%
2026-01-30	4.1300	4.1300	3.4100	3.5000	-12.500%	38	8,753	-82.857%
2026-01-29	3.8000	4.0400	3.7000	4.0000	-4.762%	8,658	8,769	-85.000%
2026-01-26	4.2000	4.2000	4.2000	4.2000	0.000%	10	144	-85.714%
2026-01-20	4.2000	4.2000	4.2000	4.2000	-8.696%	5	134	-85.714%
2026-01-08	4.3000	4.6000	4.3000	4.6000	+13.861%	36	129	-86.957%
2026-01-07	4.0400	4.0400	4.0400	4.0400	-1.463%	1	100	-85.149%
2026-01-06	4.1000	4.1000	4.1000	4.1000	-4.651%	1	99	-85.366%
2025-12-30	4.3000	4.3000	4.3000	4.3000	+2.381%	6	99	-86.047%
2025-12-29	4.2300	4.2300	4.2000	4.2000	+6.061%	13	99	-85.714%
2025-12-24	3.9600	3.9600	3.9600	3.9600	-1.000%	3	96	-84.848%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-4.762%	11	96	-85.000%
2025-12-22	4.5000	4.5000	4.2000	4.2000	-20.455%	3	96	-85.714%
2025-12-19	5.2800	5.2800	5.2800	5.2800	-5.714%	1	96	-88.636%
2025-12-16	5.6000	5.6000	5.6000	5.6000	+1.818%	1	96	-89.286%
2025-12-12	5.5000	5.5000	5.5000	5.5000	+15.789%	3	96	-89.091%
2025-12-11	4.6500	4.7500	4.6500	4.7500	-6.863%	15	96	-87.368%
2025-12-10	5.1500	5.1500	5.1000	5.1000	-31.727%	102	91	-88.235%
2025-11-25	7.4700	7.4700	7.4700	7.4700	-1.711%	1	161	-91.968%
2025-11-20	7.5000	7.6000	7.5000	7.6000	-8.434%	15	162	-92.105%
2025-11-13	6.9100	8.3000	6.9100	8.3000	+15.278%	104	147	-92.771%
2025-11-07	7.2000	7.2000	7.2000	7.2000	+35.849%	10	46	-91.667%
2025-10-28	5.1000	5.3000	5.1000	5.3000	+0.952%	10	47	-88.679%
2025-10-20	5.2500	5.2500	5.2500	5.2500	-14.773%	1	37	-88.571%
2025-10-13	6.1600	6.1600	6.1600	6.1600	+0.984%	1	36	-90.260%
2025-10-01	6.1000	6.1000	6.1000	6.1000	-4.688%	1	35	-90.164%
2025-09-22	6.4000	6.4000	6.4000	6.4000	+3.226%	1	34	-90.625%
2025-09-16	6.2000	6.2000	6.2000	6.2000	-14.601%	2	35	-90.323%
2025-09-08	7.2600	7.2600	7.2600	7.2600	+2.979%	1	33	-91.736%
2025-08-25	7.2000	7.2000	7.0500	7.0500	-1.811%	2	32	-91.489%
2025-08-22	7.1800	7.1800	7.1800	7.1800	-7.712%	1	34	-91.643%
2025-08-11	7.7800	7.7800	7.7800	7.7800	+5.850%	1	33	-92.288%
2025-08-08	7.3500	7.3500	7.3500	7.3500	-3.289%	1	34	-91.837%
2025-08-04	7.6000	7.6000	7.6000	7.6000	-2.937%	2	33	-92.105%
2025-08-01	7.8300	7.8300	7.8300	7.8300	+20.462%	1	31	-92.337%
2025-07-15	6.5000	6.5000	6.5000	6.5000	-5.109%	12	30	-90.769%
2025-07-03	6.8500	6.8500	6.8500	6.8500	-3.521%	1	19	-91.241%
2025-06-26	7.4600	7.4600	7.1000	7.1000	-8.974%	21	19	-91.549%
2025-06-24	7.8000	7.8000	7.8000	7.8000	-9.513%	2	40	-92.308%
2025-06-20	8.4000	8.6300	8.4000	8.6200	-14.143%	42	40	-93.039%
2025-03-27	10.0400	10.0400	10.0400	10.0400	+6.243%	1	23	-94.024%
2025-03-20	9.4500	9.4500	9.4500	9.4500	-1.357%	1	23	-93.651%
2025-03-18	9.6200	9.6200	9.5800	9.5800	-16.696%	4	22	-93.737%
2025-03-10	11.5000	11.5000	11.5000	11.5000	+10.790%	1	18	-94.783%
2025-03-05	10.3600	10.3800	10.3600	10.3800	-1.331%	3	18	-94.220%
2025-03-04	10.6000	10.6000	10.5200	10.5200	+12.273%	2	18	-94.297%
2025-03-03	9.3700	9.3700	9.3700	9.3700	-0.742%	2	17	-93.597%
2025-02-28	9.4400	9.4400	9.4400	9.4400	+1.071%	2	16	-93.644%
2025-02-27	9.1700	9.3400	9.1700	9.3400	+3.778%	2	16	-93.576%
2025-02-26	9.1000	9.1000	9.0000	9.0000	-6.348%	5	15	-93.333%
2025-02-25	9.5300	9.6100	9.5300	9.6100	+13.728%	2	19	-93.757%
2025-02-24	8.4500	8.4500	8.4500	8.4500	+0.356%	1	18	-92.899%
2025-02-21	8.4000	8.4500	8.3500	8.4200	-3.218%	38	18	-92.874%
2025-02-20	8.7000	8.7000	8.7000	8.7000	-2.247%	5	28	-93.103%
2025-02-13	8.9000	8.9000	8.9000	8.9000	+4.338%	3	20	-93.258%
2025-02-05	8.5400	8.5400	8.5300	8.5300	-1.954%	2	20	-92.966%
2025-02-04	8.8300	8.8300	8.7000	8.7000	-4.396%	2	18	-93.103%
2025-02-03	9.1000	9.1000	9.1000	9.1000	+3.409%	2	16	-93.407%
2025-01-27	8.6700	8.8000	8.6700	8.8000	+11.392%	3	14	-93.182%
2025-01-24	7.8500	7.9000	7.8500	7.9000	+1.282%	4	11	-92.405%
2025-01-15	7.7000	7.8000	7.7000	7.8000	0.000%	2	9	-92.308%
2025-01-08	7.8000	7.8000	7.8000	7.8000	+2.632%	1	6	-92.308%
2025-01-02	7.6000	7.6000	7.6000	7.6000	+1.333%	1	6	-92.105%
2024-12-23	7.5000	7.5000	7.5000	7.5000	+8.696%	2	5	-92.000%
2024-12-13	6.9000	6.9000	6.9000	6.9000	+1.471%	2	3	-91.304%
2024-11-29	6.8000	6.8000	6.8000	6.8000	0.000%	4	2	-91.176%