Dark

AAOI20270115P25
AAOI Jan 15 2027 25.00 Put (AAOI270115P00025000)
option OPRA

EOD

Aug 7, 2026

0.5000-23.077%(-0.1500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.3900	1.3900	0.5000	0.5000	-23.077%	7	5,167	0.000%
2026-08-04	0.7000	0.7000	0.5800	0.6500	-40.909%	23	5,174	-23.077%
2026-07-31	1.2000	1.2000	1.0700	1.1000	-12.698%	3	5,197	-54.545%
2026-07-30	1.2500	1.2600	1.2000	1.2600	-18.710%	4	5,194	-60.317%
2026-07-28	1.5500	1.5500	1.5500	1.5500	+34.783%	1	5,191	-67.742%
2026-07-20	1.2000	1.2000	1.1500	1.1500	-8.730%	15	5,190	-56.522%
2026-07-17	1.3500	1.3500	1.2600	1.2600	+1.613%	5	5,205	-60.317%
2026-07-16	1.1700	1.2400	1.1700	1.2400	+0.813%	2,253	5,204	-59.677%
2026-07-08	1.2300	1.2300	1.2300	1.2300	+6.957%	1	2,954	-59.350%
2026-07-07	1.1000	1.1500	1.1000	1.1500	-4.167%	1,004	2,954	-56.522%
2026-07-02	1.0000	1.2000	1.0000	1.2000	+26.316%	5	1,951	-58.333%
2026-06-30	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,951	-47.368%
2026-06-25	1.0500	1.0500	1.0500	1.0500	+7.143%	1	1,951	-52.381%
2026-06-23	0.9500	0.9800	0.9500	0.9800	+8.889%	2	1,951	-48.980%
2026-06-22	0.8800	0.9000	0.8800	0.9000	0.000%	2	1,949	-44.444%
2026-06-18	0.9000	0.9000	0.8300	0.9000	-10.891%	15	1,959	-44.444%
2026-06-16	0.9500	1.0100	0.9500	1.0100	-8.182%	2	1,959	-50.495%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-14.729%	1	1,957	-54.545%
2026-06-12	1.3200	1.3200	1.2500	1.2900	+3.200%	3	1,958	-61.240%
2026-06-11	1.2500	1.2500	1.2500	1.2500	-16.667%	1	1,955	-60.000%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+70.455%	5	1,954	-66.667%
2026-06-03	0.8800	0.8800	0.8800	0.8800	-22.807%	2	1,959	-43.182%
2026-05-19	1.2200	1.2500	1.1000	1.1400	+3.636%	13	1,961	-56.140%
2026-05-14	0.9500	1.1500	0.8600	1.1000	+19.565%	66	1,961	-54.545%
2026-05-13	0.7500	0.9200	0.7500	0.9200	-5.155%	20	1,943	-45.652%
2026-05-11	0.9700	0.9700	0.9700	0.9700	-38.217%	1	1,943	-48.454%
2026-05-07	1.6000	1.6500	1.3300	1.5700	+20.769%	15	1,943	-68.153%
2026-05-04	1.3000	1.3000	1.3000	1.3000	-13.333%	8	1,952	-61.538%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-10.180%	1	1,943	-66.667%
2026-04-30	1.6700	1.6700	1.6700	1.6700	-4.571%	1	1,943	-70.060%
2026-04-28	1.7500	1.7500	1.7500	1.7500	+9.375%	1	1,942	-71.429%
2026-04-27	1.4600	1.6800	1.4600	1.6000	+9.589%	3	1,941	-68.750%
2026-04-24	1.4000	1.4600	1.4000	1.4600	-25.128%	10	1,938	-65.753%
2026-04-15	1.9300	1.9500	1.9300	1.9500	-21.371%	24	1,928	-74.359%
2026-04-07	2.4300	2.5000	2.4300	2.4800	-9.818%	5	1,952	-79.839%
2026-04-02	2.7100	2.7500	2.7100	2.7500	-23.611%	6	1,944	-81.818%
2026-03-31	3.5000	3.6000	3.5000	3.6000	+2.857%	2	1,944	-86.111%
2026-03-30	3.0500	3.5000	3.0500	3.5000	+40.562%	3	1,942	-85.714%
2026-03-27	2.4900	2.4900	2.4900	2.4900	+1.633%	4	1,941	-79.920%
2026-03-25	2.4500	2.4500	2.4500	2.4500	-19.672%	1	1,945	-79.592%
2026-03-20	3.0000	3.0500	3.0000	3.0500	+22.000%	6	1,945	-83.607%
2026-03-18	2.5000	2.5000	2.5000	2.5000	-18.033%	3	1,939	-80.000%
2026-03-17	3.0100	3.1000	2.9500	3.0500	-0.327%	16	1,939	-83.607%
2026-03-16	3.0600	3.0600	3.0600	3.0600	-1.290%	1	1,928	-83.660%
2026-03-13	3.1300	3.3000	3.0000	3.1000	+3.333%	4	1,928	-83.871%
2026-03-12	2.7000	3.0000	2.7000	3.0000	+11.111%	5	1,924	-83.333%
2026-03-11	2.7000	2.7000	2.7000	2.7000	+8.000%	1	1,919	-81.481%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-24.242%	9	1,919	-80.000%
2026-03-09	3.5000	3.5000	3.3000	3.3000	+3.125%	6	1,910	-84.848%
2026-03-06	3.0000	3.2000	3.0000	3.2000	+3.226%	2	1,916	-84.375%
2026-03-05	3.1400	3.5000	3.1000	3.1000	-8.824%	5	1,914	-83.871%
2026-03-03	3.0000	3.5000	3.0000	3.4000	+21.429%	25	1,910	-85.294%
2026-03-02	3.1200	3.1200	2.5500	2.8000	-7.895%	22	1,908	-82.143%
2026-02-27	3.4500	3.4500	3.0400	3.0400	-27.619%	2	1,903	-83.553%
2026-02-26	4.1600	4.2000	4.1600	4.2000	-1.176%	2	1,905	-88.095%
2026-02-25	4.1200	4.2500	4.1200	4.2500	-3.846%	7	1,910	-88.235%
2026-02-24	4.4200	4.4200	4.4200	4.4200	-16.917%	1	1,910	-88.688%
2026-02-19	5.5200	5.5200	5.3200	5.3200	-3.623%	3	1,909	-90.602%
2026-02-17	5.5200	5.5200	5.5200	5.5200	-9.508%	2	1,908	-90.942%
2026-02-04	6.0000	6.2000	6.0000	6.1000	-5.864%	54	1,906	-91.803%
2026-01-23	6.4800	6.4800	6.4800	6.4800	+4.516%	1	1,852	-92.284%
2026-01-20	6.6000	6.6000	6.2000	6.2000	-6.486%	33	1,851	-91.935%
2026-01-15	6.6300	6.6300	6.6300	6.6300	-7.917%	5	1,829	-92.459%
2026-01-08	7.1000	7.2000	7.1000	7.2000	+9.091%	11	1,834	-93.056%
2026-01-06	6.6000	6.6000	6.6000	6.6000	+1.538%	15	1,823	-92.424%
2026-01-05	6.4000	6.5000	6.4000	6.5000	+1.562%	15	1,838	-92.308%
2026-01-02	6.4000	6.4000	6.4000	6.4000	-2.290%	1	1,823	-92.188%
2025-12-26	6.1000	6.5500	6.1000	6.5500	+7.377%	13	1,823	-92.366%
2025-12-23	6.1000	6.1000	6.1000	6.1000	-1.613%	10	1,812	-91.803%
2025-12-22	6.5000	6.5000	6.2000	6.2000	-22.500%	629	1,802	-91.935%
2025-12-19	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,174	-93.750%
2025-12-16	8.0000	8.0000	8.0000	8.0000	+1.266%	1	1,173	-93.750%
2025-12-12	7.2100	7.9000	7.2100	7.9000	+12.857%	6	1,173	-93.671%
2025-12-11	7.1000	7.2500	7.0000	7.0000	-11.839%	16	1,178	-92.857%
2025-12-10	7.9000	7.9400	7.9000	7.9400	-9.773%	3	1,166	-93.703%
2025-12-08	8.8000	8.8000	8.8000	8.8000	-2.655%	3	1,167	-94.318%
2025-12-05	9.0400	9.0400	9.0400	9.0400	-3.830%	8	1,170	-94.469%
2025-11-28	9.4800	9.5000	9.4000	9.4000	-1.053%	3	1,178	-94.681%
2025-11-26	9.7400	11.0000	9.5000	9.5000	-16.667%	17	1,184	-94.737%
2025-11-18	11.2000	11.4000	11.2000	11.4000	+2.518%	3	1,184	-95.614%
2025-11-17	11.1600	11.1600	11.1200	11.1200	+7.961%	10	1,181	-95.504%
2025-11-12	10.3000	10.3000	10.3000	10.3000	0.000%	1	1,181	-95.146%
2025-11-11	10.1100	10.3000	10.1100	10.3000	+5.102%	2	1,179	-95.146%
2025-11-10	9.8000	9.9000	9.8000	9.8000	+4.255%	93	1,179	-94.898%
2025-11-07	9.6000	9.6000	9.4000	9.4000	+2.957%	250	1,109	-94.681%
2025-11-05	9.1300	9.1300	9.1300	9.1300	-1.828%	1	859	-94.524%
2025-11-04	9.3000	9.3000	9.3000	9.3000	+9.412%	15	858	-94.624%
2025-11-03	8.5000	8.5000	8.5000	8.5000	+10.390%	1	842	-94.118%
2025-10-29	7.7000	7.7000	7.7000	7.7000	-6.667%	1	842	-93.506%
2025-10-21	8.2500	8.2500	8.2500	8.2500	-1.786%	1	843	-93.939%
2025-10-17	8.7400	8.7400	8.3500	8.4000	-2.326%	9	842	-94.048%
2025-10-15	8.6000	8.6000	8.6000	8.6000	-3.371%	8	840	-94.186%
2025-10-14	9.0000	9.0000	8.9000	8.9000	-4.095%	181	840	-94.382%
2025-10-10	8.1000	9.3200	8.1000	9.2800	+0.870%	649	659	-94.612%
2025-10-03	9.0900	9.2000	9.0900	9.2000	+5.747%	2	70	-94.565%
2025-10-02	8.7000	8.7000	8.7000	8.7000	-11.224%	10	68	-94.253%
2025-09-25	9.7400	9.8000	9.7400	9.8000	+10.609%	2	58	-94.898%
2025-09-18	8.8600	8.8600	8.8600	8.8600	-1.556%	5	56	-94.357%
2025-09-15	9.0000	9.0000	9.0000	9.0000	-5.263%	12	61	-94.444%
2025-09-10	9.7500	9.7500	9.5000	9.5000	-10.546%	3	62	-94.737%
2025-08-28	10.6200	10.6200	10.6200	10.6200	+6.734%	1	63	-95.292%
2025-08-25	9.9500	9.9500	9.9500	9.9500	+1.531%	1	64	-94.975%
2025-08-18	9.8000	9.8000	9.8000	9.8000	-10.092%	2	63	-94.898%
2025-08-15	10.7000	10.9000	10.7000	10.9000	-1.802%	2	65	-95.413%
2025-08-08	11.1000	11.1000	11.1000	11.1000	+0.909%	1	63	-95.495%
2025-08-06	11.0000	11.0000	11.0000	11.0000	0.000%	1	62	-95.455%
2025-08-04	10.9500	11.0000	10.9500	11.0000	+0.917%	2	61	-95.455%
2025-07-30	10.5200	10.9000	10.5200	10.9000	+5.723%	3	61	-95.413%
2025-07-28	10.1300	10.4000	10.1300	10.3100	+5.204%	12	60	-95.150%
2025-07-23	9.8000	9.8000	9.8000	9.8000	-4.854%	1	48	-94.898%
2025-07-22	10.3000	10.3000	10.3000	10.3000	+6.736%	1	47	-95.146%
2025-07-21	9.6500	9.6500	9.6500	9.6500	-0.515%	1	46	-94.819%
2025-07-18	9.7000	9.7000	9.7000	9.7000	+1.042%	1	47	-94.845%
2025-07-17	9.6000	9.6000	9.6000	9.6000	-4.950%	1	48	-94.792%
2025-07-10	10.1000	10.1000	10.1000	10.1000	-3.164%	1	47	-95.050%
2025-07-08	10.4300	10.4300	10.4300	10.4300	+8.646%	1	46	-95.206%
2025-07-03	9.4500	9.6000	9.4100	9.6000	-4.950%	6	39	-94.792%
2025-07-02	10.3800	10.3800	10.1000	10.1000	-4.717%	23	39	-95.050%
2025-07-01	10.7000	10.8500	10.6000	10.6000	+0.952%	4	16	-95.283%
2025-06-26	10.5000	10.5000	10.5000	10.5000	-8.696%	1	12	-95.238%
2025-06-23	11.5000	11.5000	11.5000	11.5000	-6.504%	1	11	-95.652%
2025-05-12	12.3000	12.3000	12.3000	12.3000	-3.150%	1	10	-95.935%
2025-03-25	12.7000	12.7000	12.7000	12.7000	-4.511%	1	9	-96.063%
2025-03-17	13.3000	13.3000	13.3000	13.3000	+5.556%	3	8	-96.241%
2025-02-26	12.6000	12.6000	12.6000	12.6000	-4.328%	1	7	-96.032%
2025-02-25	13.1700	13.1700	13.1700	13.1700	+6.381%	2	9	-96.203%
2025-02-14	12.3800	12.3800	12.3800	12.3800	0.000%	2	9	-95.961%
2025-02-13	12.3800	12.3800	12.3800	12.3800	+7.186%	1	9	-95.961%
2025-02-10	11.5500	11.5500	11.5500	11.5500	+0.260%	5	9	-95.671%
2025-01-15	11.5200	11.5200	11.5200	11.5200	+8.169%	1	4	-95.660%
2025-01-06	10.6500	10.6500	10.6500	10.6500	+4.106%	1	3	-95.305%
2025-01-03	10.1100	10.2300	10.1100	10.2300	+7.684%	4	2	-95.112%
2024-12-31	9.5000	9.5000	9.5000	9.5000	-3.553%	1	1	-94.737%
2024-11-21	9.8500	9.8500	9.8500	9.8500	-5.470%	1	1	-94.924%
2024-11-12	10.4200	10.4200	10.4200	10.4200	0.000%	1	1	-95.202%