Dark

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

Inactive

Sep 16, 2026

0.1500+50.000%(+0.0500)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1300	0.1500	0.1000	0.1500	+50.000%	163	4,962	0.000%
2026-09-09	0.1000	0.1300	0.1000	0.1000	-41.176%	3	5,124	+50.000%
2026-09-08	0.1700	0.1700	0.1700	0.1700	+30.769%	1	5,127	-11.765%
2026-09-03	0.2000	0.2000	0.1300	0.1300	-13.333%	20	5,127	+15.385%
2026-08-31	0.1500	0.1500	0.1500	0.1500	-75.000%	9	5,147	0.000%
2026-08-24	0.6000	0.6000	0.6000	0.6000	+140.000%	1	5,156	-75.000%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-10.714%	10	5,157	-40.000%
2026-08-18	0.2800	0.2800	0.2800	0.2800	+16.667%	1	5,167	-46.429%
2026-08-17	0.2400	0.2400	0.2400	0.2400	-14.286%	1	5,168	-37.500%
2026-08-14	0.3000	0.3000	0.2800	0.2800	0.000%	2	5,169	-46.429%
2026-08-13	0.2800	0.2800	0.2800	0.2800	-44.000%	3	5,170	-46.429%
2026-08-07	1.3900	1.3900	0.5000	0.5000	-23.077%	7	5,167	-70.000%
2026-08-04	0.7000	0.7000	0.5800	0.6500	-40.909%	23	5,174	-76.923%
2026-07-31	1.2000	1.2000	1.0700	1.1000	-12.698%	3	5,197	-86.364%
2026-07-30	1.2500	1.2600	1.2000	1.2600	-18.710%	4	5,194	-88.095%
2026-07-28	1.5500	1.5500	1.5500	1.5500	+34.783%	1	5,191	-90.323%
2026-07-20	1.2000	1.2000	1.1500	1.1500	-8.730%	15	5,190	-86.957%
2026-07-17	1.3500	1.3500	1.2600	1.2600	+1.613%	5	5,205	-88.095%
2026-07-16	1.1700	1.2400	1.1700	1.2400	+0.813%	2,253	5,204	-87.903%
2026-07-08	1.2300	1.2300	1.2300	1.2300	+6.957%	1	2,954	-87.805%
2026-07-07	1.1000	1.1500	1.1000	1.1500	-4.167%	1,004	2,954	-86.957%
2026-07-02	1.0000	1.2000	1.0000	1.2000	+26.316%	5	1,951	-87.500%
2026-06-30	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,951	-84.211%
2026-06-25	1.0500	1.0500	1.0500	1.0500	+7.143%	1	1,951	-85.714%
2026-06-23	0.9500	0.9800	0.9500	0.9800	+8.889%	2	1,951	-84.694%
2026-06-22	0.8800	0.9000	0.8800	0.9000	0.000%	2	1,949	-83.333%
2026-06-18	0.9000	0.9000	0.8300	0.9000	-10.891%	15	1,959	-83.333%
2026-06-16	0.9500	1.0100	0.9500	1.0100	-8.182%	2	1,959	-85.149%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-14.729%	1	1,957	-86.364%
2026-06-12	1.3200	1.3200	1.2500	1.2900	+3.200%	3	1,958	-88.372%
2026-06-11	1.2500	1.2500	1.2500	1.2500	-16.667%	1	1,955	-88.000%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+70.455%	5	1,954	-90.000%
2026-06-03	0.8800	0.8800	0.8800	0.8800	-22.807%	2	1,959	-82.955%
2026-05-19	1.2200	1.2500	1.1000	1.1400	+3.636%	13	1,961	-86.842%
2026-05-14	0.9500	1.1500	0.8600	1.1000	+19.565%	66	1,961	-86.364%
2026-05-13	0.7500	0.9200	0.7500	0.9200	-5.155%	20	1,943	-83.696%
2026-05-11	0.9700	0.9700	0.9700	0.9700	-38.217%	1	1,943	-84.536%
2026-05-07	1.6000	1.6500	1.3300	1.5700	+20.769%	15	1,943	-90.446%
2026-05-04	1.3000	1.3000	1.3000	1.3000	-13.333%	8	1,952	-88.462%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-10.180%	1	1,943	-90.000%
2026-04-30	1.6700	1.6700	1.6700	1.6700	-4.571%	1	1,943	-91.018%
2026-04-28	1.7500	1.7500	1.7500	1.7500	+9.375%	1	1,942	-91.429%
2026-04-27	1.4600	1.6800	1.4600	1.6000	+9.589%	3	1,941	-90.625%
2026-04-24	1.4000	1.4600	1.4000	1.4600	-25.128%	10	1,938	-89.726%
2026-04-15	1.9300	1.9500	1.9300	1.9500	-21.371%	24	1,928	-92.308%
2026-04-07	2.4300	2.5000	2.4300	2.4800	-9.818%	5	1,952	-93.952%
2026-04-02	2.7100	2.7500	2.7100	2.7500	-23.611%	6	1,944	-94.545%
2026-03-31	3.5000	3.6000	3.5000	3.6000	+2.857%	2	1,944	-95.833%
2026-03-30	3.0500	3.5000	3.0500	3.5000	+40.562%	3	1,942	-95.714%
2026-03-27	2.4900	2.4900	2.4900	2.4900	+1.633%	4	1,941	-93.976%
2026-03-25	2.4500	2.4500	2.4500	2.4500	-19.672%	1	1,945	-93.878%
2026-03-20	3.0000	3.0500	3.0000	3.0500	+22.000%	6	1,945	-95.082%
2026-03-18	2.5000	2.5000	2.5000	2.5000	-18.033%	3	1,939	-94.000%
2026-03-17	3.0100	3.1000	2.9500	3.0500	-0.327%	16	1,939	-95.082%
2026-03-16	3.0600	3.0600	3.0600	3.0600	-1.290%	1	1,928	-95.098%
2026-03-13	3.1300	3.3000	3.0000	3.1000	+3.333%	4	1,928	-95.161%
2026-03-12	2.7000	3.0000	2.7000	3.0000	+11.111%	5	1,924	-95.000%
2026-03-11	2.7000	2.7000	2.7000	2.7000	+8.000%	1	1,919	-94.444%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-24.242%	9	1,919	-94.000%
2026-03-09	3.5000	3.5000	3.3000	3.3000	+3.125%	6	1,910	-95.455%
2026-03-06	3.0000	3.2000	3.0000	3.2000	+3.226%	2	1,916	-95.313%
2026-03-05	3.1400	3.5000	3.1000	3.1000	-8.824%	5	1,914	-95.161%
2026-03-03	3.0000	3.5000	3.0000	3.4000	+21.429%	25	1,910	-95.588%
2026-03-02	3.1200	3.1200	2.5500	2.8000	-7.895%	22	1,908	-94.643%
2026-02-27	3.4500	3.4500	3.0400	3.0400	-27.619%	2	1,903	-95.066%
2026-02-26	4.1600	4.2000	4.1600	4.2000	-1.176%	2	1,905	-96.429%
2026-02-25	4.1200	4.2500	4.1200	4.2500	-3.846%	7	1,910	-96.471%
2026-02-24	4.4200	4.4200	4.4200	4.4200	-16.917%	1	1,910	-96.606%
2026-02-19	5.5200	5.5200	5.3200	5.3200	-3.623%	3	1,909	-97.180%
2026-02-17	5.5200	5.5200	5.5200	5.5200	-9.508%	2	1,908	-97.283%
2026-02-04	6.0000	6.2000	6.0000	6.1000	-5.864%	54	1,906	-97.541%
2026-01-23	6.4800	6.4800	6.4800	6.4800	+4.516%	1	1,852	-97.685%
2026-01-20	6.6000	6.6000	6.2000	6.2000	-6.486%	33	1,851	-97.581%
2026-01-15	6.6300	6.6300	6.6300	6.6300	-7.917%	5	1,829	-97.738%
2026-01-08	7.1000	7.2000	7.1000	7.2000	+9.091%	11	1,834	-97.917%
2026-01-06	6.6000	6.6000	6.6000	6.6000	+1.538%	15	1,823	-97.727%
2026-01-05	6.4000	6.5000	6.4000	6.5000	+1.562%	15	1,838	-97.692%
2026-01-02	6.4000	6.4000	6.4000	6.4000	-2.290%	1	1,823	-97.656%
2025-12-26	6.1000	6.5500	6.1000	6.5500	+7.377%	13	1,823	-97.710%
2025-12-23	6.1000	6.1000	6.1000	6.1000	-1.613%	10	1,812	-97.541%
2025-12-22	6.5000	6.5000	6.2000	6.2000	-22.500%	629	1,802	-97.581%
2025-12-19	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,174	-98.125%
2025-12-16	8.0000	8.0000	8.0000	8.0000	+1.266%	1	1,173	-98.125%
2025-12-12	7.2100	7.9000	7.2100	7.9000	+12.857%	6	1,173	-98.101%
2025-12-11	7.1000	7.2500	7.0000	7.0000	-11.839%	16	1,178	-97.857%
2025-12-10	7.9000	7.9400	7.9000	7.9400	-9.773%	3	1,166	-98.111%
2025-12-08	8.8000	8.8000	8.8000	8.8000	-2.655%	3	1,167	-98.295%
2025-12-05	9.0400	9.0400	9.0400	9.0400	-3.830%	8	1,170	-98.341%
2025-11-28	9.4800	9.5000	9.4000	9.4000	-1.053%	3	1,178	-98.404%
2025-11-26	9.7400	11.0000	9.5000	9.5000	-16.667%	17	1,184	-98.421%
2025-11-18	11.2000	11.4000	11.2000	11.4000	+2.518%	3	1,184	-98.684%
2025-11-17	11.1600	11.1600	11.1200	11.1200	+7.961%	10	1,181	-98.651%
2025-11-12	10.3000	10.3000	10.3000	10.3000	0.000%	1	1,181	-98.544%
2025-11-11	10.1100	10.3000	10.1100	10.3000	+5.102%	2	1,179	-98.544%
2025-11-10	9.8000	9.9000	9.8000	9.8000	+4.255%	93	1,179	-98.469%
2025-11-07	9.6000	9.6000	9.4000	9.4000	+2.957%	250	1,109	-98.404%
2025-11-05	9.1300	9.1300	9.1300	9.1300	-1.828%	1	859	-98.357%
2025-11-04	9.3000	9.3000	9.3000	9.3000	+9.412%	15	858	-98.387%
2025-11-03	8.5000	8.5000	8.5000	8.5000	+10.390%	1	842	-98.235%
2025-10-29	7.7000	7.7000	7.7000	7.7000	-6.667%	1	842	-98.052%
2025-10-21	8.2500	8.2500	8.2500	8.2500	-1.786%	1	843	-98.182%
2025-10-17	8.7400	8.7400	8.3500	8.4000	-2.326%	9	842	-98.214%
2025-10-15	8.6000	8.6000	8.6000	8.6000	-3.371%	8	840	-98.256%
2025-10-14	9.0000	9.0000	8.9000	8.9000	-4.095%	181	840	-98.315%
2025-10-10	8.1000	9.3200	8.1000	9.2800	+0.870%	649	659	-98.384%
2025-10-03	9.0900	9.2000	9.0900	9.2000	+5.747%	2	70	-98.370%
2025-10-02	8.7000	8.7000	8.7000	8.7000	-11.224%	10	68	-98.276%
2025-09-25	9.7400	9.8000	9.7400	9.8000	+10.609%	2	58	-98.469%
2025-09-18	8.8600	8.8600	8.8600	8.8600	-1.556%	5	56	-98.307%
2025-09-15	9.0000	9.0000	9.0000	9.0000	-5.263%	12	61	-98.333%
2025-09-10	9.7500	9.7500	9.5000	9.5000	-10.546%	3	62	-98.421%
2025-08-28	10.6200	10.6200	10.6200	10.6200	+6.734%	1	63	-98.588%
2025-08-25	9.9500	9.9500	9.9500	9.9500	+1.531%	1	64	-98.492%
2025-08-18	9.8000	9.8000	9.8000	9.8000	-10.092%	2	63	-98.469%
2025-08-15	10.7000	10.9000	10.7000	10.9000	-1.802%	2	65	-98.624%
2025-08-08	11.1000	11.1000	11.1000	11.1000	+0.909%	1	63	-98.649%
2025-08-06	11.0000	11.0000	11.0000	11.0000	0.000%	1	62	-98.636%
2025-08-04	10.9500	11.0000	10.9500	11.0000	+0.917%	2	61	-98.636%
2025-07-30	10.5200	10.9000	10.5200	10.9000	+5.723%	3	61	-98.624%
2025-07-28	10.1300	10.4000	10.1300	10.3100	+5.204%	12	60	-98.545%
2025-07-23	9.8000	9.8000	9.8000	9.8000	-4.854%	1	48	-98.469%
2025-07-22	10.3000	10.3000	10.3000	10.3000	+6.736%	1	47	-98.544%
2025-07-21	9.6500	9.6500	9.6500	9.6500	-0.515%	1	46	-98.446%
2025-07-18	9.7000	9.7000	9.7000	9.7000	+1.042%	1	47	-98.454%
2025-07-17	9.6000	9.6000	9.6000	9.6000	-4.950%	1	48	-98.438%
2025-07-10	10.1000	10.1000	10.1000	10.1000	-3.164%	1	47	-98.515%
2025-07-08	10.4300	10.4300	10.4300	10.4300	+8.646%	1	46	-98.562%
2025-07-03	9.4500	9.6000	9.4100	9.6000	-4.950%	6	39	-98.438%
2025-07-02	10.3800	10.3800	10.1000	10.1000	-4.717%	23	39	-98.515%
2025-07-01	10.7000	10.8500	10.6000	10.6000	+0.952%	4	16	-98.585%
2025-06-26	10.5000	10.5000	10.5000	10.5000	-8.696%	1	12	-98.571%
2025-06-23	11.5000	11.5000	11.5000	11.5000	-6.504%	1	11	-98.696%
2025-05-12	12.3000	12.3000	12.3000	12.3000	-3.150%	1	10	-98.780%
2025-03-25	12.7000	12.7000	12.7000	12.7000	-4.511%	1	9	-98.819%
2025-03-17	13.3000	13.3000	13.3000	13.3000	+5.556%	3	8	-98.872%
2025-02-26	12.6000	12.6000	12.6000	12.6000	-4.328%	1	7	-98.810%
2025-02-25	13.1700	13.1700	13.1700	13.1700	+6.381%	2	9	-98.861%
2025-02-14	12.3800	12.3800	12.3800	12.3800	0.000%	2	9	-98.788%
2025-02-13	12.3800	12.3800	12.3800	12.3800	+7.186%	1	9	-98.788%
2025-02-10	11.5500	11.5500	11.5500	11.5500	+0.260%	5	9	-98.701%
2025-01-15	11.5200	11.5200	11.5200	11.5200	+8.169%	1	4	-98.698%
2025-01-06	10.6500	10.6500	10.6500	10.6500	+4.106%	1	3	-98.592%
2025-01-03	10.1100	10.2300	10.1100	10.2300	+7.684%	4	2	-98.534%
2024-12-31	9.5000	9.5000	9.5000	9.5000	-3.553%	1	1	-98.421%
2024-11-21	9.8500	9.8500	9.8500	9.8500	-5.470%	1	1	-98.477%
2024-11-12	10.4200	10.4200	10.4200	10.4200	0.000%	1	1	-98.560%