Dark

AAOI20270115P30
AAOI Jan 15 2027 30.00 Put (AAOI270115P00030000)
option OPRA

EOD

Aug 10, 2026

0.7500-11.765%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7500	0.7500	0.7500	0.7500	-11.765%	2	212	0.000%
2026-08-07	2.5300	2.5300	0.8000	0.8500	-16.667%	6	211	-11.765%
2026-08-04	1.2500	1.2500	1.0200	1.0200	-41.714%	10	215	-26.471%
2026-07-31	1.9000	2.0500	1.7500	1.7500	-31.907%	7	224	-57.143%
2026-07-29	2.5700	2.5700	2.5700	2.5700	+6.198%	1	219	-70.817%
2026-07-28	2.1500	2.4200	2.1500	2.4200	+30.811%	4	219	-69.008%
2026-07-27	1.8500	1.8500	1.8500	1.8500	+8.824%	3	219	-59.459%
2026-07-24	1.7000	1.7000	1.7000	1.7000	-20.188%	1	216	-55.882%
2026-07-17	2.1300	2.1300	2.1300	2.1300	+22.414%	2	216	-64.789%
2026-07-15	1.5300	1.7400	1.5300	1.7400	+24.286%	12	217	-56.897%
2026-07-14	1.4000	1.4000	1.4000	1.4000	-17.647%	15	206	-46.429%
2026-07-09	1.7000	1.7000	1.7000	1.7000	-6.077%	3	192	-55.882%
2026-07-07	1.8500	1.8500	1.8100	1.8100	+2.260%	2	189	-58.564%
2026-07-06	1.7000	1.7700	1.7000	1.7700	+22.069%	2	188	-57.627%
2026-07-01	1.3000	1.4500	1.3000	1.4500	+2.837%	2	187	-48.276%
2026-06-30	1.4100	1.4100	1.4100	1.4100	-2.759%	1	187	-46.809%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-12.121%	1	187	-48.276%
2026-06-25	1.4000	1.7300	1.4000	1.6500	+3.125%	7	187	-54.545%
2026-06-24	1.6200	1.6500	1.5800	1.6000	+8.108%	10	187	-53.125%
2026-06-18	1.4800	1.4800	1.4800	1.4800	+2.069%	1	189	-49.324%
2026-06-17	1.4500	1.4500	1.4500	1.4500	-25.641%	2	189	-48.276%
2026-06-11	1.9500	1.9500	1.9500	1.9500	-7.143%	1	189	-61.538%
2026-06-09	2.1000	2.1000	2.1000	2.1000	+27.273%	10	188	-64.286%
2026-06-05	1.6500	1.6500	1.6500	1.6500	-5.172%	1	188	-54.545%
2026-05-29	1.7700	1.7700	1.7000	1.7400	-3.867%	80	188	-56.897%
2026-05-19	1.8300	1.8300	1.8100	1.8100	+6.471%	3	127	-58.564%
2026-05-13	1.3000	1.7000	1.3000	1.7000	+7.595%	3	125	-55.882%
2026-05-11	1.5000	1.6000	1.5000	1.5800	-16.842%	35	125	-52.532%
2026-05-08	1.8000	1.9000	1.8000	1.9000	-9.524%	2	140	-60.526%
2026-05-07	2.2500	2.2500	2.1000	2.1000	+13.514%	7	140	-64.286%
2026-05-05	1.8500	1.8500	1.8500	1.8500	-11.905%	3	142	-59.459%
2026-04-30	2.1000	2.1000	2.1000	2.1000	-12.500%	1	139	-64.286%
2026-04-28	2.4000	2.4000	2.4000	2.4000	-2.041%	1	138	-68.750%
2026-04-27	2.4500	2.4500	2.4500	2.4500	+6.522%	1	138	-69.388%
2026-04-24	2.3000	2.3000	2.3000	2.3000	0.000%	1	137	-67.391%
2026-04-23	2.3000	2.3000	2.3000	2.3000	0.000%	1	136	-67.391%
2026-04-22	2.2900	2.3000	2.2900	2.3000	-8.000%	2	135	-67.391%
2026-04-15	2.5000	2.5000	2.5000	2.5000	-26.901%	4	134	-70.000%
2026-04-08	3.5200	3.5200	3.4200	3.4200	-18.571%	20	138	-78.070%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-7.692%	1	147	-82.143%
2026-04-01	4.6000	4.6000	4.5500	4.5500	-9.000%	2	147	-83.516%
2026-03-31	5.0000	5.1000	5.0000	5.0000	-1.961%	11	145	-85.000%
2026-03-30	5.1000	5.1000	5.1000	5.1000	+15.909%	1	136	-85.294%
2026-03-27	4.4000	4.4000	4.4000	4.4000	0.000%	3	135	-82.955%
2026-03-26	4.4000	4.4000	4.4000	4.4000	+17.647%	1	132	-82.955%
2026-03-25	3.7400	3.7400	3.7400	3.7400	-10.952%	1	132	-79.947%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-7.692%	10	133	-82.143%
2026-03-20	4.5500	4.5500	4.5500	4.5500	+3.409%	10	123	-83.516%
2026-03-17	4.6000	4.6000	4.4000	4.4000	-10.204%	2	113	-82.955%
2026-03-13	4.8000	4.9000	4.8000	4.9000	+28.947%	2	113	-84.694%
2026-03-11	3.8000	3.8000	3.8000	3.8000	-5.000%	3	111	-80.263%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-16.667%	1	111	-81.250%
2026-03-05	4.5800	5.0000	4.5800	4.8000	-0.415%	7	110	-84.375%
2026-03-04	4.7400	4.8200	4.7400	4.8200	+7.111%	4	103	-84.440%
2026-03-03	4.5000	4.5000	4.5000	4.5000	-2.174%	2	100	-83.333%
2026-03-02	4.5500	4.6000	4.5500	4.6000	-4.167%	6	99	-83.696%
2026-02-27	4.9900	4.9900	4.8000	4.8000	-25.581%	7	99	-84.375%
2026-02-26	6.4500	6.4500	6.4500	6.4500	+6.788%	2	94	-88.372%
2026-02-25	6.0300	6.0400	6.0300	6.0400	-5.625%	2	92	-87.583%
2026-02-24	6.4000	6.4000	6.4000	6.4000	-7.914%	1	92	-88.281%
2026-02-20	6.9300	6.9500	6.9300	6.9500	-7.210%	20	93	-89.209%
2026-02-11	7.4900	7.4900	7.4900	7.4900	-0.133%	1	73	-89.987%
2026-02-10	7.5000	7.5000	7.5000	7.5000	-14.286%	1	73	-90.000%
2026-02-04	8.7500	8.7500	8.7500	8.7500	+6.707%	10	73	-91.429%
2026-02-02	8.2000	8.2000	8.2000	8.2000	-8.889%	1	83	-90.854%
2026-01-29	8.9500	9.0000	8.9500	9.0000	+3.093%	2	83	-91.667%
2026-01-28	8.7300	8.7300	8.7300	8.7300	-8.105%	1	81	-91.409%
2026-01-26	9.5000	9.5000	9.5000	9.5000	-6.863%	1	81	-92.105%
2026-01-09	10.2000	10.2000	10.2000	10.2000	+2.000%	5	81	-92.647%
2026-01-08	9.9000	10.0000	9.9000	10.0000	+6.383%	14	81	-92.500%
2026-01-05	9.4000	9.4000	9.4000	9.4000	+1.622%	12	65	-92.021%
2025-12-29	9.2500	9.2500	9.2500	9.2500	-0.751%	1	65	-91.892%
2025-12-22	9.3500	9.3500	9.3200	9.3200	-17.522%	2	65	-91.953%
2025-12-12	11.3000	11.3000	11.3000	11.3000	-27.191%	1	65	-93.363%
2025-11-13	15.3000	15.5200	15.3000	15.5200	+16.429%	2	65	-95.168%
2025-11-07	13.3300	13.3300	13.3300	13.3300	+7.761%	1	64	-94.374%
2025-11-05	12.3700	12.3700	12.3700	12.3700	+10.942%	1	64	-93.937%
2025-10-27	11.1600	11.1600	11.1500	11.1500	-0.446%	21	84	-93.274%
2025-10-21	11.2000	11.2000	11.2000	11.2000	+0.901%	2	84	-93.304%
2025-10-20	11.1000	11.1000	11.1000	11.1000	-4.884%	36	83	-93.243%
2025-10-17	11.6700	11.6700	11.6700	11.6700	-1.933%	1	57	-93.573%
2025-10-02	11.9000	11.9000	11.9000	11.9000	0.000%	10	56	-93.697%
2025-09-23	11.9000	11.9000	11.9000	11.9000	+1.019%	1	56	-93.697%
2025-09-22	11.7700	11.7800	11.7700	11.7800	-1.423%	10	57	-93.633%
2025-09-19	11.9300	11.9500	11.9300	11.9500	-15.068%	2	67	-93.724%
2025-08-12	14.0700	14.0700	14.0700	14.0700	-0.213%	20	65	-94.670%
2025-07-31	14.1000	14.1000	14.1000	14.1000	+6.015%	3	45	-94.681%
2025-07-16	13.3000	13.3000	13.3000	13.3000	-3.343%	2	42	-94.361%
2025-07-07	13.7100	13.7600	13.7100	13.7600	+10.968%	2	40	-94.549%
2025-07-03	12.4300	12.4300	12.4000	12.4000	-38.155%	10	28	-93.952%
2025-04-23	20.0500	20.0500	20.0500	20.0500	-4.524%	1	28	-96.259%
2025-04-17	21.0000	21.0000	21.0000	21.0000	+5.263%	1	26	-96.429%
2025-04-08	19.9500	19.9500	19.9500	19.9500	+14.392%	1	26	-96.241%
2025-03-18	17.3900	17.4400	17.3900	17.4400	-3.111%	20	27	-95.700%
2025-03-05	18.0000	18.0000	18.0000	18.0000	+19.363%	1	7	-95.833%
2025-01-15	15.0800	15.0800	15.0800	15.0800	+7.331%	1	6	-95.027%
2025-01-08	14.0500	14.0500	14.0500	14.0500	0.000%	1	6	-94.662%
2025-01-06	14.0500	14.0500	14.0500	14.0500	+3.997%	1	6	-94.662%
2025-01-03	13.5100	13.5100	13.5100	13.5100	+5.547%	2	7	-94.449%
2024-12-31	12.8000	12.8000	12.8000	12.8000	-3.759%	1	9	-94.141%
2024-12-27	13.3000	13.3000	13.3000	13.3000	-5.000%	10	9	-94.361%
2024-12-11	14.0000	14.0000	14.0000	14.0000	-2.098%	1	4	-94.643%
2024-12-10	14.3000	14.3000	14.3000	14.3000	+13.492%	1	3	-94.755%
2024-11-22	12.6000	12.6000	12.6000	12.6000	+0.800%	2	2	-94.048%
2024-11-21	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-94.000%