Dark

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

Inactive

Sep 17, 2026

0.2000+5.263%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2000	0.2000	0.2000	0.2000	+5.263%	1	224	0.000%
2026-09-16	0.1900	0.1900	0.1900	0.1900	-36.667%	22	223	+5.263%
2026-09-02	0.3000	0.3000	0.3000	0.3000	-11.765%	2	223	-33.333%
2026-08-31	0.3400	0.3400	0.3400	0.3400	-15.000%	1	223	-41.176%
2026-08-26	0.4000	0.4000	0.4000	0.4000	+33.333%	5	223	-50.000%
2026-08-25	0.3000	0.3000	0.3000	0.3000	-43.396%	1	223	-33.333%
2026-08-24	0.5500	0.5500	0.5300	0.5300	+17.778%	5	223	-62.264%
2026-08-20	0.4500	0.4500	0.4500	0.4500	+2.273%	3	219	-55.556%
2026-08-18	0.4400	0.4400	0.4400	0.4400	+4.762%	1	219	-54.545%
2026-08-17	0.4500	0.4500	0.3600	0.4200	-6.667%	13	220	-52.381%
2026-08-14	0.6000	0.6000	0.4500	0.4500	-40.789%	2	211	-55.556%
2026-08-11	0.8300	0.8300	0.7600	0.7600	+1.333%	2	211	-73.684%
2026-08-10	0.7500	0.7500	0.7500	0.7500	-11.765%	2	212	-73.333%
2026-08-07	2.5300	2.5300	0.8000	0.8500	-16.667%	6	211	-76.471%
2026-08-04	1.2500	1.2500	1.0200	1.0200	-41.714%	10	215	-80.392%
2026-07-31	1.9000	2.0500	1.7500	1.7500	-31.907%	7	224	-88.571%
2026-07-29	2.5700	2.5700	2.5700	2.5700	+6.198%	1	219	-92.218%
2026-07-28	2.1500	2.4200	2.1500	2.4200	+30.811%	4	219	-91.736%
2026-07-27	1.8500	1.8500	1.8500	1.8500	+8.824%	3	219	-89.189%
2026-07-24	1.7000	1.7000	1.7000	1.7000	-20.188%	1	216	-88.235%
2026-07-17	2.1300	2.1300	2.1300	2.1300	+22.414%	2	216	-90.610%
2026-07-15	1.5300	1.7400	1.5300	1.7400	+24.286%	12	217	-88.506%
2026-07-14	1.4000	1.4000	1.4000	1.4000	-17.647%	15	206	-85.714%
2026-07-09	1.7000	1.7000	1.7000	1.7000	-6.077%	3	192	-88.235%
2026-07-07	1.8500	1.8500	1.8100	1.8100	+2.260%	2	189	-88.950%
2026-07-06	1.7000	1.7700	1.7000	1.7700	+22.069%	2	188	-88.701%
2026-07-01	1.3000	1.4500	1.3000	1.4500	+2.837%	2	187	-86.207%
2026-06-30	1.4100	1.4100	1.4100	1.4100	-2.759%	1	187	-85.816%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-12.121%	1	187	-86.207%
2026-06-25	1.4000	1.7300	1.4000	1.6500	+3.125%	7	187	-87.879%
2026-06-24	1.6200	1.6500	1.5800	1.6000	+8.108%	10	187	-87.500%
2026-06-18	1.4800	1.4800	1.4800	1.4800	+2.069%	1	189	-86.486%
2026-06-17	1.4500	1.4500	1.4500	1.4500	-25.641%	2	189	-86.207%
2026-06-11	1.9500	1.9500	1.9500	1.9500	-7.143%	1	189	-89.744%
2026-06-09	2.1000	2.1000	2.1000	2.1000	+27.273%	10	188	-90.476%
2026-06-05	1.6500	1.6500	1.6500	1.6500	-5.172%	1	188	-87.879%
2026-05-29	1.7700	1.7700	1.7000	1.7400	-3.867%	80	188	-88.506%
2026-05-19	1.8300	1.8300	1.8100	1.8100	+6.471%	3	127	-88.950%
2026-05-13	1.3000	1.7000	1.3000	1.7000	+7.595%	3	125	-88.235%
2026-05-11	1.5000	1.6000	1.5000	1.5800	-16.842%	35	125	-87.342%
2026-05-08	1.8000	1.9000	1.8000	1.9000	-9.524%	2	140	-89.474%
2026-05-07	2.2500	2.2500	2.1000	2.1000	+13.514%	7	140	-90.476%
2026-05-05	1.8500	1.8500	1.8500	1.8500	-11.905%	3	142	-89.189%
2026-04-30	2.1000	2.1000	2.1000	2.1000	-12.500%	1	139	-90.476%
2026-04-28	2.4000	2.4000	2.4000	2.4000	-2.041%	1	138	-91.667%
2026-04-27	2.4500	2.4500	2.4500	2.4500	+6.522%	1	138	-91.837%
2026-04-24	2.3000	2.3000	2.3000	2.3000	0.000%	1	137	-91.304%
2026-04-23	2.3000	2.3000	2.3000	2.3000	0.000%	1	136	-91.304%
2026-04-22	2.2900	2.3000	2.2900	2.3000	-8.000%	2	135	-91.304%
2026-04-15	2.5000	2.5000	2.5000	2.5000	-26.901%	4	134	-92.000%
2026-04-08	3.5200	3.5200	3.4200	3.4200	-18.571%	20	138	-94.152%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-7.692%	1	147	-95.238%
2026-04-01	4.6000	4.6000	4.5500	4.5500	-9.000%	2	147	-95.604%
2026-03-31	5.0000	5.1000	5.0000	5.0000	-1.961%	11	145	-96.000%
2026-03-30	5.1000	5.1000	5.1000	5.1000	+15.909%	1	136	-96.078%
2026-03-27	4.4000	4.4000	4.4000	4.4000	0.000%	3	135	-95.455%
2026-03-26	4.4000	4.4000	4.4000	4.4000	+17.647%	1	132	-95.455%
2026-03-25	3.7400	3.7400	3.7400	3.7400	-10.952%	1	132	-94.652%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-7.692%	10	133	-95.238%
2026-03-20	4.5500	4.5500	4.5500	4.5500	+3.409%	10	123	-95.604%
2026-03-17	4.6000	4.6000	4.4000	4.4000	-10.204%	2	113	-95.455%
2026-03-13	4.8000	4.9000	4.8000	4.9000	+28.947%	2	113	-95.918%
2026-03-11	3.8000	3.8000	3.8000	3.8000	-5.000%	3	111	-94.737%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-16.667%	1	111	-95.000%
2026-03-05	4.5800	5.0000	4.5800	4.8000	-0.415%	7	110	-95.833%
2026-03-04	4.7400	4.8200	4.7400	4.8200	+7.111%	4	103	-95.851%
2026-03-03	4.5000	4.5000	4.5000	4.5000	-2.174%	2	100	-95.556%
2026-03-02	4.5500	4.6000	4.5500	4.6000	-4.167%	6	99	-95.652%
2026-02-27	4.9900	4.9900	4.8000	4.8000	-25.581%	7	99	-95.833%
2026-02-26	6.4500	6.4500	6.4500	6.4500	+6.788%	2	94	-96.899%
2026-02-25	6.0300	6.0400	6.0300	6.0400	-5.625%	2	92	-96.689%
2026-02-24	6.4000	6.4000	6.4000	6.4000	-7.914%	1	92	-96.875%
2026-02-20	6.9300	6.9500	6.9300	6.9500	-7.210%	20	93	-97.122%
2026-02-11	7.4900	7.4900	7.4900	7.4900	-0.133%	1	73	-97.330%
2026-02-10	7.5000	7.5000	7.5000	7.5000	-14.286%	1	73	-97.333%
2026-02-04	8.7500	8.7500	8.7500	8.7500	+6.707%	10	73	-97.714%
2026-02-02	8.2000	8.2000	8.2000	8.2000	-8.889%	1	83	-97.561%
2026-01-29	8.9500	9.0000	8.9500	9.0000	+3.093%	2	83	-97.778%
2026-01-28	8.7300	8.7300	8.7300	8.7300	-8.105%	1	81	-97.709%
2026-01-26	9.5000	9.5000	9.5000	9.5000	-6.863%	1	81	-97.895%
2026-01-09	10.2000	10.2000	10.2000	10.2000	+2.000%	5	81	-98.039%
2026-01-08	9.9000	10.0000	9.9000	10.0000	+6.383%	14	81	-98.000%
2026-01-05	9.4000	9.4000	9.4000	9.4000	+1.622%	12	65	-97.872%
2025-12-29	9.2500	9.2500	9.2500	9.2500	-0.751%	1	65	-97.838%
2025-12-22	9.3500	9.3500	9.3200	9.3200	-17.522%	2	65	-97.854%
2025-12-12	11.3000	11.3000	11.3000	11.3000	-27.191%	1	65	-98.230%
2025-11-13	15.3000	15.5200	15.3000	15.5200	+16.429%	2	65	-98.711%
2025-11-07	13.3300	13.3300	13.3300	13.3300	+7.761%	1	64	-98.500%
2025-11-05	12.3700	12.3700	12.3700	12.3700	+10.942%	1	64	-98.383%
2025-10-27	11.1600	11.1600	11.1500	11.1500	-0.446%	21	84	-98.206%
2025-10-21	11.2000	11.2000	11.2000	11.2000	+0.901%	2	84	-98.214%
2025-10-20	11.1000	11.1000	11.1000	11.1000	-4.884%	36	83	-98.198%
2025-10-17	11.6700	11.6700	11.6700	11.6700	-1.933%	1	57	-98.286%
2025-10-02	11.9000	11.9000	11.9000	11.9000	0.000%	10	56	-98.319%
2025-09-23	11.9000	11.9000	11.9000	11.9000	+1.019%	1	56	-98.319%
2025-09-22	11.7700	11.7800	11.7700	11.7800	-1.423%	10	57	-98.302%
2025-09-19	11.9300	11.9500	11.9300	11.9500	-15.068%	2	67	-98.326%
2025-08-12	14.0700	14.0700	14.0700	14.0700	-0.213%	20	65	-98.579%
2025-07-31	14.1000	14.1000	14.1000	14.1000	+6.015%	3	45	-98.582%
2025-07-16	13.3000	13.3000	13.3000	13.3000	-3.343%	2	42	-98.496%
2025-07-07	13.7100	13.7600	13.7100	13.7600	+10.968%	2	40	-98.547%
2025-07-03	12.4300	12.4300	12.4000	12.4000	-38.155%	10	28	-98.387%
2025-04-23	20.0500	20.0500	20.0500	20.0500	-4.524%	1	28	-99.002%
2025-04-17	21.0000	21.0000	21.0000	21.0000	+5.263%	1	26	-99.048%
2025-04-08	19.9500	19.9500	19.9500	19.9500	+14.392%	1	26	-98.997%
2025-03-18	17.3900	17.4400	17.3900	17.4400	-3.111%	20	27	-98.853%
2025-03-05	18.0000	18.0000	18.0000	18.0000	+19.363%	1	7	-98.889%
2025-01-15	15.0800	15.0800	15.0800	15.0800	+7.331%	1	6	-98.674%
2025-01-08	14.0500	14.0500	14.0500	14.0500	0.000%	1	6	-98.577%
2025-01-06	14.0500	14.0500	14.0500	14.0500	+3.997%	1	6	-98.577%
2025-01-03	13.5100	13.5100	13.5100	13.5100	+5.547%	2	7	-98.520%
2024-12-31	12.8000	12.8000	12.8000	12.8000	-3.759%	1	9	-98.438%
2024-12-27	13.3000	13.3000	13.3000	13.3000	-5.000%	10	9	-98.496%
2024-12-11	14.0000	14.0000	14.0000	14.0000	-2.098%	1	4	-98.571%
2024-12-10	14.3000	14.3000	14.3000	14.3000	+13.492%	1	3	-98.601%
2024-11-22	12.6000	12.6000	12.6000	12.6000	+0.800%	2	2	-98.413%
2024-11-21	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-98.400%