Dark

AAOI20270115P35
AAOI Jan 15 2027 35.00 Put (AAOI270115P00035000)
option OPRA

EOD

Sep 22, 2026

0.2300-42.500%(-0.1700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2200	0.2300	0.2200	0.2300	-42.500%	2	282	0.000%
2026-09-16	0.4000	0.4000	0.4000	0.4000	+8.108%	1	282	-42.500%
2026-09-10	0.3700	0.3700	0.3700	0.3700	-7.500%	1	281	-37.838%
2026-09-08	0.4000	0.4000	0.4000	0.4000	+2.564%	1	281	-42.500%
2026-09-03	0.3800	0.4000	0.2500	0.3900	-2.500%	13	281	-41.026%
2026-09-02	0.3800	0.4000	0.3800	0.4000	-9.091%	3	289	-42.500%
2026-09-01	0.4400	0.4400	0.4400	0.4400	-12.000%	1	291	-47.727%
2026-08-31	0.5000	0.5000	0.3300	0.5000	-16.667%	165	290	-54.000%
2026-08-26	0.7000	0.7000	0.6000	0.6000	-22.078%	6	146	-61.667%
2026-08-20	0.7700	0.7700	0.7700	0.7700	+32.759%	2	141	-70.130%
2026-08-19	0.5800	0.5800	0.5800	0.5800	-13.433%	1	140	-60.345%
2026-08-18	0.6300	0.6800	0.5000	0.6700	+17.544%	20	140	-65.672%
2026-08-17	0.5700	0.5700	0.5700	0.5700	-54.400%	1	123	-59.649%
2026-08-12	1.2500	1.2500	1.2500	1.2500	-25.150%	1	123	-81.600%
2026-08-06	1.6700	1.6700	1.6700	1.6700	-1.765%	2	124	-86.228%
2026-08-05	1.7000	1.7000	1.7000	1.7000	+3.030%	1	121	-86.471%
2026-08-04	1.6500	1.8000	1.6500	1.6500	-32.099%	6	121	-86.061%
2026-08-03	2.4300	2.4300	2.4300	2.4300	-13.523%	3	121	-90.535%
2026-07-31	2.4500	2.8100	2.4500	2.8100	-33.095%	3	121	-91.815%
2026-07-29	3.8000	4.2000	3.8000	4.2000	+13.821%	13	118	-94.524%
2026-07-28	3.6500	3.6900	3.6500	3.6900	+23.000%	2	105	-93.767%
2026-07-27	3.0000	3.0000	3.0000	3.0000	+7.143%	1	104	-92.333%
2026-07-20	2.8000	2.8000	2.8000	2.8000	-3.448%	10	103	-91.786%
2026-07-16	2.9000	2.9000	2.9000	2.9000	+13.725%	1	109	-92.069%
2026-07-15	2.4000	2.5500	2.4000	2.5500	+18.605%	8	108	-90.980%
2026-07-14	2.1500	2.1500	2.1500	2.1500	-15.686%	7	101	-89.302%
2026-07-10	2.5500	2.5500	2.5500	2.5500	-5.556%	1	95	-90.980%
2026-07-02	2.3000	2.7000	2.3000	2.7000	+17.391%	4	91	-91.481%
2026-06-25	2.4600	2.4600	2.3000	2.3000	-8.000%	5	91	-90.000%
2026-06-24	2.3200	2.5000	2.3200	2.5000	+6.838%	10	95	-90.800%
2026-06-23	2.3500	2.3500	2.3400	2.3400	+13.592%	2	91	-90.171%
2026-06-18	2.0600	2.0600	2.0600	2.0600	-28.720%	5	85	-88.835%
2026-06-11	2.8900	2.8900	2.8900	2.8900	-4.620%	1	85	-92.042%
2026-06-09	2.9800	3.0300	2.9800	3.0300	+12.222%	2	85	-92.409%
2026-06-05	2.7000	2.7000	2.7000	2.7000	+28.571%	1	85	-91.481%
2026-06-04	2.1000	2.1000	2.1000	2.1000	+7.143%	3	85	-89.048%
2026-06-03	2.0900	2.0900	1.9600	1.9600	-6.667%	2	85	-88.265%
2026-06-02	2.1000	2.1000	2.1000	2.1000	-19.540%	2	85	-89.048%
2026-05-28	2.4000	2.6100	2.4000	2.6100	+13.478%	6	87	-91.188%
2026-05-27	2.3000	2.3000	2.3000	2.3000	0.000%	10	88	-90.000%
2026-05-21	2.4900	2.4900	2.3000	2.3000	0.000%	8	88	-90.000%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-4.167%	2	88	-90.000%
2026-05-19	2.4000	2.4000	2.4000	2.4000	+2.128%	1	88	-90.417%
2026-05-18	2.2000	2.4000	2.2000	2.3500	+6.818%	4	88	-90.213%
2026-05-14	2.3000	2.3000	2.2000	2.2000	-8.333%	12	88	-89.545%
2026-05-12	2.4000	2.4000	2.4000	2.4000	-24.051%	2	93	-90.417%
2026-05-07	3.0600	3.5000	3.0600	3.1600	-9.714%	29	93	-92.722%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-5.405%	1	110	-93.429%
2026-04-28	3.9100	3.9100	3.7000	3.7000	+8.824%	6	109	-93.784%
2026-04-27	3.5100	3.5100	3.4000	3.4000	-2.857%	2	112	-93.235%
2026-04-23	3.4000	3.5000	3.4000	3.5000	+5.740%	2	110	-93.429%
2026-04-22	2.9200	3.3100	2.9200	3.3100	+10.333%	6	109	-93.051%
2026-04-21	3.2000	3.2000	3.0000	3.0000	-6.250%	2	109	-92.333%
2026-04-17	3.2000	3.2000	3.2000	3.2000	-8.571%	1	109	-92.813%
2026-04-15	3.3200	3.5000	3.3200	3.5000	+6.061%	4	109	-93.429%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-13.158%	1	106	-93.030%
2026-04-13	3.8000	3.8000	3.8000	3.8000	-17.391%	1	105	-93.947%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-21.769%	20	105	-95.000%
2026-04-02	5.0500	5.8800	5.0500	5.8800	-13.529%	2	106	-96.088%
2026-03-31	6.8000	6.8000	6.8000	6.8000	+36.000%	2	106	-96.618%
2026-03-30	5.0000	5.0000	5.0000	5.0000	+8.696%	1	104	-95.400%
2026-03-27	4.6000	4.6000	4.6000	4.6000	-20.690%	2	103	-95.000%
2026-03-26	5.8000	5.8000	5.8000	5.8000	+11.538%	1	102	-96.034%
2026-03-25	4.9000	5.2000	4.9000	5.2000	-1.887%	3	101	-95.577%
2026-03-24	5.7000	5.7000	5.2800	5.3000	-13.115%	11	99	-95.660%
2026-03-23	6.0000	6.1000	6.0000	6.1000	-2.556%	2	96	-96.230%
2026-03-20	6.0000	6.3000	6.0000	6.2600	+15.926%	3	95	-96.326%
2026-03-19	5.5000	5.5400	5.4000	5.4000	-5.263%	8	93	-95.741%
2026-03-18	5.9400	5.9400	4.9000	5.7000	-3.390%	19	88	-95.965%
2026-03-17	6.1600	6.1800	5.9000	5.9000	-6.349%	3	76	-96.102%
2026-03-13	6.4000	6.4000	6.2000	6.3000	+5.000%	4	73	-96.349%
2026-03-12	5.5500	6.0000	4.6000	6.0000	+3.986%	13	71	-96.167%
2026-03-10	5.7700	5.7700	5.7700	5.7700	-33.372%	1	58	-96.014%
2026-02-26	8.6000	8.8000	8.6000	8.6600	-1.591%	25	60	-97.344%
2026-02-24	8.9000	8.9000	8.8000	8.8000	-12.000%	2	43	-97.386%
2026-02-23	10.0000	10.0000	10.0000	10.0000	+11.111%	1	43	-97.700%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-17.658%	8	44	-97.444%
2026-02-19	10.9300	10.9300	10.9300	10.9300	-2.758%	1	47	-97.896%
2026-02-17	11.2400	11.2400	11.2400	11.2400	+4.074%	3	46	-97.954%
2026-02-13	10.8000	10.8000	10.8000	10.8000	+6.931%	1	43	-97.870%
2026-02-10	10.1000	10.1000	10.1000	10.1000	-17.484%	1	43	-97.723%
2026-02-05	12.2400	12.2400	12.2400	12.2400	+3.030%	1	43	-98.121%
2026-02-04	11.7500	11.8800	11.7500	11.8800	+5.133%	5	42	-98.064%
2026-02-03	11.3000	11.3000	11.3000	11.3000	+0.893%	1	45	-97.965%
2026-02-02	11.2000	11.2000	11.2000	11.2000	+1.818%	5	44	-97.946%
2026-01-30	11.0000	11.0000	11.0000	11.0000	-4.348%	2	49	-97.909%
2026-01-28	11.5000	11.5000	11.5000	11.5000	-9.449%	2	49	-98.000%
2026-01-26	12.7000	12.7000	12.7000	12.7000	+5.833%	1	50	-98.189%
2026-01-21	11.5000	12.0000	11.5000	12.0000	-1.397%	11	50	-98.083%
2026-01-15	12.1700	12.1700	12.1700	12.1700	-5.659%	1	53	-98.110%
2026-01-13	12.9000	12.9000	12.9000	12.9000	+3.200%	5	53	-98.217%
2026-01-08	12.5000	12.5000	12.5000	12.5000	+3.306%	3	48	-98.160%
2026-01-05	12.1000	12.1000	12.1000	12.1000	+1.340%	10	35	-98.099%
2026-01-02	11.9400	11.9400	11.9400	11.9400	0.000%	1	35	-98.074%
2025-12-23	11.9400	11.9400	11.9400	11.9400	-2.131%	10	34	-98.074%
2025-12-22	12.4000	12.4000	12.1000	12.2000	-19.578%	7	35	-98.115%
2025-12-18	15.1700	15.1700	15.1700	15.1700	+0.797%	10	28	-98.484%
2025-12-16	15.1500	15.1500	15.0500	15.0500	-9.337%	8	24	-98.472%
2025-11-07	16.5000	16.6000	16.4500	16.6000	+5.063%	7	19	-98.614%
2025-11-04	15.8000	15.8000	15.8000	15.8000	+10.490%	1	15	-98.544%
2025-10-27	14.3000	14.3000	14.3000	14.3000	+3.698%	10	7	-98.392%
2025-10-20	13.7900	13.7900	13.7900	13.7900	-10.975%	1	7	-98.332%
2025-09-23	15.4900	15.4900	15.4900	15.4900	-13.124%	1	7	-98.515%
2025-09-05	17.8300	17.8300	17.8300	17.8300	+9.052%	1	6	-98.710%
2025-08-18	16.3500	16.3500	16.3500	16.3500	-0.849%	1	5	-98.593%
2025-07-18	16.4900	16.4900	16.4900	16.4900	-0.061%	1	4	-98.605%
2025-07-07	16.5000	16.5000	16.5000	16.5000	-20.444%	2	3	-98.606%
2025-05-19	20.7400	20.7400	20.7400	20.7400	-17.272%	1	1	-98.891%
2025-04-11	25.0700	25.0700	25.0700	25.0700	+29.896%	2	2	-99.083%
2025-02-19	19.3000	19.3000	19.3000	19.3000	+12.209%	1	1	-98.808%
2024-12-09	17.2000	17.2000	17.2000	17.2000	+6.700%	1	1	-98.663%
2024-11-21	16.1200	16.1200	16.1200	16.1200	0.000%	1	1	-98.573%