Dark

AAOI20270115P40
AAOI Jan 15 2027 40.00 Put (AAOI270115P00040000)
option OPRA

EOD

Sep 28, 2026

0.4700-7.843%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4400	0.4700	0.4200	0.4700	-7.843%	10	203	0.000%
2026-09-24	0.5100	0.5100	0.5100	0.5100	+21.429%	1	201	-7.843%
2026-09-23	0.4200	0.4200	0.4200	0.4200	-20.755%	1	200	+11.905%
2026-09-22	0.5300	0.5300	0.5300	0.5300	+8.163%	1	199	-11.321%
2026-09-21	0.4900	0.4900	0.4900	0.4900	-18.333%	1	200	-4.082%
2026-09-17	0.6500	0.6500	0.6000	0.6000	+9.091%	42	201	-21.667%
2026-09-16	0.5500	0.5500	0.5500	0.5500	-35.294%	1	216	-14.545%
2026-09-15	0.8500	0.8500	0.8500	0.8500	+13.333%	1	216	-44.706%
2026-09-14	0.7500	0.7500	0.7500	0.7500	+25.000%	1	215	-37.333%
2026-09-10	0.6000	0.6000	0.6000	0.6000	+25.000%	1	215	-21.667%
2026-09-08	0.5800	0.5800	0.4800	0.4800	-28.358%	4	215	-2.083%
2026-09-04	0.6400	0.6700	0.6400	0.6700	+3.077%	2	213	-29.851%
2026-09-03	0.7500	0.7500	0.6500	0.6500	-20.732%	11	213	-27.692%
2026-09-01	0.8200	0.8200	0.8200	0.8200	-8.889%	1	203	-42.683%
2026-08-27	0.9000	0.9000	0.9000	0.9000	-22.414%	6	204	-47.778%
2026-08-26	1.1600	1.1600	1.1600	1.1600	-10.769%	1	198	-59.483%
2026-08-24	1.2800	1.3000	1.2500	1.3000	+18.182%	21	199	-63.846%
2026-08-21	1.1500	1.1500	1.1000	1.1000	+10.000%	60	179	-57.273%
2026-08-20	1.1000	1.1000	1.0000	1.0000	-6.542%	27	223	-53.000%
2026-08-19	1.0700	1.0700	1.0700	1.0700	+1.905%	2	223	-56.075%
2026-08-18	0.9500	1.0600	0.9500	1.0500	+31.250%	39	225	-55.238%
2026-08-17	0.9000	1.0300	0.8000	0.8000	-33.333%	9	234	-41.250%
2026-08-14	1.2000	1.2000	1.2000	1.2000	-20.000%	1	232	-60.833%
2026-08-11	1.5000	1.5000	1.5000	1.5000	0.000%	10	231	-68.667%
2026-08-10	1.4500	1.5000	1.4500	1.5000	-16.667%	2	231	-68.667%
2026-08-07	1.8300	1.8300	1.7000	1.8000	-25.311%	25	229	-73.889%
2026-08-06	2.4000	2.4100	2.4000	2.4100	+5.240%	5	207	-80.498%
2026-08-04	2.6500	2.6500	2.2900	2.2900	-47.717%	4	209	-79.476%
2026-07-30	4.3800	4.3800	4.3800	4.3800	-23.158%	2	210	-89.269%
2026-07-29	5.3400	5.7000	5.2000	5.7000	+12.871%	11	208	-91.754%
2026-07-28	4.6700	5.1200	4.6700	5.0500	+23.171%	57	204	-90.693%
2026-07-27	4.1000	4.1000	4.1000	4.1000	+4.326%	10	157	-88.537%
2026-07-20	3.9300	3.9300	3.9300	3.9300	-1.750%	1	147	-88.041%
2026-07-17	4.6400	4.6400	4.0000	4.0000	-4.762%	35	146	-88.250%
2026-07-16	3.9000	4.2000	3.9000	4.2000	+15.702%	12	115	-88.810%
2026-07-15	3.5500	3.6300	3.5500	3.6300	-9.250%	2	105	-87.052%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+8.108%	3	103	-88.250%
2026-07-02	3.3000	3.7000	3.3000	3.7000	+25.424%	6	95	-87.297%
2026-06-30	2.9500	2.9500	2.9500	2.9500	-8.385%	1	95	-84.068%
2026-06-25	3.1500	3.2800	3.1500	3.2200	+13.380%	6	94	-85.404%
2026-06-18	2.8800	2.8800	2.8400	2.8400	-24.267%	2	97	-83.451%
2026-06-11	3.7500	3.7500	3.7500	3.7500	-6.250%	1	97	-87.467%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+8.108%	1	96	-88.250%
2026-06-05	3.7000	3.7000	3.7000	3.7000	+21.311%	1	95	-87.297%
2026-06-04	3.1000	3.1000	3.0500	3.0500	-1.613%	3	94	-84.590%
2026-06-01	3.0800	3.4000	3.0800	3.1000	-10.145%	7	95	-84.839%
2026-05-29	3.1900	3.5000	3.1900	3.4500	+30.189%	6	96	-86.377%
2026-05-13	2.8500	2.8500	2.6500	2.6500	-15.873%	2	95	-82.264%
2026-05-12	3.1500	3.1500	3.1500	3.1500	+5.000%	1	94	-85.079%
2026-05-11	3.0000	3.0000	3.0000	3.0000	-5.660%	3	94	-84.333%
2026-05-08	3.1800	3.1800	3.1800	3.1800	-11.173%	1	97	-85.220%
2026-05-05	3.4700	3.5800	3.4700	3.5800	-3.243%	6	97	-86.872%
2026-05-04	3.6000	3.9000	3.6000	3.7000	-13.953%	10	97	-87.297%
2026-04-30	4.3000	4.3000	4.3000	4.3000	-14.000%	1	101	-89.070%
2026-04-28	4.9000	5.1400	4.9000	5.0000	+7.527%	7	102	-90.600%
2026-04-27	5.0500	5.0500	4.6000	4.6500	+1.087%	13	100	-89.892%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+7.477%	1	102	-89.783%
2026-04-22	4.2800	4.2800	4.2800	4.2800	+1.905%	1	101	-89.019%
2026-04-21	4.1200	4.3500	3.9200	4.2000	-1.408%	12	96	-88.810%
2026-04-20	4.2000	4.3000	4.2000	4.2600	-23.929%	9	96	-88.967%
2026-04-15	5.6000	5.6000	5.6000	5.6000	+20.172%	1	98	-91.607%
2026-04-14	4.6000	4.6600	4.6000	4.6600	-7.356%	3	98	-89.914%
2026-04-13	4.9200	5.0300	4.9200	5.0300	+2.653%	4	96	-90.656%
2026-04-10	4.9100	5.0000	4.8000	4.9000	-12.500%	5	99	-90.408%
2026-04-08	5.6000	5.6000	5.6000	5.6000	-13.846%	2	101	-91.607%
2026-04-07	6.7400	6.7400	6.5000	6.5000	-3.704%	4	103	-92.769%
2026-04-06	6.7500	6.7500	6.7500	6.7500	-24.157%	1	100	-93.037%
2026-03-31	8.8000	9.1000	8.8000	8.9000	-1.111%	7	100	-94.719%
2026-03-30	8.5000	9.0000	8.5000	9.0000	+17.647%	30	95	-94.778%
2026-03-27	7.5000	7.7000	7.4000	7.6500	+14.179%	26	114	-93.856%
2026-03-25	6.7000	6.7000	6.7000	6.7000	-3.179%	1	97	-92.985%
2026-03-24	7.2900	7.2900	6.9200	6.9200	-13.716%	2	98	-93.208%
2026-03-23	8.0200	8.0200	8.0200	8.0200	+2.821%	1	100	-94.140%
2026-03-20	7.8000	7.8000	7.8000	7.8000	+5.405%	1	99	-93.974%
2026-03-18	7.4000	7.4000	7.4000	7.4000	-9.976%	1	98	-93.649%
2026-03-17	8.1900	8.2200	8.1900	8.2200	-0.964%	11	99	-94.282%
2026-03-13	8.3000	8.3000	8.3000	8.3000	+18.571%	1	88	-94.337%
2026-03-11	7.0000	7.0000	7.0000	7.0000	-0.427%	1	89	-93.286%
2026-03-10	7.0000	7.0300	6.9500	7.0300	-12.125%	6	90	-93.314%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+2.171%	5	92	-94.125%
2026-03-06	8.4000	8.4000	7.8300	7.8300	-11.525%	5	106	-93.997%
2026-03-04	8.6000	8.8500	8.6000	8.8500	+1.724%	3	109	-94.689%
2026-03-03	8.4400	9.1000	8.2000	8.7000	+11.538%	47	106	-94.598%
2026-03-02	6.5500	8.0000	6.5500	7.8000	-6.699%	130	124	-93.974%
2026-02-27	8.5000	8.5000	8.3600	8.3600	-24.685%	3	88	-94.378%
2026-02-26	11.4000	11.4000	11.1000	11.1000	+2.778%	2	87	-95.766%
2026-02-25	10.8000	10.8000	10.8000	10.8000	-10.744%	1	87	-95.648%
2026-02-20	12.1000	12.1000	12.1000	12.1000	-10.370%	1	87	-96.116%
2026-02-19	13.5000	13.5000	13.5000	13.5000	+3.132%	1	88	-96.519%
2026-02-11	13.0900	13.0900	13.0900	13.0900	+0.692%	1	88	-96.409%
2026-02-10	13.0000	13.0000	13.0000	13.0000	-11.263%	1	87	-96.385%
2026-02-04	14.6500	14.6500	14.6500	14.6500	+5.396%	2	88	-96.792%
2026-02-03	13.9000	13.9000	13.9000	13.9000	+6.923%	3	88	-96.619%
2026-02-02	13.9300	13.9500	13.0000	13.0000	-15.584%	54	85	-96.385%
2026-01-29	15.4000	15.4000	15.4000	15.4000	-4.938%	1	36	-96.948%
2026-01-26	16.2000	16.2000	16.2000	16.2000	+1.887%	1	36	-97.099%
2026-01-23	15.9000	15.9000	15.9000	15.9000	+10.417%	1	35	-97.044%
2026-01-22	14.8000	14.8000	14.4000	14.4000	-8.222%	29	34	-96.736%
2026-01-15	15.6900	15.6900	15.6900	15.6900	+3.701%	4	37	-97.004%
2025-12-23	15.1400	15.1400	14.9300	15.1300	-37.116%	30	33	-96.894%
2025-11-21	24.0600	24.0600	24.0600	24.0600	+23.069%	1	5	-98.047%
2025-09-23	19.0500	19.5500	19.0500	19.5500	-1.759%	2	5	-97.596%
2025-09-11	19.9000	19.9000	19.9000	19.9000	-27.239%	1	4	-97.638%
2025-05-01	27.3500	27.3500	27.3500	27.3500	-4.237%	1	3	-98.282%
2025-04-25	28.5600	28.5600	28.5600	28.5600	+1.277%	2	3	-98.354%
2025-04-24	28.2000	28.2000	28.2000	28.2000	+19.239%	2	3	-98.333%
2025-02-21	23.6500	23.6500	23.6500	23.6500	+10.256%	2	2	-98.013%
2025-01-08	21.4500	21.4500	21.4500	21.4500	+9.160%	1	3	-97.809%
2025-01-06	19.6500	19.6500	19.6500	19.6500	-8.178%	1	2	-97.608%
2024-12-10	21.4000	21.4000	21.4000	21.4000	+8.961%	1	2	-97.804%
2024-12-06	19.6400	19.6400	19.6400	19.6400	-2.434%	2	2	-97.607%
2024-12-05	20.1300	20.1300	20.1300	20.1300	0.000%	1	1	-97.665%