Dark

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

EOD

Aug 10, 2026

1.50-16.667%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.4500	1.5000	1.4500	1.5000	-16.667%	2	231	0.000%
2026-08-07	1.8300	1.8300	1.7000	1.8000	-25.311%	25	229	-16.667%
2026-08-06	2.4000	2.4100	2.4000	2.4100	+5.240%	5	207	-37.759%
2026-08-04	2.6500	2.6500	2.2900	2.2900	-47.717%	4	209	-34.498%
2026-07-30	4.3800	4.3800	4.3800	4.3800	-23.158%	2	210	-65.753%
2026-07-29	5.3400	5.7000	5.2000	5.7000	+12.871%	11	208	-73.684%
2026-07-28	4.6700	5.1200	4.6700	5.0500	+23.171%	57	204	-70.297%
2026-07-27	4.1000	4.1000	4.1000	4.1000	+4.326%	10	157	-63.415%
2026-07-20	3.9300	3.9300	3.9300	3.9300	-1.750%	1	147	-61.832%
2026-07-17	4.6400	4.6400	4.0000	4.0000	-4.762%	35	146	-62.500%
2026-07-16	3.9000	4.2000	3.9000	4.2000	+15.702%	12	115	-64.286%
2026-07-15	3.5500	3.6300	3.5500	3.6300	-9.250%	2	105	-58.678%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+8.108%	3	103	-62.500%
2026-07-02	3.3000	3.7000	3.3000	3.7000	+25.424%	6	95	-59.459%
2026-06-30	2.9500	2.9500	2.9500	2.9500	-8.385%	1	95	-49.153%
2026-06-25	3.1500	3.2800	3.1500	3.2200	+13.380%	6	94	-53.416%
2026-06-18	2.8800	2.8800	2.8400	2.8400	-24.267%	2	97	-47.183%
2026-06-11	3.7500	3.7500	3.7500	3.7500	-6.250%	1	97	-60.000%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+8.108%	1	96	-62.500%
2026-06-05	3.7000	3.7000	3.7000	3.7000	+21.311%	1	95	-59.459%
2026-06-04	3.1000	3.1000	3.0500	3.0500	-1.613%	3	94	-50.820%
2026-06-01	3.0800	3.4000	3.0800	3.1000	-10.145%	7	95	-51.613%
2026-05-29	3.1900	3.5000	3.1900	3.4500	+30.189%	6	96	-56.522%
2026-05-13	2.8500	2.8500	2.6500	2.6500	-15.873%	2	95	-43.396%
2026-05-12	3.1500	3.1500	3.1500	3.1500	+5.000%	1	94	-52.381%
2026-05-11	3.0000	3.0000	3.0000	3.0000	-5.660%	3	94	-50.000%
2026-05-08	3.1800	3.1800	3.1800	3.1800	-11.173%	1	97	-52.830%
2026-05-05	3.4700	3.5800	3.4700	3.5800	-3.243%	6	97	-58.101%
2026-05-04	3.6000	3.9000	3.6000	3.7000	-13.953%	10	97	-59.459%
2026-04-30	4.3000	4.3000	4.3000	4.3000	-14.000%	1	101	-65.116%
2026-04-28	4.9000	5.1400	4.9000	5.0000	+7.527%	7	102	-70.000%
2026-04-27	5.0500	5.0500	4.6000	4.6500	+1.087%	13	100	-67.742%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+7.477%	1	102	-67.391%
2026-04-22	4.2800	4.2800	4.2800	4.2800	+1.905%	1	101	-64.953%
2026-04-21	4.1200	4.3500	3.9200	4.2000	-1.408%	12	96	-64.286%
2026-04-20	4.2000	4.3000	4.2000	4.2600	-23.929%	9	96	-64.789%
2026-04-15	5.6000	5.6000	5.6000	5.6000	+20.172%	1	98	-73.214%
2026-04-14	4.6000	4.6600	4.6000	4.6600	-7.356%	3	98	-67.811%
2026-04-13	4.9200	5.0300	4.9200	5.0300	+2.653%	4	96	-70.179%
2026-04-10	4.9100	5.0000	4.8000	4.9000	-12.500%	5	99	-69.388%
2026-04-08	5.6000	5.6000	5.6000	5.6000	-13.846%	2	101	-73.214%
2026-04-07	6.7400	6.7400	6.5000	6.5000	-3.704%	4	103	-76.923%
2026-04-06	6.7500	6.7500	6.7500	6.7500	-24.157%	1	100	-77.778%
2026-03-31	8.8000	9.1000	8.8000	8.9000	-1.111%	7	100	-83.146%
2026-03-30	8.5000	9.0000	8.5000	9.0000	+17.647%	30	95	-83.333%
2026-03-27	7.5000	7.7000	7.4000	7.6500	+14.179%	26	114	-80.392%
2026-03-25	6.7000	6.7000	6.7000	6.7000	-3.179%	1	97	-77.612%
2026-03-24	7.2900	7.2900	6.9200	6.9200	-13.716%	2	98	-78.324%
2026-03-23	8.0200	8.0200	8.0200	8.0200	+2.821%	1	100	-81.297%
2026-03-20	7.8000	7.8000	7.8000	7.8000	+5.405%	1	99	-80.769%
2026-03-18	7.4000	7.4000	7.4000	7.4000	-9.976%	1	98	-79.730%
2026-03-17	8.1900	8.2200	8.1900	8.2200	-0.964%	11	99	-81.752%
2026-03-13	8.3000	8.3000	8.3000	8.3000	+18.571%	1	88	-81.928%
2026-03-11	7.0000	7.0000	7.0000	7.0000	-0.427%	1	89	-78.571%
2026-03-10	7.0000	7.0300	6.9500	7.0300	-12.125%	6	90	-78.663%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+2.171%	5	92	-81.250%
2026-03-06	8.4000	8.4000	7.8300	7.8300	-11.525%	5	106	-80.843%
2026-03-04	8.6000	8.8500	8.6000	8.8500	+1.724%	3	109	-83.051%
2026-03-03	8.4400	9.1000	8.2000	8.7000	+11.538%	47	106	-82.759%
2026-03-02	6.5500	8.0000	6.5500	7.8000	-6.699%	130	124	-80.769%
2026-02-27	8.5000	8.5000	8.3600	8.3600	-24.685%	3	88	-82.057%
2026-02-26	11.4000	11.4000	11.1000	11.1000	+2.778%	2	87	-86.486%
2026-02-25	10.8000	10.8000	10.8000	10.8000	-10.744%	1	87	-86.111%
2026-02-20	12.1000	12.1000	12.1000	12.1000	-10.370%	1	87	-87.603%
2026-02-19	13.5000	13.5000	13.5000	13.5000	+3.132%	1	88	-88.889%
2026-02-11	13.0900	13.0900	13.0900	13.0900	+0.692%	1	88	-88.541%
2026-02-10	13.0000	13.0000	13.0000	13.0000	-11.263%	1	87	-88.462%
2026-02-04	14.6500	14.6500	14.6500	14.6500	+5.396%	2	88	-89.761%
2026-02-03	13.9000	13.9000	13.9000	13.9000	+6.923%	3	88	-89.209%
2026-02-02	13.9300	13.9500	13.0000	13.0000	-15.584%	54	85	-88.462%
2026-01-29	15.4000	15.4000	15.4000	15.4000	-4.938%	1	36	-90.260%
2026-01-26	16.2000	16.2000	16.2000	16.2000	+1.887%	1	36	-90.741%
2026-01-23	15.9000	15.9000	15.9000	15.9000	+10.417%	1	35	-90.566%
2026-01-22	14.8000	14.8000	14.4000	14.4000	-8.222%	29	34	-89.583%
2026-01-15	15.6900	15.6900	15.6900	15.6900	+3.701%	4	37	-90.440%
2025-12-23	15.1400	15.1400	14.9300	15.1300	-37.116%	30	33	-90.086%
2025-11-21	24.0600	24.0600	24.0600	24.0600	+23.069%	1	5	-93.766%
2025-09-23	19.0500	19.5500	19.0500	19.5500	-1.759%	2	5	-92.327%
2025-09-11	19.9000	19.9000	19.9000	19.9000	-27.239%	1	4	-92.462%
2025-05-01	27.3500	27.3500	27.3500	27.3500	-4.237%	1	3	-94.516%
2025-04-25	28.5600	28.5600	28.5600	28.5600	+1.277%	2	3	-94.748%
2025-04-24	28.2000	28.2000	28.2000	28.2000	+19.239%	2	3	-94.681%
2025-02-21	23.6500	23.6500	23.6500	23.6500	+10.256%	2	2	-93.658%
2025-01-08	21.4500	21.4500	21.4500	21.4500	+9.160%	1	3	-93.007%
2025-01-06	19.6500	19.6500	19.6500	19.6500	-8.178%	1	2	-92.366%
2024-12-10	21.4000	21.4000	21.4000	21.4000	+8.961%	1	2	-92.991%
2024-12-06	19.6400	19.6400	19.6400	19.6400	-2.434%	2	2	-92.363%
2024-12-05	20.1300	20.1300	20.1300	20.1300	0.000%	1	1	-92.548%