Dark

AAOI20270115P45
AAOI Jan 15 2027 45.00 Put (AAOI270115P00045000)
option OPRA

EOD

Sep 29, 2026

0.6500-23.529%(-0.2000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7000	0.7200	0.6500	0.6500	-23.529%	12	1,783	0.000%
2026-09-24	0.8500	0.8500	0.8500	0.8500	+7.595%	3	1,779	-23.529%
2026-09-22	0.7900	0.7900	0.7900	0.7900	+12.857%	1	1,780	-17.722%
2026-09-21	0.7000	0.7000	0.7000	0.7000	-22.222%	1	1,779	-7.143%
2026-09-18	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,780	-27.778%
2026-09-17	1.0000	1.0000	1.0000	1.0000	-9.091%	35	1,781	-35.000%
2026-09-16	1.1000	1.1000	1.1000	1.1000	-15.385%	2	1,816	-40.909%
2026-09-14	1.3000	1.3000	1.3000	1.3000	+25.000%	1	1,816	-50.000%
2026-09-11	0.9500	1.0400	0.9500	1.0400	-5.455%	3	1,815	-37.500%
2026-09-10	1.0700	1.1000	1.0700	1.1000	+10.000%	11	1,814	-40.909%
2026-09-09	1.0000	1.0000	0.9500	1.0000	+29.870%	3	1,804	-35.000%
2026-09-08	0.9000	0.9300	0.7700	0.7700	-30.000%	5	1,802	-15.584%
2026-09-04	1.1000	1.1000	1.1000	1.1000	+1.852%	30	1,835	-40.909%
2026-09-03	1.2000	1.2200	1.0800	1.0800	-12.195%	17	1,835	-39.815%
2026-09-02	1.2500	1.2500	1.2300	1.2300	-8.889%	7	1,834	-47.154%
2026-09-01	1.3000	1.3500	1.2500	1.3500	+17.391%	12	1,835	-51.852%
2026-08-31	1.2000	1.3500	1.1500	1.1500	-17.857%	3,629	1,833	-43.478%
2026-08-28	1.4000	1.4000	1.4000	1.4000	-37.778%	1	3,479	-53.571%
2026-08-24	2.1000	2.2500	2.1000	2.2500	+40.625%	3	3,478	-71.111%
2026-08-21	1.6000	1.6000	1.6000	1.6000	-5.882%	10	3,475	-59.375%
2026-08-19	1.5900	1.7000	1.5900	1.7000	+13.333%	3	3,465	-61.765%
2026-08-18	1.5000	1.5000	1.5000	1.5000	+17.188%	10	3,466	-56.667%
2026-08-17	1.4000	1.4300	1.2800	1.2800	-24.706%	3	3,456	-49.219%
2026-08-14	1.5000	1.7000	1.5000	1.7000	-15.000%	14	3,458	-61.765%
2026-08-13	2.0000	2.0000	2.0000	2.0000	0.000%	32	3,452	-67.500%
2026-08-12	2.0000	2.0000	2.0000	2.0000	-21.569%	1	3,422	-67.500%
2026-08-11	2.5500	2.5500	2.5500	2.5500	+3.239%	2	3,423	-74.510%
2026-08-10	2.0300	2.4700	2.0300	2.4700	-1.200%	4	3,422	-73.684%
2026-08-07	2.5000	2.5000	2.5000	2.5000	-27.114%	6	3,420	-74.000%
2026-08-06	3.5500	3.5500	3.4300	3.4300	+7.188%	2	3,422	-81.050%
2026-08-05	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,423	-79.688%
2026-08-04	3.2000	3.2000	3.2000	3.2000	-28.889%	20	3,424	-79.688%
2026-08-03	4.5000	4.5000	4.5000	4.5000	-15.888%	1	3,444	-85.556%
2026-07-31	4.5000	5.5000	4.5000	5.3500	-9.322%	3	3,445	-87.850%
2026-07-30	6.1000	6.2000	5.5000	5.9000	-18.056%	344	3,447	-88.983%
2026-07-29	7.2000	7.2000	7.2000	7.2000	+12.500%	234	3,104	-90.972%
2026-07-28	6.3000	7.0000	6.3000	6.4000	+12.281%	1,296	2,876	-89.844%
2026-07-27	5.7300	5.8000	5.7000	5.7000	+23.913%	16	1,745	-88.596%
2026-07-22	4.5000	4.6000	4.5000	4.6000	+9.524%	2	1,752	-85.870%
2026-07-21	4.4000	4.4000	4.2000	4.2000	-20.755%	7	1,750	-84.524%
2026-07-20	5.4000	5.4000	5.3000	5.3000	-13.115%	6	1,743	-87.736%
2026-07-17	6.1000	6.1000	6.1000	6.1000	+23.984%	2	1,743	-89.344%
2026-07-15	4.3000	4.9200	4.3000	4.9200	+0.204%	2	1,741	-86.789%
2026-07-13	4.9100	4.9100	4.9100	4.9100	+27.202%	1	1,739	-86.762%
2026-06-30	3.9900	3.9900	3.8600	3.8600	-14.222%	3	1,739	-83.161%
2026-06-29	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,738	-85.556%
2026-06-26	4.4000	4.4000	4.4000	4.4000	0.000%	11	1,737	-85.227%
2026-06-24	4.4000	4.4000	4.4000	4.4000	+15.486%	11	1,726	-85.227%
2026-06-18	3.8100	3.8100	3.8100	3.8100	-20.625%	1	1,731	-82.940%
2026-06-11	5.1000	5.1000	4.8000	4.8000	+0.418%	2	1,731	-86.458%
2026-06-10	4.7800	4.7800	4.7800	4.7800	+40.588%	1	1,729	-86.402%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-22.551%	2	1,728	-80.882%
2026-06-02	4.3900	4.3900	4.3900	4.3900	+4.028%	16	1,730	-85.194%
2026-06-01	4.2200	4.2200	4.2200	4.2200	-1.860%	4	1,730	-84.597%
2026-05-28	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,734	-84.884%
2026-05-21	4.2000	4.2000	4.2000	4.2000	+3.960%	1	1,733	-84.524%
2026-05-20	4.0400	4.0400	4.0400	4.0400	+4.935%	1	1,734	-83.911%
2026-05-15	3.8500	3.8500	3.8500	3.8500	+2.941%	1	1,733	-83.117%
2026-05-13	4.0000	4.0000	3.2000	3.7400	+2.747%	22	1,732	-82.620%
2026-05-08	3.6400	3.6400	3.6400	3.6400	-28.627%	1	1,713	-82.143%
2026-05-07	5.2000	5.2000	5.0700	5.1000	+3.659%	6	1,713	-87.255%
2026-05-06	4.9200	4.9200	4.9200	4.9200	+10.562%	1	1,715	-86.789%
2026-05-04	4.4500	4.4500	4.4500	4.4500	-16.038%	1	1,715	-85.393%
2026-04-30	5.5500	5.6400	5.3000	5.3000	-9.864%	56	1,716	-87.736%
2026-04-27	5.8800	5.8800	5.8800	5.8800	+4.440%	3	1,664	-88.946%
2026-04-24	5.9000	5.9000	5.6300	5.6300	+5.431%	2	1,667	-88.455%
2026-04-21	5.3400	5.3400	5.3400	5.3400	-6.316%	2	1,667	-87.828%
2026-04-17	5.7000	5.7000	5.7000	5.7000	-10.938%	1	1,667	-88.596%
2026-04-15	6.1000	6.4000	6.1000	6.4000	+3.226%	2	1,668	-89.844%
2026-04-14	6.2000	6.3000	6.2000	6.2000	+1.639%	47	1,666	-89.516%
2026-04-13	6.2200	6.2200	6.1000	6.1000	0.000%	9	1,619	-89.344%
2026-04-10	6.1000	6.4000	6.0000	6.1000	-11.594%	855	1,613	-89.344%
2026-04-09	6.7000	6.9000	6.7000	6.9000	-2.266%	22	758	-90.580%
2026-04-08	7.0600	7.0600	7.0600	7.0600	-14.320%	1	750	-90.793%
2026-04-07	8.2400	8.2400	8.2400	8.2400	-5.613%	1	750	-92.112%
2026-04-06	8.5000	8.7300	8.5000	8.7300	-8.105%	134	750	-92.554%
2026-04-02	9.5000	9.5000	9.3000	9.5000	-6.034%	33	655	-93.158%
2026-04-01	10.2000	10.2000	10.1100	10.1100	-8.919%	31	655	-93.571%
2026-03-31	11.1000	11.1000	11.1000	11.1000	+2.778%	4	685	-94.144%
2026-03-30	11.2000	11.2000	10.7800	10.8000	+10.769%	31	685	-93.981%
2026-03-27	9.7500	9.8000	9.4200	9.7500	+2.632%	16	714	-93.333%
2026-03-26	9.1000	9.5000	9.1000	9.5000	+14.458%	39	724	-93.158%
2026-03-25	8.3800	8.4000	8.3000	8.3000	-1.190%	569	745	-92.169%
2026-03-24	9.0000	9.0000	8.4000	8.4000	-13.580%	63	177	-92.262%
2026-03-20	9.8000	9.8000	9.5000	9.7200	+2.101%	32	118	-93.313%
2026-03-18	9.9000	9.9000	9.5100	9.5200	-8.812%	5	89	-93.172%
2026-03-17	10.4900	10.4900	10.4400	10.4400	+9.895%	5	84	-93.774%
2026-03-16	9.3000	9.5000	9.3000	9.5000	+5.556%	60	79	-93.158%
2026-03-10	9.0000	9.0000	9.0000	9.0000	-12.621%	1	19	-92.778%
2026-03-03	10.3000	10.3000	10.3000	10.3000	-0.483%	3	19	-93.689%
2026-03-02	9.8000	10.5500	9.8000	10.3500	-9.211%	10	19	-93.720%
2026-02-27	11.2500	11.4000	11.2500	11.4000	-16.788%	5	19	-94.298%
2026-02-25	13.6000	13.7000	13.6000	13.7000	-21.355%	3	15	-95.255%
2026-02-18	17.4200	17.4200	17.4200	17.4200	+4.436%	1	15	-96.269%
2026-02-09	16.6800	16.6800	16.6800	16.6800	-13.887%	2	14	-96.103%
2026-02-05	19.5000	20.0400	19.3700	19.3700	+14.008%	5	13	-96.644%
2026-01-28	16.9900	16.9900	16.9900	16.9900	-4.011%	2	8	-96.174%
2026-01-22	17.7000	17.7000	17.7000	17.7000	-10.606%	1	6	-96.328%
2026-01-21	19.8000	19.8000	19.8000	19.8000	-4.808%	1	6	-96.717%
2026-01-09	20.8000	20.8000	20.8000	20.8000	0.000%	5	5	-96.875%