Dark

AAOI20270115P50
AAOI Jan 15 2027 50.00 Put (AAOI270115P00050000)
option OPRA

EOD

Sep 29, 2026

1.20-7.692%(-0.10)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2700	1.2700	1.1000	1.2000	-7.692%	32	1,326	0.000%
2026-09-28	1.3500	1.4500	1.3000	1.3000	+8.333%	19	1,358	-7.692%
2026-09-25	1.3200	1.3200	1.2000	1.2000	-5.512%	6	1,358	0.000%
2026-09-24	1.3800	1.3800	1.2700	1.2700	+1.600%	2	1,358	-5.512%
2026-09-23	1.2600	1.2700	1.2000	1.2500	+4.167%	5	1,360	-4.000%
2026-09-22	1.2700	1.3000	1.2000	1.2000	0.000%	35	1,360	0.000%
2026-09-21	1.2900	1.2900	1.1500	1.2000	-14.286%	19	1,372	0.000%
2026-09-18	1.4000	1.4000	1.4000	1.4000	-17.647%	1	1,366	-14.286%
2026-09-17	1.6800	1.7000	1.6700	1.7000	-1.734%	3	1,367	-29.412%
2026-09-16	1.8000	1.8000	1.7200	1.7300	-3.889%	144	1,366	-30.636%
2026-09-14	1.9500	1.9500	1.8000	1.8000	+15.385%	3	1,506	-33.333%
2026-09-11	1.5300	1.6000	1.5000	1.5600	-2.500%	36	1,504	-23.077%
2026-09-10	1.5900	1.7500	1.5900	1.6000	+3.226%	7	1,523	-25.000%
2026-09-09	1.5400	1.5500	1.4700	1.5500	+2.649%	23	1,519	-22.581%
2026-09-08	1.6100	1.6100	1.3600	1.5100	-20.106%	15	1,518	-20.530%
2026-09-04	1.7500	1.8900	1.6000	1.8900	+5.000%	4	1,516	-36.508%
2026-09-03	1.9200	1.9500	1.7200	1.8000	+2.857%	16	1,516	-33.333%
2026-09-02	1.8400	1.8700	1.7500	1.7500	-9.326%	6	1,516	-31.429%
2026-09-01	1.9500	2.0200	1.9300	1.9300	+10.286%	9	1,518	-37.824%
2026-08-31	1.9000	2.0000	1.7500	1.7500	-10.256%	13	1,516	-31.429%
2026-08-28	2.0000	2.0500	1.9000	1.9500	+2.632%	13	1,522	-38.462%
2026-08-27	2.1000	2.1000	1.9000	1.9000	-11.628%	4	1,515	-36.842%
2026-08-26	2.4500	2.4500	2.1000	2.1500	-8.511%	15	1,515	-44.186%
2026-08-25	2.4700	2.4700	2.3500	2.3500	-11.985%	3	1,505	-48.936%
2026-08-24	3.0000	3.6000	2.6700	2.6700	+13.617%	36	1,505	-55.056%
2026-08-21	2.2500	2.3500	2.1300	2.3500	+6.818%	3	1,497	-48.936%
2026-08-20	2.4100	2.4100	2.2000	2.2000	-12.000%	24	1,496	-45.455%
2026-08-19	2.1000	2.5000	2.0500	2.5000	+13.636%	22	1,496	-52.000%
2026-08-18	1.9500	2.2000	1.9500	2.2000	+37.500%	28	1,491	-45.455%
2026-08-17	1.7700	1.8000	1.6000	1.6000	-27.602%	17	1,469	-25.000%
2026-08-14	2.6000	2.6000	2.1500	2.2100	-16.604%	14	1,469	-45.701%
2026-08-13	2.5700	2.6500	2.3500	2.6500	+1.145%	26	1,465	-54.717%
2026-08-12	2.6300	3.0000	2.5300	2.6200	-12.667%	46	1,455	-54.198%
2026-08-11	3.4000	3.5100	3.0000	3.0000	-15.014%	22	1,444	-60.000%
2026-08-10	2.9000	3.7000	2.8000	3.5300	+6.970%	47	1,435	-66.006%
2026-08-07	3.3800	3.6500	3.1800	3.3000	-28.261%	49	1,438	-63.636%
2026-08-06	4.3500	4.6000	4.1800	4.6000	+8.235%	13	1,447	-73.913%
2026-08-05	4.2600	4.2600	4.1100	4.2500	-3.628%	5	1,450	-71.765%
2026-08-04	5.0000	5.0000	4.3000	4.4100	-25.127%	24	1,445	-72.789%
2026-08-03	6.2500	6.2500	5.8000	5.8900	-17.042%	199	1,462	-79.626%
2026-07-31	6.4000	7.1000	6.4000	7.1000	-18.108%	17	1,372	-83.099%
2026-07-30	8.6200	8.6700	8.6200	8.6700	-11.531%	4	1,355	-86.159%
2026-07-29	9.6000	9.8000	9.6000	9.8000	+6.522%	3	1,353	-87.755%
2026-07-28	8.9200	9.2000	8.9200	9.2000	+28.312%	3	1,350	-86.957%
2026-07-27	7.4600	7.4600	7.1000	7.1700	+2.429%	6	1,353	-83.264%
2026-07-24	6.7200	7.0000	6.7200	7.0000	+14.943%	3	1,355	-82.857%
2026-07-23	6.0000	6.0900	6.0000	6.0900	+2.353%	2	1,353	-80.296%
2026-07-22	5.9500	5.9500	5.9500	5.9500	-1.653%	1	1,351	-79.832%
2026-07-21	6.0100	6.0500	5.9000	6.0500	-14.789%	4	1,352	-80.165%
2026-07-17	7.7500	7.7500	7.1000	7.1000	-2.069%	2	1,363	-83.099%
2026-07-16	7.0000	7.2500	6.9000	7.2500	+9.848%	31	1,361	-83.448%
2026-07-15	6.3400	6.6100	6.3400	6.6000	+20.000%	11	1,330	-81.818%
2026-07-14	5.7000	6.0000	5.5000	5.5000	-15.644%	5	1,322	-78.182%
2026-07-13	6.3000	6.5200	6.1000	6.5200	+5.161%	13	1,324	-81.595%
2026-07-10	6.2000	6.2000	6.2000	6.2000	+3.333%	1	1,326	-80.645%
2026-07-09	6.1500	6.1500	6.0000	6.0000	-8.397%	6	1,327	-80.000%
2026-07-08	6.5500	6.5500	6.5500	6.5500	-1.504%	1	1,321	-81.679%
2026-07-07	6.5000	6.6500	6.5000	6.6500	+10.833%	3	1,322	-81.955%
2026-07-06	6.4400	6.4400	6.0000	6.0000	-7.692%	4	1,321	-80.000%
2026-07-02	5.5000	6.7500	5.5000	6.5000	+23.810%	46	1,294	-81.538%
2026-07-01	5.2500	5.2500	5.2500	5.2500	+7.582%	1	1,294	-77.143%
2026-06-30	4.7500	4.9000	4.7500	4.8800	-2.400%	7	1,295	-75.410%
2026-06-29	6.0000	6.0000	5.0000	5.0000	-8.925%	5	1,299	-76.000%
2026-06-26	6.3000	6.3000	5.4900	5.4900	-1.259%	509	1,303	-78.142%
2026-06-25	5.5500	5.7000	5.5500	5.5600	-2.456%	11	817	-78.417%
2026-06-24	5.5000	5.7500	5.3500	5.7000	+6.742%	18	817	-78.947%
2026-06-23	5.5000	5.5000	5.1500	5.3400	+16.087%	7	820	-77.528%
2026-06-22	5.0500	5.3000	4.6000	4.6000	-4.762%	7	815	-73.913%
2026-06-18	4.7000	4.9000	4.7000	4.8300	-1.429%	4	821	-75.155%
2026-06-17	5.0300	5.0300	4.9000	4.9000	-2.000%	8	821	-75.510%
2026-06-16	5.2100	5.7000	5.0000	5.0000	-5.660%	15	827	-76.000%
2026-06-15	5.8000	5.8500	5.3000	5.3000	-11.960%	3	837	-77.358%
2026-06-12	6.0200	6.0200	6.0200	6.0200	-2.903%	1	840	-80.066%
2026-06-11	6.3000	6.5500	5.5000	6.2000	+1.639%	16	840	-80.645%
2026-06-10	6.1000	6.3100	5.6000	6.1000	-7.436%	225	835	-80.328%
2026-06-09	6.3000	6.5900	6.3000	6.5900	+19.818%	6	675	-81.791%
2026-06-08	5.4000	5.5000	5.4000	5.5000	-8.333%	3	670	-78.182%
2026-06-05	5.4000	6.0000	5.4000	6.0000	+20.000%	4	667	-80.000%
2026-06-01	5.2000	5.2000	5.0000	5.0000	-11.817%	2	665	-76.000%
2026-05-28	5.6700	5.6700	5.6700	5.6700	+11.176%	1	666	-78.836%
2026-05-26	5.1000	5.1000	5.1000	5.1000	+2.410%	5	665	-76.471%
2026-05-15	4.9800	4.9800	4.9800	4.9800	+2.049%	5	661	-75.904%
2026-05-14	4.7100	4.8800	4.7100	4.8800	-2.400%	4	666	-75.410%
2026-05-13	4.2000	5.0000	4.2000	5.0000	+3.306%	4	667	-76.000%
2026-05-11	4.8400	4.8400	4.8400	4.8400	-21.935%	1	667	-75.207%
2026-05-08	5.1000	6.3000	5.1000	6.2000	+1.639%	27	668	-80.645%
2026-05-07	6.3400	6.3500	6.1000	6.1000	-4.688%	64	644	-80.328%
2026-05-06	5.6000	6.4000	5.6000	6.4000	+3.226%	15	598	-81.250%
2026-05-05	5.8500	6.2000	5.8500	6.2000	+4.202%	7	594	-80.645%
2026-05-04	6.0000	6.0000	5.9500	5.9500	-3.252%	3	593	-79.832%
2026-05-01	6.2500	6.2500	6.1500	6.1500	-12.393%	4	591	-80.488%
2026-04-30	6.9000	7.0200	6.9000	7.0200	-5.135%	5	591	-82.906%
2026-04-29	7.8000	7.8000	7.2000	7.4000	+8.824%	7	591	-83.784%
2026-04-24	6.9000	6.9000	6.8000	6.8000	-12.821%	80	592	-82.353%
2026-04-23	7.5900	7.8000	7.5700	7.8000	+2.632%	3	512	-84.615%
2026-04-22	7.6000	7.6000	7.6000	7.6000	+2.703%	5	511	-84.211%
2026-04-21	6.8500	7.4000	6.8500	7.4000	+7.091%	7	507	-83.784%
2026-04-20	6.9100	6.9100	6.9100	6.9100	-5.342%	1	507	-82.634%
2026-04-17	7.3000	7.3000	7.3000	7.3000	0.000%	1	507	-83.562%
2026-04-16	7.3000	7.3000	7.3000	7.3000	-7.595%	3	507	-83.562%
2026-04-15	7.9000	7.9000	7.9000	7.9000	-3.659%	1	510	-84.810%
2026-04-14	7.8500	8.2000	7.8500	8.2000	+7.895%	6	510	-85.366%
2026-04-13	7.5000	7.7000	7.5000	7.6000	-3.797%	401	511	-84.211%
2026-04-10	7.5000	7.9000	7.4100	7.9000	-8.140%	11	113	-84.810%
2026-04-09	8.4000	8.8300	8.4000	8.6000	-11.340%	16	116	-86.047%
2026-04-08	9.6000	9.7000	8.7000	9.7000	-3.000%	3	114	-87.629%
2026-04-07	10.0000	10.0000	10.0000	10.0000	-4.762%	5	116	-88.000%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-7.570%	1	111	-88.571%
2026-04-02	11.3600	11.3600	11.3600	11.3600	-15.852%	1	112	-89.437%
2026-03-31	13.5000	13.5000	13.5000	13.5000	0.000%	4	112	-91.111%
2026-03-30	13.0000	13.9000	13.0000	13.5000	+12.500%	13	116	-91.111%
2026-03-27	10.3000	12.0000	10.3000	12.0000	+7.623%	17	115	-90.000%
2026-03-26	10.5300	11.1500	10.5300	11.1500	+4.206%	15	100	-89.238%
2026-03-25	10.7000	10.7000	10.7000	10.7000	-0.926%	1	85	-88.785%
2026-03-24	11.0000	11.5000	10.6500	10.8000	-15.888%	7	86	-88.889%
2026-03-20	11.5000	12.8400	11.5000	12.8400	+4.390%	10	86	-90.654%
2026-03-18	12.3000	12.3000	12.3000	12.3000	-1.600%	1	85	-90.244%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+2.459%	2	85	-90.400%
2026-03-16	12.2000	12.2000	12.2000	12.2000	-4.013%	10	83	-90.164%
2026-03-13	12.5000	12.7100	12.3900	12.7100	+14.608%	8	73	-90.559%
2026-03-12	11.0900	11.0900	11.0900	11.0900	+6.635%	1	73	-89.179%
2026-03-11	10.9000	10.9000	10.4000	10.4000	-3.256%	2	72	-88.462%
2026-03-10	11.4000	11.4000	10.7500	10.7500	-17.371%	2	74	-88.837%
2026-03-06	12.7500	13.0100	11.9500	13.0100	+3.254%	4	75	-90.776%
2026-03-05	13.2000	13.2000	12.4800	12.6000	-1.946%	7	71	-90.476%
2026-03-04	12.5000	12.8500	12.5000	12.8500	-4.815%	30	65	-90.661%
2026-03-03	12.6000	13.5000	12.5000	13.5000	+12.500%	3	48	-91.111%
2026-03-02	10.2000	12.3000	10.2000	12.0000	-8.187%	7	49	-90.000%
2026-02-27	13.0700	13.0700	13.0700	13.0700	-28.423%	1	48	-90.819%
2026-02-26	18.0000	18.2600	18.0000	18.2600	-13.048%	2	48	-93.428%
2026-02-17	21.0000	21.0000	21.0000	21.0000	+6.599%	1	48	-94.286%
2026-02-11	19.3000	19.7000	19.3000	19.7000	+0.510%	2	49	-93.909%
2026-02-09	19.6000	19.7000	19.6000	19.6000	-23.137%	80	49	-93.878%
2025-10-20	25.5000	25.5000	25.5000	25.5000	-14.112%	1	5	-95.294%
2025-08-25	29.6900	29.6900	29.6900	29.6900	+0.644%	1	5	-95.958%
2025-08-22	29.4800	29.5000	29.4800	29.5000	-6.170%	2	5	-95.932%
2025-08-20	31.4400	31.4400	31.4400	31.4400	+2.078%	1	5	-96.183%
2025-08-19	30.8000	30.8000	30.8000	30.8000	+7.317%	2	4	-96.104%
2025-08-18	28.7900	28.7900	28.7000	28.7000	-8.599%	2	4	-95.819%
2025-08-14	31.4000	31.4000	31.4000	31.4000	+3.426%	2	4	-96.178%
2025-08-12	30.1600	30.3600	30.1600	30.3600	-3.863%	2	2	-96.047%
2025-08-11	31.5800	31.5800	31.5800	31.5800	+1.218%	2	3	-96.200%
2025-02-24	31.2000	31.2000	31.2000	31.2000	0.000%	3	3	-96.154%