Dark

AAOI20270115P55
AAOI Jan 15 2027 55.00 Put (AAOI270115P00055000)
option OPRA

EOD

Sep 25, 2026

1.80-10.448%(-0.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.8000	1.8000	1.8000	1.8000	-10.448%	5	222	0.000%
2026-09-23	2.0100	2.0100	2.0100	2.0100	+8.649%	5	217	-10.448%
2026-09-22	1.5000	1.8500	1.5000	1.8500	+5.714%	12	217	-2.703%
2026-09-21	1.7500	1.7500	1.7500	1.7500	-12.500%	4	213	+2.857%
2026-09-18	2.0500	2.0500	2.0000	2.0000	-13.043%	103	217	-10.000%
2026-09-17	2.3000	2.3000	2.3000	2.3000	-16.364%	1	117	-21.739%
2026-09-16	2.7500	2.7500	2.7500	2.7500	+10.000%	1	116	-34.545%
2026-09-14	2.5000	2.5000	2.5000	2.5000	+13.636%	2	116	-28.000%
2026-09-11	2.1600	2.2000	2.1600	2.2000	-14.729%	21	114	-18.182%
2026-09-03	2.6000	2.6000	2.5800	2.5800	-4.444%	2	98	-30.233%
2026-09-02	2.7000	2.7000	2.7000	2.7000	-0.735%	1	100	-33.333%
2026-09-01	2.8500	2.8500	2.7200	2.7200	-7.797%	3	99	-33.824%
2026-08-28	2.8000	2.9500	2.8000	2.9500	+5.735%	5	98	-38.983%
2026-08-27	2.6700	2.7900	2.6700	2.7900	-36.591%	6	93	-35.484%
2026-08-24	4.3300	4.4700	4.3300	4.4000	+31.343%	5	94	-59.091%
2026-08-19	3.1000	3.3500	3.1000	3.3500	+18.375%	3	89	-46.269%
2026-08-18	2.8300	2.8300	2.8300	2.8300	+23.043%	1	88	-36.396%
2026-08-17	2.7000	2.7000	2.3000	2.3000	-38.667%	8	89	-21.739%
2026-08-12	3.7500	3.7500	3.7500	3.7500	-1.316%	1	92	-52.000%
2026-08-11	3.8000	3.8000	3.8000	3.8000	-17.391%	1	92	-52.632%
2026-08-10	4.6000	4.6000	4.6000	4.6000	+4.545%	1	91	-60.870%
2026-08-07	4.3000	4.4000	4.3000	4.4000	-21.147%	3	90	-59.091%
2026-08-06	5.5800	5.5800	5.5800	5.5800	+1.455%	5	92	-67.742%
2026-08-05	5.5000	5.5000	5.5000	5.5000	0.000%	2	96	-67.273%
2026-08-04	5.7500	5.8000	5.5000	5.5000	-25.976%	39	98	-67.273%
2026-08-03	7.6500	7.6500	7.4300	7.4300	-25.700%	6	121	-75.774%
2026-07-30	10.0000	10.0000	10.0000	10.0000	-10.714%	1	118	-82.000%
2026-07-29	11.4000	11.4000	11.2000	11.2000	+1.818%	2	118	-83.929%
2026-07-28	10.2000	11.0000	10.1400	11.0000	+25.000%	4	118	-83.636%
2026-07-24	8.8000	8.8000	8.8000	8.8000	+17.021%	1	116	-79.545%
2026-07-22	7.5200	7.5200	7.5200	7.5200	+4.300%	1	115	-76.064%
2026-07-21	7.4000	7.4000	7.2000	7.2100	-26.728%	4	115	-75.035%
2026-07-17	9.8400	9.8400	9.8400	9.8400	+13.103%	2	116	-81.707%
2026-07-16	8.7000	8.7000	8.7000	8.7000	+8.750%	2	116	-79.310%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+8.844%	5	114	-77.500%
2026-07-14	7.3500	7.3500	7.3500	7.3500	-7.431%	1	114	-75.510%
2026-07-13	7.9400	7.9400	7.9400	7.9400	+5.867%	2	114	-77.330%
2026-07-06	7.5000	7.5000	7.5000	7.5000	+18.110%	1	112	-76.000%
2026-06-29	7.1000	7.1000	6.3500	6.3500	-11.189%	4	111	-71.654%
2026-06-26	7.7000	7.7000	7.1500	7.1500	+11.198%	14	110	-74.825%
2026-06-23	6.4300	6.4300	6.4300	6.4300	+3.710%	1	99	-72.006%
2026-06-18	6.0000	6.2000	6.0000	6.2000	-10.145%	2	100	-70.968%
2026-06-15	6.9000	6.9000	6.9000	6.9000	-9.211%	1	100	-73.913%
2026-06-11	7.8000	7.9600	7.6000	7.6000	+1.333%	13	100	-76.316%
2026-06-10	7.3000	7.5000	7.3000	7.5000	+8.696%	11	99	-76.000%
2026-06-09	6.9000	6.9000	6.9000	6.9000	+13.115%	5	100	-73.913%
2026-06-03	6.0000	6.1000	6.0000	6.1000	-7.576%	11	95	-70.492%
2026-05-28	7.1100	7.1100	6.6000	6.6000	-7.042%	3	94	-72.727%
2026-05-19	7.1000	7.1000	7.0100	7.1000	+16.393%	3	93	-74.648%
2026-05-14	6.0000	6.1000	6.0000	6.1000	-4.389%	22	90	-70.492%
2026-05-13	6.3800	6.3800	6.3800	6.3800	+8.136%	1	68	-71.787%
2026-05-11	5.9000	5.9000	5.9000	5.9000	-28.398%	1	68	-69.492%
2026-05-07	7.7600	8.2500	7.7600	8.2400	+8.136%	4	68	-78.155%
2026-05-06	7.4000	7.7000	7.4000	7.6200	+2.973%	4	70	-76.378%
2026-05-04	7.4000	7.4000	7.4000	7.4000	+4.225%	1	66	-75.676%
2026-05-01	7.1000	7.1000	7.1000	7.1000	-18.578%	1	65	-74.648%
2026-04-30	8.7000	8.7200	8.7000	8.7200	-10.103%	2	65	-79.358%
2026-04-28	9.7000	9.7000	9.7000	9.7000	+15.890%	1	64	-81.443%
2026-04-24	8.4200	8.4200	8.3700	8.3700	-7.000%	2	63	-78.495%
2026-04-22	9.0000	9.0000	9.0000	9.0000	-10.000%	2	61	-80.000%
2026-04-13	10.0000	10.0000	10.0000	10.0000	+5.263%	2	59	-82.000%
2026-04-10	9.6300	9.6300	9.4000	9.5000	-8.654%	5	57	-81.053%
2026-04-09	10.0000	10.4000	9.5300	10.4000	-9.565%	22	54	-82.692%
2026-04-08	11.5000	11.5000	11.5000	11.5000	-4.722%	1	54	-84.348%
2026-04-07	12.0700	12.0700	12.0700	12.0700	-3.440%	1	54	-85.087%
2026-04-06	12.7400	12.7400	12.5000	12.5000	-10.523%	14	54	-85.600%
2026-04-02	13.9500	13.9700	13.9500	13.9700	-8.752%	2	46	-87.115%
2026-03-30	14.6500	15.3100	14.6500	15.3100	+21.508%	2	46	-88.243%
2026-03-24	12.6000	12.6000	12.6000	12.6000	-16.000%	1	45	-85.714%
2026-03-17	15.0000	15.0000	15.0000	15.0000	+2.740%	2	45	-88.000%
2026-03-16	14.6000	14.6000	14.6000	14.6000	+8.148%	1	46	-87.671%
2026-03-12	13.6000	13.6000	13.5000	13.5000	+9.223%	5	47	-86.667%
2026-03-11	12.5000	12.5000	12.3600	12.3600	-2.677%	2	43	-85.437%
2026-03-10	13.3900	13.3900	12.4900	12.7000	-11.806%	5	43	-85.827%
2026-03-09	15.2600	15.2600	14.4000	14.4000	-2.041%	2	41	-87.500%
2026-03-06	14.7000	14.7000	14.7000	14.7000	-3.922%	10	41	-87.755%
2026-03-05	14.9000	15.6000	14.9000	15.3000	-7.831%	12	41	-88.235%
2026-03-03	15.6000	16.6000	15.5300	16.6000	+14.641%	21	33	-89.157%
2026-03-02	14.4800	14.4800	14.4800	14.4800	-31.048%	1	17	-87.569%
2026-02-26	21.0000	21.0000	21.0000	21.0000	0.000%	3	18	-91.429%
2026-02-23	21.0000	21.0000	21.0000	21.0000	+0.048%	1	15	-91.429%
2026-02-20	20.9900	20.9900	20.9900	20.9900	-18.327%	1	14	-91.424%
2026-02-06	25.7000	25.7000	25.7000	25.7000	-5.515%	10	14	-92.996%
2026-01-27	27.2000	27.2000	27.2000	27.2000	-6.207%	10	24	-93.382%
2026-01-08	29.0000	29.0000	29.0000	29.0000	+5.072%	5	14	-93.793%
2026-01-05	27.6000	27.6000	27.6000	27.6000	+9.091%	2	14	-93.478%
2025-12-23	25.3000	25.3000	25.3000	25.3000	-17.857%	5	12	-92.885%
2025-09-22	30.8000	30.8000	30.8000	30.8000	-29.761%	3	7	-94.156%
2025-04-10	43.8500	43.8500	43.8500	43.8500	+43.770%	2	4	-95.895%
2024-12-26	30.5000	30.5000	30.5000	30.5000	-1.613%	2	4	-94.098%
2024-12-05	31.0000	31.0000	31.0000	31.0000	+1.307%	2	4	-94.194%
2024-11-26	30.6000	30.6000	30.6000	30.6000	0.000%	2	2	-94.118%