Dark

AAOI20270115P60
AAOI Jan 15 2027 60.00 Put (AAOI270115P00060000)
option OPRA

EOD

Sep 29, 2026

2.65-11.667%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5400	2.6500	2.5400	2.6500	-11.667%	2	741	0.000%
2026-09-28	3.0300	3.0500	3.0000	3.0000	+7.143%	6	743	-11.667%
2026-09-24	2.9000	2.9000	2.8000	2.8000	+5.660%	2	737	-5.357%
2026-09-22	2.6000	2.6500	2.6000	2.6500	+1.923%	420	735	0.000%
2026-09-21	2.6000	2.6000	2.5100	2.6000	-20.000%	3	392	+1.923%
2026-09-18	3.2500	3.2500	3.2500	3.2500	-3.846%	1	394	-18.462%
2026-09-17	3.1400	3.3800	3.1400	3.3800	-6.630%	3	395	-21.598%
2026-09-16	3.6000	3.8000	3.5400	3.6200	-4.737%	5	398	-26.796%
2026-09-15	3.8000	3.8000	3.8000	3.8000	+2.703%	2	397	-30.263%
2026-09-14	4.0000	4.0000	3.7000	3.7000	+15.987%	3	396	-28.378%
2026-09-11	3.2400	3.2400	3.1900	3.1900	-3.333%	11	395	-16.928%
2026-09-10	3.4000	3.4000	3.1000	3.3000	+11.864%	12	386	-19.697%
2026-09-09	2.9500	2.9500	2.9500	2.9500	-4.839%	10	383	-10.169%
2026-09-08	2.9000	3.1000	2.7400	3.1000	-3.125%	45	393	-14.516%
2026-09-04	3.3600	3.3600	3.2000	3.2000	-12.329%	6	400	-17.188%
2026-09-03	3.7000	4.0400	3.5200	3.6500	+1.389%	24	400	-27.397%
2026-09-02	3.6000	3.6000	3.6000	3.6000	-0.826%	1	407	-26.389%
2026-09-01	3.7700	3.9500	3.5000	3.6300	-0.548%	14	407	-26.997%
2026-08-31	3.5000	3.6500	3.5000	3.6500	-6.410%	3	412	-27.397%
2026-08-28	3.8100	4.0000	3.8100	3.9000	+1.299%	28	413	-32.051%
2026-08-27	3.8500	3.8500	3.8500	3.8500	-14.444%	6	423	-31.169%
2026-08-26	4.5000	4.5000	4.5000	4.5000	-3.226%	1	424	-41.111%
2026-08-25	4.6000	4.6500	4.6000	4.6500	-7.000%	3	424	-43.011%
2026-08-24	5.7500	6.0000	5.0000	5.0000	+25.000%	9	427	-47.000%
2026-08-21	4.0500	4.1000	4.0000	4.0000	0.000%	52	422	-33.750%
2026-08-20	4.5000	4.5000	4.0000	4.0000	-4.535%	4	387	-33.750%
2026-08-19	3.9500	4.1900	3.9500	4.1900	+9.399%	2	383	-36.754%
2026-08-18	3.7000	3.8300	3.5500	3.8300	+21.975%	6	381	-30.809%
2026-08-17	3.5000	3.5000	3.0900	3.1400	-21.500%	3	380	-15.605%
2026-08-14	4.1000	4.1000	4.0000	4.0000	-11.700%	2	382	-33.750%
2026-08-13	4.3000	5.2500	4.2000	4.5300	-3.205%	29	384	-41.501%
2026-08-12	4.6800	4.6800	4.6800	4.6800	-8.772%	1	406	-43.376%
2026-08-11	5.1300	5.1300	5.1300	5.1300	+9.382%	1	406	-48.343%
2026-08-10	5.2300	5.2300	4.6900	4.6900	-19.138%	4	406	-43.497%
2026-08-07	5.8600	5.8600	5.5000	5.8000	-21.088%	35	407	-54.310%
2026-08-06	6.9000	7.3500	6.9000	7.3500	+9.701%	46	380	-63.946%
2026-08-05	6.5000	6.7000	6.5000	6.7000	-1.471%	20	360	-60.448%
2026-08-04	7.1700	7.4000	6.6100	6.8000	-25.683%	56	367	-61.029%
2026-08-03	10.3000	10.3000	9.1200	9.1500	-16.818%	28	382	-71.038%
2026-07-31	10.5000	11.0000	10.5000	11.0000	-8.562%	6	364	-75.909%
2026-07-30	12.5100	12.5100	12.0300	12.0300	-15.874%	4	362	-77.972%
2026-07-29	14.0000	14.4000	14.0000	14.3000	+13.043%	3	359	-81.469%
2026-07-28	12.0000	13.2900	12.0000	12.6500	+10.674%	25	356	-79.051%
2026-07-27	11.4300	11.4300	11.4300	11.4300	+5.346%	2	348	-76.815%
2026-07-24	10.6500	10.8500	10.3500	10.8500	+13.851%	18	346	-75.576%
2026-07-22	9.5300	9.5300	9.5300	9.5300	+7.684%	2	348	-72.193%
2026-07-21	8.8500	8.8500	8.8500	8.8500	-18.207%	1	348	-70.056%
2026-07-17	11.8100	12.3200	10.8200	10.8200	-3.737%	105	348	-75.508%
2026-07-16	10.7300	11.2400	10.6000	11.2400	+13.535%	11	447	-76.423%
2026-07-15	9.9000	9.9000	9.9000	9.9000	+13.793%	1	444	-73.232%
2026-07-14	8.6000	8.7000	8.6000	8.7000	-11.043%	4	444	-69.540%
2026-07-13	9.7600	9.7800	9.7200	9.7800	+4.043%	11	447	-72.904%
2026-07-09	9.4000	9.4000	9.4000	9.4000	-5.051%	2	436	-71.809%
2026-07-02	8.6500	10.3000	8.6500	9.9000	+28.238%	50	407	-73.232%
2026-07-01	7.7200	7.7200	7.7200	7.7200	-10.545%	1	407	-65.674%
2026-06-29	8.6300	8.6300	8.6300	8.6300	+2.130%	1	408	-69.293%
2026-06-25	8.4500	8.4500	8.4500	8.4500	+1.807%	1	408	-68.639%
2026-06-24	8.3000	8.3000	8.3000	8.3000	+8.497%	1	407	-68.072%
2026-06-22	7.6500	7.6500	7.6500	7.6500	+0.923%	1	406	-65.359%
2026-06-18	7.5800	7.5800	7.5800	7.5800	+1.067%	1	406	-65.040%
2026-06-16	7.3000	7.5400	7.3000	7.5000	-4.943%	13	406	-64.667%
2026-06-15	8.5000	8.5000	7.8900	7.8900	-15.161%	3	393	-66.413%
2026-06-11	9.2600	9.3000	9.2600	9.3000	+2.762%	3	394	-71.505%
2026-06-10	8.7400	9.2000	8.7400	9.0500	-3.826%	7	391	-70.718%
2026-06-09	9.0000	9.4100	8.8500	9.4100	+14.756%	7	385	-71.838%
2026-06-08	8.2000	8.2000	8.2000	8.2000	-7.135%	1	386	-67.683%
2026-06-05	8.0000	9.0000	8.0000	8.8300	+16.184%	4	387	-69.989%
2026-06-03	7.4000	8.0000	7.2800	7.6000	+6.443%	9	384	-65.132%
2026-06-02	7.2000	7.2000	7.1400	7.1400	-3.514%	6	380	-62.885%
2026-06-01	8.0000	8.0000	7.4000	7.4000	-14.451%	6	382	-64.189%
2026-05-29	8.9000	8.9000	8.6500	8.6500	+1.170%	2	383	-69.364%
2026-05-28	8.4100	8.6000	8.4000	8.5500	+3.636%	12	383	-69.006%
2026-05-27	8.0500	8.2500	8.0500	8.2500	+1.227%	3	371	-67.879%
2026-05-26	7.7800	8.1500	7.7800	8.1500	-0.610%	3	369	-67.485%
2026-05-22	8.4000	8.4000	8.2000	8.2000	+1.235%	3	367	-67.683%
2026-05-21	8.0000	8.1000	8.0000	8.1000	0.000%	4	365	-67.284%
2026-05-20	8.1000	8.1000	8.1000	8.1000	-3.571%	2	365	-67.284%
2026-05-19	8.3000	8.7000	8.1500	8.4000	+10.526%	12	351	-68.452%
2026-05-15	7.6000	7.6000	7.6000	7.6000	+6.294%	1	351	-65.132%
2026-05-14	7.1500	7.1500	7.1500	7.1500	+10.000%	1	351	-62.937%
2026-05-13	7.5700	7.6600	6.5000	6.5000	-18.750%	32	341	-59.231%
2026-05-12	7.5000	8.0000	7.5000	8.0000	+8.401%	3	341	-66.875%
2026-05-11	9.1000	9.1000	7.3300	7.3800	-22.479%	3	341	-64.092%
2026-05-08	9.0000	9.5200	9.0000	9.5200	+0.741%	3	340	-72.164%
2026-05-07	9.0400	9.6000	9.0400	9.4500	+6.180%	15	337	-71.958%
2026-05-05	9.0900	9.4400	8.7500	8.9000	+1.136%	23	335	-70.225%
2026-05-04	8.8500	9.0000	8.7900	8.8000	+2.207%	174	313	-69.886%
2026-05-01	9.2000	9.2000	8.6100	8.6100	-25.776%	13	133	-69.222%
2026-04-28	11.5000	11.6000	11.5000	11.6000	+5.455%	2	133	-77.155%
2026-04-27	11.0000	11.0000	11.0000	11.0000	+10.220%	1	131	-75.909%
2026-04-24	9.9400	9.9800	9.9400	9.9800	-9.355%	5	130	-73.447%
2026-04-23	10.5000	11.0100	10.5000	11.0100	+4.857%	18	125	-75.931%
2026-04-22	10.5000	10.5000	10.5000	10.5000	+5.000%	5	111	-74.762%
2026-04-21	10.0000	10.0000	10.0000	10.0000	-2.913%	1	105	-73.500%
2026-04-17	10.4100	10.4100	10.3000	10.3000	-9.649%	2	105	-74.272%
2026-04-15	11.2900	11.4000	11.2900	11.4000	+1.786%	2	107	-76.754%
2026-04-13	11.1600	11.2000	11.0600	11.2000	+1.818%	35	107	-76.339%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-13.928%	1	74	-75.909%
2026-04-09	12.7800	12.7800	12.7800	12.7800	+2.240%	1	73	-79.264%
2026-04-08	13.2000	13.5000	12.5000	12.5000	-10.714%	6	74	-78.800%
2026-04-07	14.7000	14.7000	14.0000	14.0000	-6.667%	15	79	-81.071%
2026-04-06	15.0000	15.0000	14.8000	15.0000	-12.791%	26	72	-82.333%
2026-04-01	17.2200	17.2200	17.1000	17.2000	-8.608%	4	47	-84.593%
2026-03-31	18.8200	18.8200	18.8200	18.8200	+0.642%	1	49	-85.919%
2026-03-30	18.7000	18.7000	18.7000	18.7000	+10.651%	1	49	-85.829%
2026-03-27	16.4000	16.9000	16.4000	16.9000	+4.321%	3	48	-84.320%
2026-03-26	15.7000	16.2000	15.7000	16.2000	+11.340%	5	45	-83.642%
2026-03-25	14.5500	14.5500	14.5500	14.5500	-11.818%	1	42	-81.787%
2026-03-19	16.5000	16.5000	16.5000	16.5000	+5.096%	1	41	-83.939%
2026-03-18	15.7000	15.7000	15.7000	15.7000	-10.286%	1	41	-83.121%
2026-03-17	17.5000	17.5000	17.5000	17.5000	+6.642%	1	40	-84.857%
2026-03-16	16.4100	16.4100	16.4100	16.4100	-4.315%	1	40	-83.851%
2026-03-13	17.1500	17.1500	17.1500	17.1500	+20.775%	1	39	-84.548%
2026-03-11	14.3000	14.3000	14.2000	14.2000	-7.792%	2	38	-81.338%
2026-03-10	14.9000	15.4000	14.9000	15.4000	-12.847%	5	37	-82.792%
2026-03-09	17.6700	17.6700	17.6700	17.6700	-1.833%	1	40	-85.003%
2026-03-06	16.9700	18.0000	16.9700	18.0000	-1.907%	5	42	-85.278%
2026-03-05	18.2800	18.3500	18.2800	18.3500	+1.662%	3	41	-85.559%
2026-03-03	19.5000	19.5000	17.1000	18.0500	+6.490%	29	40	-85.319%
2026-03-02	17.7000	17.7000	16.9500	16.9500	-10.789%	7	28	-84.366%
2026-02-27	19.7500	19.7500	19.0000	19.0000	-31.009%	6	28	-86.053%
2026-02-13	27.6500	27.9500	27.4000	27.5400	-1.993%	14	18	-90.378%
2026-02-12	28.1000	28.1000	28.1000	28.1000	-10.224%	12	18	-90.569%
2026-01-27	31.3000	31.3000	31.3000	31.3000	+1.524%	10	17	-91.534%
2026-01-15	30.8300	30.8300	30.8300	30.8300	-5.429%	5	22	-91.404%
2026-01-08	32.6000	32.6000	32.6000	32.6000	+11.263%	6	17	-91.871%
2026-01-02	29.3000	29.3000	29.3000	29.3000	-2.463%	5	15	-90.956%
2025-12-26	30.0400	30.0400	30.0400	30.0400	+1.831%	5	10	-91.178%
2025-12-23	29.5000	29.5000	29.5000	29.5000	0.000%	5	5	-91.017%