Dark

AAOI20270115P65
AAOI Jan 15 2027 65.00 Put (AAOI270115P00065000)
option OPRA

EOD

Sep 29, 2026

3.75-8.759%(-0.36)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8800	3.8800	3.6000	3.7500	-8.759%	14	165	0.000%
2026-09-28	4.1500	4.5500	3.7800	4.1100	+3.008%	27	175	-8.759%
2026-09-23	3.8800	3.9900	3.8800	3.9900	+5.000%	2	167	-6.015%
2026-09-22	3.7000	3.8000	3.7000	3.8000	+2.703%	21	165	-1.316%
2026-09-21	4.0000	4.1000	3.6000	3.7000	-8.642%	7	171	+1.351%
2026-09-18	4.6000	4.6000	4.0500	4.0500	-13.830%	6	173	-7.407%
2026-09-17	4.7000	4.7000	4.7000	4.7000	-9.962%	11	176	-20.213%
2026-09-15	5.1000	5.2200	5.1000	5.2200	+1.754%	4	186	-28.161%
2026-09-14	5.1000	5.6000	5.1000	5.1300	+19.302%	9	185	-26.901%
2026-09-11	4.3000	4.3000	4.3000	4.3000	-6.522%	2	182	-12.791%
2026-09-10	4.6000	4.6000	4.6000	4.6000	+10.843%	9	180	-18.478%
2026-09-09	4.1500	4.1500	4.1500	4.1500	+18.571%	1	180	-9.639%
2026-09-08	4.2000	4.2000	3.5000	3.5000	-22.222%	35	181	+7.143%
2026-09-04	4.6000	4.6000	4.5000	4.5000	-10.000%	3	168	-16.667%
2026-09-03	5.4000	5.4000	5.0000	5.0000	0.000%	10	168	-25.000%
2026-09-02	4.7500	5.1000	4.7500	5.0000	+4.167%	3	168	-25.000%
2026-09-01	5.0000	5.3000	4.8000	4.8000	-0.826%	4	168	-21.875%
2026-08-31	4.8400	4.8400	4.8400	4.8400	+4.989%	4	170	-22.521%
2026-08-28	5.1000	5.3000	4.6100	4.6100	-5.918%	11	174	-18.655%
2026-08-27	5.0000	5.0300	4.9000	4.9000	-22.222%	3	170	-23.469%
2026-08-26	6.1000	6.3000	6.1000	6.3000	+5.882%	2	170	-40.476%
2026-08-25	5.9200	5.9500	5.9200	5.9500	-4.032%	2	170	-36.975%
2026-08-24	7.5000	7.5000	6.2000	6.2000	+16.981%	6	169	-39.516%
2026-08-21	5.3200	5.3900	5.2600	5.3000	+1.923%	4	167	-29.245%
2026-08-20	5.7400	5.7400	5.2000	5.2000	-8.772%	37	165	-27.885%
2026-08-19	5.2000	5.7000	5.0000	5.7000	+15.152%	28	188	-34.211%
2026-08-18	4.9500	4.9500	4.9500	4.9500	+32.353%	1	164	-24.242%
2026-08-17	3.7400	3.7400	3.7400	3.7400	-22.887%	2	163	+0.267%
2026-08-14	4.9500	4.9500	4.8500	4.8500	-19.167%	3	165	-22.680%
2026-08-13	5.6900	6.0000	5.6900	6.0000	+5.448%	5	168	-37.500%
2026-08-12	5.8000	6.3000	5.6400	5.6900	-22.055%	22	168	-34.095%
2026-08-11	7.3000	7.3000	7.3000	7.3000	+4.137%	1	177	-48.630%
2026-08-10	6.9000	7.0100	6.9000	7.0100	-1.268%	2	177	-46.505%
2026-08-07	7.0000	7.1000	6.9000	7.1000	-16.076%	22	176	-47.183%
2026-08-06	8.9000	8.9000	8.4000	8.4600	+1.196%	17	180	-55.674%
2026-08-04	9.0000	9.0000	8.3100	8.3600	-26.279%	21	190	-55.144%
2026-08-03	11.9000	11.9000	11.3300	11.3400	-16.000%	21	193	-66.931%
2026-07-31	13.5700	13.6000	13.0000	13.5000	-4.795%	7	193	-72.222%
2026-07-30	15.0000	15.1000	14.1800	14.1800	-15.039%	8	193	-73.554%
2026-07-29	15.7500	16.8100	15.7500	16.6900	+9.085%	38	186	-77.531%
2026-07-28	14.9000	15.8400	14.9000	15.3000	+14.179%	55	128	-75.490%
2026-07-27	13.4300	14.1000	13.4000	13.4000	+4.606%	5	126	-72.015%
2026-07-24	12.2900	12.8100	12.2900	12.8100	+15.405%	4	123	-70.726%
2026-07-23	11.1000	11.1000	11.1000	11.1000	-4.721%	2	123	-66.216%
2026-07-22	11.6500	11.6500	11.6500	11.6500	+8.473%	1	123	-67.811%
2026-07-21	10.7300	10.7400	10.7300	10.7400	-15.765%	2	124	-65.084%
2026-07-20	12.7500	12.7500	12.7500	12.7500	-1.923%	2	124	-70.588%
2026-07-17	13.0000	13.0000	13.0000	13.0000	-3.632%	1	124	-71.154%
2026-07-16	13.5500	13.5500	13.4900	13.4900	+11.488%	4	123	-72.202%
2026-07-15	11.9000	12.1000	11.9000	12.1000	+17.135%	16	121	-69.008%
2026-07-14	10.3300	10.3300	10.3300	10.3300	-12.458%	3	135	-63.698%
2026-07-13	11.8000	11.8000	11.8000	11.8000	-2.479%	1	138	-68.220%
2026-07-07	11.8900	12.1000	11.8900	12.1000	-2.104%	2	138	-69.008%
2026-07-02	11.2700	12.3600	11.2700	12.3600	+29.968%	8	128	-69.660%
2026-07-01	9.5100	9.5100	9.5100	9.5100	-5.842%	5	128	-60.568%
2026-06-26	10.2000	10.7000	10.1000	10.1000	-1.942%	36	133	-62.871%
2026-06-25	10.3000	10.3000	10.3000	10.3000	+3.000%	2	102	-63.592%
2026-06-24	10.2000	10.2000	10.0000	10.0000	+9.890%	2	101	-62.500%
2026-06-22	9.2000	9.2000	9.1000	9.1000	-1.087%	2	100	-58.791%
2026-06-16	9.2000	9.2000	9.2000	9.2000	+4.308%	1	102	-59.239%
2026-06-15	9.9000	9.9000	8.8200	8.8200	-17.570%	7	102	-57.483%
2026-06-12	10.6000	10.7000	10.6000	10.7000	+1.905%	33	102	-64.953%
2026-06-11	11.0300	11.0300	10.5000	10.5000	+12.299%	7	71	-64.286%
2026-06-05	9.3500	9.3500	9.3500	9.3500	+6.250%	1	64	-59.893%
2026-06-02	8.8000	8.8000	8.8000	8.8000	-14.563%	1	64	-57.386%
2026-05-29	10.3000	10.3000	10.3000	10.3000	+3.935%	1	64	-63.592%
2026-05-28	9.9100	9.9100	9.9100	9.9100	+5.426%	4	64	-62.159%
2026-05-26	9.4000	9.4000	9.4000	9.4000	-2.083%	1	60	-60.106%
2026-05-21	9.6000	9.6000	9.6000	9.6000	+0.840%	10	59	-60.938%
2026-05-20	9.5200	9.5200	9.5200	9.5200	-10.189%	4	49	-60.609%
2026-05-19	10.4000	10.6000	10.4000	10.6000	+9.504%	6	43	-64.623%
2026-05-18	9.7500	9.7500	9.6800	9.6800	+11.264%	2	43	-61.260%
2026-05-15	8.7000	8.7000	8.7000	8.7000	+8.750%	1	43	-56.897%
2026-05-11	9.8000	9.8000	8.0000	8.0000	-25.234%	8	44	-53.125%
2026-05-08	10.7000	10.7000	10.7000	10.7000	-2.727%	1	41	-64.953%
2026-05-07	11.2000	11.2000	10.9500	11.0000	+6.693%	4	41	-65.909%
2026-05-04	10.1000	10.3800	10.1000	10.3100	+0.097%	4	42	-63.628%
2026-05-01	10.1800	10.3000	10.1800	10.3000	-14.167%	3	38	-63.592%
2026-04-30	11.9000	12.0000	11.9000	12.0000	-5.882%	10	38	-68.750%
2026-04-29	13.0000	13.0000	12.7500	12.7500	+3.912%	11	46	-70.588%
2026-04-24	12.6000	12.6000	12.2700	12.2700	-1.840%	2	41	-69.438%
2026-04-22	12.5000	12.5000	12.5000	12.5000	+8.885%	1	43	-70.000%
2026-04-21	11.2500	11.4800	11.2500	11.4800	-2.712%	2	43	-67.334%
2026-04-20	10.6000	11.8000	10.6000	11.8000	-4.608%	5	43	-68.220%
2026-04-17	12.3700	12.3700	12.3700	12.3700	-4.919%	1	44	-69.685%
2026-04-16	13.5000	13.5000	13.0100	13.0100	-1.439%	8	43	-71.176%
2026-04-14	13.3500	13.3500	13.2000	13.2000	+0.763%	6	41	-71.591%
2026-04-10	12.8000	13.1000	12.8000	13.1000	-9.028%	11	41	-71.374%
2026-04-09	13.5000	14.4000	13.4900	14.4000	-3.030%	15	41	-73.958%
2026-04-08	14.5600	14.8500	14.5600	14.8500	-10.918%	12	44	-74.747%
2026-04-07	16.6700	16.6700	16.6700	16.6700	-11.659%	1	44	-77.504%
2026-04-02	18.9500	18.9500	18.8700	18.8700	-6.166%	2	47	-80.127%
2026-04-01	20.1100	20.1100	20.1100	20.1100	-2.897%	1	47	-81.353%
2026-03-30	19.8000	20.7100	19.8000	20.7100	+21.609%	2	47	-81.893%
2026-03-25	17.0300	17.0300	17.0300	17.0300	-7.946%	1	46	-77.980%
2026-03-24	18.5000	18.5000	18.5000	18.5000	-8.280%	1	45	-79.730%
2026-03-17	20.1700	20.1700	20.1700	20.1700	+18.647%	10	45	-81.408%
2026-03-10	17.0000	17.0000	17.0000	17.0000	-8.994%	4	35	-77.941%
2026-03-06	18.6800	18.6800	18.6800	18.6800	-8.878%	5	31	-79.925%
2026-03-05	20.5000	20.5000	20.5000	20.5000	-2.148%	8	31	-81.707%
2026-03-04	21.1700	21.1700	20.9500	20.9500	+6.345%	2	23	-82.100%
2026-03-02	20.4000	20.4000	19.7000	19.7000	-7.944%	4	22	-80.964%
2026-02-27	22.2000	22.2000	21.4000	21.4000	-34.154%	6	23	-82.477%
2026-02-12	32.5000	32.5000	32.5000	32.5000	+0.619%	20	20	-88.462%
2026-02-06	32.0000	32.3000	32.0000	32.3000	+4.194%	15	20	-88.390%
2026-02-02	31.0000	31.0000	31.0000	31.0000	0.000%	5	5	-87.903%