Dark

AAOI20270115P70
AAOI Jan 15 2027 70.00 Put (AAOI270115P00070000)
option OPRA

EOD

Sep 29, 2026

5.10-8.929%(-0.50)521

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.2800	5.3000	4.7800	5.1000	-8.929%	521	4,103	0.000%
2026-09-28	5.3800	6.2000	5.3500	5.6000	+14.286%	84	4,433	-8.929%
2026-09-25	5.2500	5.4500	4.8500	4.9000	-15.078%	21	4,376	+4.082%
2026-09-24	5.8000	5.8000	5.7700	5.7700	+8.052%	2	4,368	-11.612%
2026-09-23	5.2400	5.4000	4.9700	5.3400	+8.980%	11	4,367	-4.494%
2026-09-22	4.7900	5.1000	4.7600	4.9000	+2.083%	34	4,362	+4.082%
2026-09-21	5.0000	5.0000	4.7500	4.8000	-7.692%	29	4,359	+6.250%
2026-09-18	5.7800	6.0000	5.2000	5.2000	-17.197%	11	4,381	-1.923%
2026-09-17	5.8000	6.6000	5.7800	6.2800	-8.986%	35	4,387	-18.790%
2026-09-16	6.4000	6.9000	6.2000	6.9000	+1.471%	711	4,395	-26.087%
2026-09-15	6.8000	6.8000	6.8000	6.8000	-2.439%	7	3,748	-25.000%
2026-09-14	6.8000	7.0700	6.5000	6.9700	+26.727%	79	3,750	-26.829%
2026-09-11	5.5300	5.7000	5.5000	5.5000	-8.333%	82	3,730	-7.273%
2026-09-10	6.0000	6.0000	6.0000	6.0000	+7.143%	16	3,743	-15.000%
2026-09-09	5.5500	5.6000	5.5500	5.6000	+5.660%	4	3,731	-8.929%
2026-09-08	5.4600	5.4600	4.8800	5.3000	-11.667%	155	3,734	-3.774%
2026-09-04	6.1000	6.2000	5.7000	6.0000	-8.815%	24	3,770	-15.000%
2026-09-03	6.7000	7.0000	6.2600	6.5800	+3.785%	35	3,770	-22.492%
2026-09-02	6.1000	6.6000	6.0500	6.3400	+0.955%	12	3,780	-19.558%
2026-09-01	6.6700	6.8800	6.2800	6.2800	+2.951%	38	3,786	-18.790%
2026-08-31	6.2000	6.6000	6.1000	6.1000	-8.955%	1,017	3,789	-16.393%
2026-08-28	6.5000	7.1000	6.5000	6.7000	+6.349%	31	4,440	-23.881%
2026-08-27	6.2000	6.6000	6.1500	6.3000	-5.970%	23	4,459	-19.048%
2026-08-26	7.3000	7.4900	6.7000	6.7000	-10.667%	10	4,476	-23.881%
2026-08-25	7.6000	7.6000	7.3000	7.5000	-5.063%	4	4,479	-32.000%
2026-08-24	9.5000	9.5000	7.8400	7.9000	+16.176%	31	4,479	-35.443%
2026-08-21	6.8000	6.8000	6.8000	6.8000	+7.937%	2	4,455	-25.000%
2026-08-20	7.1000	7.3000	6.3000	6.3000	-12.500%	24	4,453	-19.048%
2026-08-19	6.5000	7.3000	6.5000	7.2000	+12.500%	73	4,440	-29.167%
2026-08-18	5.4000	6.4000	5.2000	6.4000	+28.000%	61	4,371	-20.313%
2026-08-17	5.6000	5.7000	4.7000	5.0000	-13.644%	71	4,357	+2.000%
2026-08-14	6.2900	6.2900	5.7900	5.7900	-17.286%	4	4,313	-11.917%
2026-08-13	7.0000	7.0000	7.0000	7.0000	+0.430%	35	4,315	-27.143%
2026-08-12	7.6600	7.6600	6.9700	6.9700	-11.772%	22	4,284	-26.829%
2026-08-11	7.9000	7.9000	7.9000	7.9000	-8.140%	2	4,271	-35.443%
2026-08-10	7.5000	8.8300	7.2100	8.6000	+3.365%	12	4,269	-40.698%
2026-08-07	8.6000	9.0000	8.0000	8.3200	-23.810%	26	4,273	-38.702%
2026-08-06	10.1600	10.9200	9.9000	10.9200	+9.091%	56	4,267	-53.297%
2026-08-05	9.8500	10.0100	9.8400	10.0100	+0.301%	51	4,265	-49.051%
2026-08-04	10.8000	10.8000	9.9200	9.9800	-24.394%	74	4,252	-48.898%
2026-08-03	14.8000	14.8000	13.1500	13.2000	-16.456%	11	4,220	-61.364%
2026-07-31	14.3900	16.0000	14.3900	15.8000	-5.952%	17	4,224	-67.722%
2026-07-30	17.0600	17.2500	16.7200	16.8000	-13.846%	35	4,223	-69.643%
2026-07-29	19.5100	20.1700	19.4000	19.5000	+8.333%	8	4,199	-73.846%
2026-07-28	17.4800	18.7000	17.4800	18.0000	+9.823%	24	4,195	-71.667%
2026-07-27	16.3900	16.3900	16.3900	16.3900	+8.185%	2	4,187	-68.883%
2026-07-24	15.2000	15.3200	14.7700	15.1500	+10.665%	88	4,189	-66.337%
2026-07-22	13.4500	13.8000	13.2000	13.6900	-3.524%	5	4,175	-62.747%
2026-07-21	14.1900	14.1900	14.1900	14.1900	-5.400%	1	4,175	-64.059%
2026-07-20	15.0000	15.0000	15.0000	15.0000	-3.226%	1	4,175	-66.000%
2026-07-17	16.9700	16.9700	15.4200	15.5000	-2.882%	33	4,174	-67.097%
2026-07-16	15.2000	16.1000	15.1300	15.9600	+13.191%	54	4,174	-68.045%
2026-07-15	13.7000	15.0000	13.7000	14.1000	+16.529%	12	4,162	-63.830%
2026-07-14	12.1000	12.1000	12.1000	12.1000	-14.184%	2	4,157	-57.851%
2026-07-13	14.1000	14.1000	14.1000	14.1000	+2.174%	1	4,159	-63.830%
2026-07-10	13.9000	13.9000	13.8000	13.8000	-3.967%	2	4,158	-63.043%
2026-07-08	14.1000	14.4100	14.0000	14.3700	+1.555%	111	4,156	-64.509%
2026-07-07	14.1500	14.1500	14.1500	14.1500	+25.221%	1	4,157	-63.958%
2026-07-01	11.5000	11.5000	11.3000	11.3000	+0.893%	2	4,156	-54.867%
2026-06-29	11.4300	11.4300	10.9000	11.2000	-13.846%	23	4,154	-54.464%
2026-06-26	12.8000	13.0000	12.8000	13.0000	+6.557%	2	4,153	-60.769%
2026-06-25	11.5000	12.4200	11.5000	12.2000	+1.667%	288	4,151	-58.197%
2026-06-24	12.3000	12.3000	11.9000	12.0000	+8.401%	4	3,865	-57.500%
2026-06-23	11.0700	11.1500	11.0700	11.0700	+1.560%	83	3,865	-53.930%
2026-06-22	10.6000	10.9000	10.6000	10.9000	+1.869%	11	3,865	-53.211%
2026-06-18	10.1200	10.7100	10.0500	10.7000	+4.799%	6	3,850	-52.336%
2026-06-16	10.3000	10.3000	10.2100	10.2100	-2.669%	2	3,850	-50.049%
2026-06-15	10.4900	10.4900	10.4900	10.4900	-15.061%	1	3,850	-51.382%
2026-06-12	12.3500	12.3500	12.3500	12.3500	-2.679%	4	3,849	-58.704%
2026-06-11	13.0000	13.0000	12.6900	12.6900	-0.704%	4	3,853	-59.811%
2026-06-10	12.5000	12.7800	12.4700	12.7800	-2.666%	3	3,849	-60.094%
2026-06-09	12.9000	13.1300	12.9000	13.1300	+25.048%	5	3,846	-61.158%
2026-06-05	10.6000	10.6000	10.5000	10.5000	-4.545%	11	3,849	-51.429%
2026-06-03	10.8000	11.0000	10.8000	11.0000	+8.374%	3	3,838	-53.636%
2026-06-02	10.4000	10.4000	10.1500	10.1500	-5.140%	2	3,839	-49.754%
2026-06-01	11.5000	11.5000	10.7000	10.7000	-12.295%	15	3,839	-52.336%
2026-05-29	12.1600	12.2000	11.7500	12.2000	+4.007%	8	3,854	-58.197%
2026-05-28	11.5000	11.7300	11.5000	11.7300	+4.732%	5	3,852	-56.522%
2026-05-26	11.2000	11.2000	11.2000	11.2000	-0.885%	16	3,847	-54.464%
2026-05-21	11.3000	11.3000	11.3000	11.3000	-4.237%	10	3,861	-54.867%
2026-05-20	11.7000	11.8000	11.7000	11.8000	-0.422%	3	3,851	-56.780%
2026-05-18	11.5500	12.0000	11.5500	11.8500	+9.722%	116	3,934	-56.962%
2026-05-15	10.7000	10.8000	10.7000	10.8000	+0.935%	3	3,934	-52.778%
2026-05-14	10.7000	10.7000	10.7000	10.7000	+7.322%	1	3,936	-52.336%
2026-05-13	10.3000	10.7000	9.9500	9.9700	-10.982%	275	3,653	-48.847%
2026-05-12	10.1000	11.2000	9.0000	11.2000	+6.161%	8	3,653	-54.464%
2026-05-11	11.1600	11.1600	10.5500	10.5500	-20.377%	8	3,653	-51.659%
2026-05-08	10.7400	13.2500	10.7400	13.2500	+3.922%	13	3,649	-61.509%
2026-05-07	12.7500	12.7500	12.7500	12.7500	+4.508%	2	3,650	-60.000%
2026-05-06	12.6400	12.6400	11.4000	12.2000	+1.667%	380	3,648	-58.197%
2026-05-05	12.2000	12.6000	11.7000	12.0000	-1.639%	1,162	3,285	-57.500%
2026-05-04	12.2000	12.2000	12.2000	12.2000	+3.390%	4	2,124	-58.197%
2026-05-01	12.0000	12.0000	11.7500	11.8000	-19.454%	184	1,943	-56.780%
2026-04-29	15.0000	15.0000	14.6500	14.6500	-7.571%	51	1,943	-65.188%
2026-04-28	15.8500	15.8500	15.8500	15.8500	+5.667%	1	1,894	-67.823%
2026-04-27	15.0400	15.0400	15.0000	15.0000	+8.696%	2	1,893	-66.000%
2026-04-24	13.9000	13.9000	13.6000	13.8000	-9.627%	70	1,893	-63.043%
2026-04-23	15.2700	15.2700	15.2700	15.2700	+1.800%	5	1,893	-66.601%
2026-04-22	15.1700	15.2000	14.7000	15.0000	+10.294%	46	1,888	-66.000%
2026-04-21	13.1000	13.9000	13.0500	13.6000	-3.887%	130	1,720	-62.500%
2026-04-17	13.9000	14.1500	13.7000	14.1500	-4.778%	67	1,720	-63.958%
2026-04-16	14.9500	14.9500	14.8600	14.8600	-4.129%	3	1,663	-65.680%
2026-04-15	15.5500	15.5500	15.5000	15.5000	+3.333%	5	1,661	-67.097%
2026-04-14	15.4000	16.5000	15.0000	15.0000	0.000%	17	1,664	-66.000%
2026-04-13	14.9000	15.0000	14.9000	15.0000	-1.316%	2	1,650	-66.000%
2026-04-10	14.8000	15.2000	14.8000	15.2000	-8.157%	34	1,649	-66.447%
2026-04-09	15.8000	16.6800	15.8000	16.5500	-0.541%	6	1,649	-69.184%
2026-04-08	17.9000	17.9000	16.5000	16.6400	-11.724%	103	1,653	-69.351%
2026-04-07	19.3500	19.3500	18.8500	18.8500	-5.750%	5	1,554	-72.944%
2026-04-06	20.0000	20.0000	20.0000	20.0000	-0.990%	1	1,559	-74.500%
2026-04-02	20.2000	20.2000	20.2000	20.2000	-11.013%	1	1,557	-74.752%
2026-04-01	22.8700	22.8700	22.7000	22.7000	-8.468%	7	1,557	-77.533%
2026-03-31	24.8000	24.8000	24.8000	24.8000	+0.405%	2	1,554	-79.435%
2026-03-30	24.0700	24.7000	24.0000	24.7000	+12.273%	5	1,556	-79.352%
2026-03-27	22.1000	22.1000	22.0000	22.0000	+0.917%	9	1,559	-76.818%
2026-03-26	20.7500	21.8000	20.7500	21.8000	+11.509%	4	1,558	-76.606%
2026-03-25	19.5500	19.5500	19.5500	19.5500	-2.978%	2	1,554	-73.913%
2026-03-24	21.5000	21.6000	20.1500	20.1500	-8.409%	23	1,552	-74.690%
2026-03-23	22.7000	22.7000	22.0000	22.0000	-8.333%	183	1,529	-76.818%
2026-03-20	22.0000	24.0000	22.0000	24.0000	+13.208%	51	1,324	-78.750%
2026-03-19	21.2000	21.2000	21.2000	21.2000	-7.826%	1	1,273	-75.943%
2026-03-17	23.0000	23.0000	23.0000	23.0000	+3.604%	1	1,272	-77.826%
2026-03-16	21.6000	22.6000	21.6000	22.2000	-4.721%	3	1,272	-77.027%
2026-03-13	23.2000	23.3000	23.1000	23.3000	+7.373%	136	1,272	-78.112%
2026-03-12	21.3200	21.7000	21.1700	21.7000	+13.971%	7	1,158	-76.498%
2026-03-11	20.0000	20.0000	19.0400	19.0400	-2.359%	3	1,161	-73.214%
2026-03-10	20.2300	20.2300	19.5000	19.5000	-16.381%	232	1,160	-73.846%
2026-03-09	23.3200	23.3200	23.3200	23.3200	+6.484%	3	928	-78.130%
2026-03-06	21.9000	21.9000	21.3300	21.9000	-5.603%	121	925	-76.712%
2026-03-05	23.2000	23.2000	23.2000	23.2000	-1.861%	8	816	-78.017%
2026-03-04	23.6500	23.6500	23.6400	23.6400	-1.088%	3	808	-78.426%
2026-03-03	23.8800	25.6500	23.8800	23.9000	+7.175%	10	805	-78.661%
2026-03-02	18.0000	23.2500	18.0000	22.3000	-10.081%	842	802	-77.130%
2026-02-27	25.0000	25.0000	24.8000	24.8000	-31.492%	8	13	-79.435%
2026-02-12	36.2000	36.2000	36.2000	36.2000	+4.624%	10	10	-85.912%
2026-02-11	34.6600	34.6600	34.6000	34.6000	0.000%	10	10	-85.260%