Dark

AAOI20270115P75
AAOI Jan 15 2027 75.00 Put (AAOI270115P00075000)
option OPRA

EOD

Aug 10, 2026

10.35+2.475%(+0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.5000	10.5000	10.3500	10.3500	+2.475%	5	275	0.000%
2026-08-07	10.1000	10.5700	10.1000	10.1000	-19.841%	16	274	+2.475%
2026-08-06	12.6000	12.6000	12.6000	12.6000	+6.780%	1	277	-17.857%
2026-08-05	12.3000	12.3000	11.6700	11.8000	-0.840%	84	276	-12.288%
2026-08-04	12.5900	12.5900	11.5000	11.9000	-23.962%	95	305	-13.025%
2026-08-03	17.7500	17.7500	15.4600	15.6500	-6.287%	68	284	-33.866%
2026-07-31	16.7000	16.7000	16.7000	16.7000	-16.915%	1	243	-38.024%
2026-07-30	20.5000	20.5000	20.1000	20.1000	-14.939%	2	243	-48.507%
2026-07-29	21.4000	23.7000	21.4000	23.6300	+10.421%	163	244	-56.200%
2026-07-28	20.3200	21.6600	20.3200	21.4000	+12.632%	6	264	-51.636%
2026-07-27	18.3000	19.0000	18.3000	19.0000	+8.571%	3	265	-45.526%
2026-07-24	17.3600	17.5000	17.3600	17.5000	+13.269%	8	269	-40.857%
2026-07-23	15.2100	15.4500	15.2100	15.4500	-3.438%	3	272	-33.010%
2026-07-22	16.0000	16.0000	16.0000	16.0000	+8.108%	1	273	-35.313%
2026-07-21	15.3000	15.3000	14.8000	14.8000	-17.318%	7	273	-30.068%
2026-07-20	17.5000	18.2000	17.4500	17.9000	0.000%	64	274	-42.179%
2026-07-17	19.7100	20.0000	17.7000	17.9000	+1.820%	96	278	-42.179%
2026-07-16	18.0000	18.0000	17.5800	17.5800	+5.904%	80	202	-41.126%
2026-07-15	16.6000	16.6000	16.6000	16.6000	+16.491%	1	200	-37.651%
2026-07-14	15.4000	15.4000	14.2500	14.2500	-13.636%	39	199	-27.368%
2026-07-13	16.1900	16.5000	16.1900	16.5000	+7.352%	81	200	-37.273%
2026-07-10	15.9500	15.9500	15.3700	15.3700	-0.839%	11	132	-32.661%
2026-07-09	15.8000	15.8000	15.5000	15.5000	-6.061%	2	141	-33.226%
2026-07-08	16.4000	16.5000	16.4000	16.5000	-1.198%	6	141	-37.273%
2026-07-07	16.1000	16.7000	16.1000	16.7000	+2.896%	20	145	-38.024%
2026-07-02	14.0000	16.7000	14.0000	16.2300	+31.951%	15	118	-36.229%
2026-07-01	13.0500	13.0500	12.3000	12.3000	-0.405%	6	118	-15.854%
2026-06-30	12.3500	12.3500	12.3500	12.3500	-14.117%	1	115	-16.194%
2026-06-26	15.0000	15.0000	14.3800	14.3800	+2.714%	12	116	-28.025%
2026-06-25	13.0000	14.0000	13.0000	14.0000	+7.692%	5	114	-26.071%
2026-06-23	13.0000	13.0000	13.0000	13.0000	+13.043%	1	117	-20.385%
2026-06-22	12.4500	12.4500	11.5000	11.5000	-7.631%	7	116	-10.000%
2026-06-18	11.7900	12.4500	11.6500	12.4500	-17.386%	3	123	-16.867%
2026-06-11	15.0500	15.0700	15.0500	15.0700	-1.568%	2	123	-31.321%
2026-06-09	12.8000	15.3100	12.8000	15.3100	+15.113%	9	123	-32.397%
2026-06-08	13.8100	13.8100	13.2000	13.3000	+2.308%	27	114	-22.180%
2026-06-04	13.0000	13.0000	13.0000	13.0000	+7.438%	5	106	-20.385%
2026-06-03	12.1000	12.1000	12.1000	12.1000	-5.469%	2	101	-14.463%
2026-06-02	11.7400	12.8000	11.7400	12.8000	+3.644%	2	99	-19.141%
2026-06-01	13.3000	13.4500	12.3500	12.3500	-9.854%	44	101	-16.194%
2026-05-28	13.7000	13.7000	13.7000	13.7000	+5.792%	5	70	-24.453%
2026-05-26	12.9500	12.9500	12.9500	12.9500	-4.216%	2	65	-20.077%
2026-05-21	13.1000	13.5200	13.1000	13.5200	-1.314%	20	63	-23.447%
2026-05-20	13.0000	13.7000	13.0000	13.7000	-2.073%	9	53	-24.453%
2026-05-19	13.9900	13.9900	13.9900	13.9900	+1.377%	1	45	-26.019%
2026-05-18	13.8000	13.8000	13.8000	13.8000	+15.000%	1	45	-25.000%
2026-05-14	12.0000	12.0000	12.0000	12.0000	+5.727%	6	45	-13.750%
2026-05-13	11.5000	11.5000	11.3500	11.3500	-5.887%	2	43	-8.811%
2026-05-11	13.9600	13.9600	12.0600	12.0600	-21.688%	2	43	-14.179%
2026-05-08	12.5900	15.4000	12.5900	15.4000	-0.837%	2	42	-32.792%
2026-04-30	16.5000	16.5000	15.5300	15.5300	-9.814%	15	41	-33.355%
2026-04-27	17.5000	17.5000	17.2200	17.2200	+10.668%	2	31	-39.895%
2026-04-24	15.5600	15.5600	15.5600	15.5600	-11.591%	1	30	-33.483%
2026-04-23	15.8000	17.6000	15.8000	17.6000	+5.075%	3	31	-41.193%
2026-04-22	16.6500	17.3400	15.8000	16.7500	+4.688%	4	29	-38.209%
2026-04-21	15.3900	16.0000	15.3900	16.0000	-4.932%	23	26	-35.313%
2026-04-16	16.8300	16.8300	16.8300	16.8300	-2.151%	1	26	-38.503%
2026-04-10	17.2000	17.2000	17.2000	17.2000	-7.527%	2	25	-39.826%
2026-04-09	18.7000	18.7000	18.6000	18.6000	-6.533%	2	25	-44.355%
2026-04-08	19.9000	19.9000	19.9000	19.9000	-7.442%	1	27	-47.990%
2026-04-07	21.5000	21.5000	21.5000	21.5000	-10.788%	1	27	-51.860%
2026-04-02	24.1000	24.1000	24.1000	24.1000	-2.469%	2	26	-57.054%
2026-04-01	24.7100	24.7100	24.7100	24.7100	-12.376%	1	26	-58.114%
2026-03-30	27.8000	28.2000	27.5700	28.2000	+27.717%	6	26	-63.298%
2026-03-25	22.2000	22.2000	22.0800	22.0800	-4.333%	2	25	-53.125%
2026-03-24	23.0800	23.0800	23.0800	23.0800	-15.022%	1	24	-55.156%
2026-03-20	27.1600	27.1600	27.1600	27.1600	+10.407%	2	23	-61.892%
2026-03-19	24.6000	24.6000	24.6000	24.6000	-1.600%	2	23	-57.927%
2026-03-18	24.4000	25.0000	24.4000	25.0000	-4.031%	4	24	-58.600%
2026-03-13	26.2900	26.3000	26.0500	26.0500	+9.362%	6	21	-60.269%
2026-03-12	23.8200	23.8200	23.8200	23.8200	+11.831%	1	20	-56.549%
2026-03-11	21.3000	21.3000	21.3000	21.3000	-5.249%	10	20	-51.408%
2026-03-10	22.4800	22.4800	22.4800	22.4800	-15.805%	5	21	-53.959%
2026-03-09	26.7000	26.7000	26.7000	26.7000	+1.908%	5	21	-61.236%
2026-03-04	27.1000	27.1000	26.2000	26.2000	-4.029%	4	20	-60.496%
2026-03-03	27.2900	27.3000	26.8000	27.3000	+3.802%	6	16	-62.088%
2026-03-02	25.0500	26.3000	25.0500	26.3000	-5.735%	4	11	-60.646%
2026-02-27	28.7800	28.7800	27.6000	27.9000	0.000%	20	11	-62.903%