Dark

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

EOD

Sep 29, 2026

6.50-11.685%(-0.86)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.9000	6.9000	6.4000	6.5000	-11.685%	22	723	0.000%
2026-09-28	7.2800	8.1700	7.2500	7.3600	+12.024%	30	736	-11.685%
2026-09-25	6.7100	6.7100	6.3000	6.5700	-4.783%	12	713	-1.065%
2026-09-24	7.0000	7.0000	6.9000	6.9000	+1.471%	3	723	-5.797%
2026-09-23	6.3000	7.1000	6.3000	6.8000	+7.937%	59	720	-4.412%
2026-09-22	6.4500	6.4500	6.3000	6.3000	0.000%	2	691	+3.175%
2026-09-21	6.2700	6.5000	6.2200	6.3000	-10.638%	32	689	+3.175%
2026-09-18	7.5000	7.8000	7.0000	7.0500	-10.759%	16	691	-7.801%
2026-09-17	7.3800	8.0000	7.3800	7.9000	-9.507%	8	696	-17.722%
2026-09-16	8.0000	8.7300	7.9800	8.7300	+0.345%	16	696	-25.544%
2026-09-15	8.3300	8.7000	8.3300	8.7000	+1.163%	14	708	-25.287%
2026-09-14	8.6000	8.7500	8.4000	8.6000	+17.808%	245	700	-24.419%
2026-09-11	7.7000	7.7000	7.0000	7.3000	0.000%	55	554	-10.959%
2026-09-10	7.0800	7.3100	7.0800	7.3000	+4.286%	9	506	-10.959%
2026-09-09	7.0500	7.1000	7.0000	7.0000	+2.941%	8	498	-7.143%
2026-09-08	6.7700	7.0000	6.3400	6.8000	-9.333%	87	495	-4.412%
2026-09-04	7.5500	7.7000	7.5000	7.5000	-8.759%	12	465	-13.333%
2026-09-03	8.8000	9.1000	8.0000	8.2200	+2.750%	40	465	-20.925%
2026-09-02	8.3000	8.3000	8.0000	8.0000	+6.667%	3	438	-18.750%
2026-09-01	8.3000	8.4000	7.5000	7.5000	-9.091%	50	441	-13.333%
2026-08-31	8.5000	8.5000	8.0000	8.2500	-1.198%	138	423	-21.212%
2026-08-28	8.3000	8.5000	8.1800	8.3500	+8.442%	15	297	-22.156%
2026-08-27	7.9000	8.3400	7.7000	7.7000	-9.412%	20	305	-15.584%
2026-08-26	9.3100	9.3100	8.5000	8.5000	-7.609%	6	318	-23.529%
2026-08-25	9.3000	9.4300	9.2000	9.2000	-6.122%	17	318	-29.348%
2026-08-24	11.2900	11.6000	9.6000	9.8000	+20.245%	34	327	-33.673%
2026-08-21	7.9800	8.3000	7.9800	8.1500	+1.875%	19	314	-20.245%
2026-08-20	8.6000	8.6000	8.0000	8.0000	-9.605%	6	295	-18.750%
2026-08-19	8.6200	8.8500	8.6200	8.8500	+13.462%	4	294	-26.554%
2026-08-18	6.9200	7.8000	6.9200	7.8000	+27.869%	5	290	-16.667%
2026-08-17	6.9000	6.9000	5.9000	6.1000	-16.667%	20	288	+6.557%
2026-08-14	7.4000	7.4800	7.0900	7.3200	-13.064%	24	287	-11.202%
2026-08-13	8.4200	8.4200	8.4200	8.4200	0.000%	1	297	-22.803%
2026-08-12	9.0000	9.5000	8.3000	8.4200	-13.196%	9	297	-22.803%
2026-08-11	9.7500	9.7500	9.5000	9.7000	-6.280%	23	297	-32.990%
2026-08-10	10.5000	10.5000	10.3500	10.3500	+2.475%	5	275	-37.198%
2026-08-07	10.1000	10.5700	10.1000	10.1000	-19.841%	16	274	-35.644%
2026-08-06	12.6000	12.6000	12.6000	12.6000	+6.780%	1	277	-48.413%
2026-08-05	12.3000	12.3000	11.6700	11.8000	-0.840%	84	276	-44.915%
2026-08-04	12.5900	12.5900	11.5000	11.9000	-23.962%	95	305	-45.378%
2026-08-03	17.7500	17.7500	15.4600	15.6500	-6.287%	68	284	-58.466%
2026-07-31	16.7000	16.7000	16.7000	16.7000	-16.915%	1	243	-61.078%
2026-07-30	20.5000	20.5000	20.1000	20.1000	-14.939%	2	243	-67.662%
2026-07-29	21.4000	23.7000	21.4000	23.6300	+10.421%	163	244	-72.493%
2026-07-28	20.3200	21.6600	20.3200	21.4000	+12.632%	6	264	-69.626%
2026-07-27	18.3000	19.0000	18.3000	19.0000	+8.571%	3	265	-65.789%
2026-07-24	17.3600	17.5000	17.3600	17.5000	+13.269%	8	269	-62.857%
2026-07-23	15.2100	15.4500	15.2100	15.4500	-3.438%	3	272	-57.929%
2026-07-22	16.0000	16.0000	16.0000	16.0000	+8.108%	1	273	-59.375%
2026-07-21	15.3000	15.3000	14.8000	14.8000	-17.318%	7	273	-56.081%
2026-07-20	17.5000	18.2000	17.4500	17.9000	0.000%	64	274	-63.687%
2026-07-17	19.7100	20.0000	17.7000	17.9000	+1.820%	96	278	-63.687%
2026-07-16	18.0000	18.0000	17.5800	17.5800	+5.904%	80	202	-63.026%
2026-07-15	16.6000	16.6000	16.6000	16.6000	+16.491%	1	200	-60.843%
2026-07-14	15.4000	15.4000	14.2500	14.2500	-13.636%	39	199	-54.386%
2026-07-13	16.1900	16.5000	16.1900	16.5000	+7.352%	81	200	-60.606%
2026-07-10	15.9500	15.9500	15.3700	15.3700	-0.839%	11	132	-57.710%
2026-07-09	15.8000	15.8000	15.5000	15.5000	-6.061%	2	141	-58.065%
2026-07-08	16.4000	16.5000	16.4000	16.5000	-1.198%	6	141	-60.606%
2026-07-07	16.1000	16.7000	16.1000	16.7000	+2.896%	20	145	-61.078%
2026-07-02	14.0000	16.7000	14.0000	16.2300	+31.951%	15	118	-59.951%
2026-07-01	13.0500	13.0500	12.3000	12.3000	-0.405%	6	118	-47.154%
2026-06-30	12.3500	12.3500	12.3500	12.3500	-14.117%	1	115	-47.368%
2026-06-26	15.0000	15.0000	14.3800	14.3800	+2.714%	12	116	-54.798%
2026-06-25	13.0000	14.0000	13.0000	14.0000	+7.692%	5	114	-53.571%
2026-06-23	13.0000	13.0000	13.0000	13.0000	+13.043%	1	117	-50.000%
2026-06-22	12.4500	12.4500	11.5000	11.5000	-7.631%	7	116	-43.478%
2026-06-18	11.7900	12.4500	11.6500	12.4500	-17.386%	3	123	-47.791%
2026-06-11	15.0500	15.0700	15.0500	15.0700	-1.568%	2	123	-56.868%
2026-06-09	12.8000	15.3100	12.8000	15.3100	+15.113%	9	123	-57.544%
2026-06-08	13.8100	13.8100	13.2000	13.3000	+2.308%	27	114	-51.128%
2026-06-04	13.0000	13.0000	13.0000	13.0000	+7.438%	5	106	-50.000%
2026-06-03	12.1000	12.1000	12.1000	12.1000	-5.469%	2	101	-46.281%
2026-06-02	11.7400	12.8000	11.7400	12.8000	+3.644%	2	99	-49.219%
2026-06-01	13.3000	13.4500	12.3500	12.3500	-9.854%	44	101	-47.368%
2026-05-28	13.7000	13.7000	13.7000	13.7000	+5.792%	5	70	-52.555%
2026-05-26	12.9500	12.9500	12.9500	12.9500	-4.216%	2	65	-49.807%
2026-05-21	13.1000	13.5200	13.1000	13.5200	-1.314%	20	63	-51.923%
2026-05-20	13.0000	13.7000	13.0000	13.7000	-2.073%	9	53	-52.555%
2026-05-19	13.9900	13.9900	13.9900	13.9900	+1.377%	1	45	-53.538%
2026-05-18	13.8000	13.8000	13.8000	13.8000	+15.000%	1	45	-52.899%
2026-05-14	12.0000	12.0000	12.0000	12.0000	+5.727%	6	45	-45.833%
2026-05-13	11.5000	11.5000	11.3500	11.3500	-5.887%	2	43	-42.731%
2026-05-11	13.9600	13.9600	12.0600	12.0600	-21.688%	2	43	-46.103%
2026-05-08	12.5900	15.4000	12.5900	15.4000	-0.837%	2	42	-57.792%
2026-04-30	16.5000	16.5000	15.5300	15.5300	-9.814%	15	41	-58.146%
2026-04-27	17.5000	17.5000	17.2200	17.2200	+10.668%	2	31	-62.253%
2026-04-24	15.5600	15.5600	15.5600	15.5600	-11.591%	1	30	-58.226%
2026-04-23	15.8000	17.6000	15.8000	17.6000	+5.075%	3	31	-63.068%
2026-04-22	16.6500	17.3400	15.8000	16.7500	+4.688%	4	29	-61.194%
2026-04-21	15.3900	16.0000	15.3900	16.0000	-4.932%	23	26	-59.375%
2026-04-16	16.8300	16.8300	16.8300	16.8300	-2.151%	1	26	-61.378%
2026-04-10	17.2000	17.2000	17.2000	17.2000	-7.527%	2	25	-62.209%
2026-04-09	18.7000	18.7000	18.6000	18.6000	-6.533%	2	25	-65.054%
2026-04-08	19.9000	19.9000	19.9000	19.9000	-7.442%	1	27	-67.337%
2026-04-07	21.5000	21.5000	21.5000	21.5000	-10.788%	1	27	-69.767%
2026-04-02	24.1000	24.1000	24.1000	24.1000	-2.469%	2	26	-73.029%
2026-04-01	24.7100	24.7100	24.7100	24.7100	-12.376%	1	26	-73.695%
2026-03-30	27.8000	28.2000	27.5700	28.2000	+27.717%	6	26	-76.950%
2026-03-25	22.2000	22.2000	22.0800	22.0800	-4.333%	2	25	-70.562%
2026-03-24	23.0800	23.0800	23.0800	23.0800	-15.022%	1	24	-71.837%
2026-03-20	27.1600	27.1600	27.1600	27.1600	+10.407%	2	23	-76.068%
2026-03-19	24.6000	24.6000	24.6000	24.6000	-1.600%	2	23	-73.577%
2026-03-18	24.4000	25.0000	24.4000	25.0000	-4.031%	4	24	-74.000%
2026-03-13	26.2900	26.3000	26.0500	26.0500	+9.362%	6	21	-75.048%
2026-03-12	23.8200	23.8200	23.8200	23.8200	+11.831%	1	20	-72.712%
2026-03-11	21.3000	21.3000	21.3000	21.3000	-5.249%	10	20	-69.484%
2026-03-10	22.4800	22.4800	22.4800	22.4800	-15.805%	5	21	-71.085%
2026-03-09	26.7000	26.7000	26.7000	26.7000	+1.908%	5	21	-75.655%
2026-03-04	27.1000	27.1000	26.2000	26.2000	-4.029%	4	20	-75.191%
2026-03-03	27.2900	27.3000	26.8000	27.3000	+3.802%	6	16	-76.190%
2026-03-02	25.0500	26.3000	25.0500	26.3000	-5.735%	4	11	-75.285%
2026-02-27	28.7800	28.7800	27.6000	27.9000	0.000%	20	11	-76.703%