Dark

AAOI20270115P80
AAOI Jan 15 2027 80.00 Put (AAOI270115P00080000)
option OPRA

EOD

Sep 29, 2026

8.47-9.894%(-0.93)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.0000	9.0000	8.1000	8.4700	-9.894%	30	1,420	0.000%
2026-09-28	8.4600	10.2000	8.4500	9.4000	+10.588%	57	1,425	-9.894%
2026-09-25	9.1000	9.1000	8.0000	8.5000	-3.628%	26	1,408	-0.353%
2026-09-24	9.3000	9.3400	8.2500	8.8200	+0.227%	39	1,413	-3.968%
2026-09-23	7.9400	8.8000	7.9400	8.8000	+8.642%	26	1,414	-3.750%
2026-09-22	8.5000	8.5000	7.6000	8.1000	+1.250%	31	1,402	+4.568%
2026-09-21	7.8000	8.4000	7.8000	8.0000	-6.103%	45	1,406	+5.875%
2026-09-18	9.4000	9.9000	8.5200	8.5200	-12.526%	12	1,424	-0.587%
2026-09-17	9.1900	10.4400	9.1900	9.7400	-12.646%	53	1,427	-13.039%
2026-09-16	10.0000	11.1500	10.0000	11.1500	+2.294%	71	1,435	-24.036%
2026-09-15	10.5000	11.0000	10.5000	10.9000	-0.909%	25	1,429	-22.294%
2026-09-14	10.5000	11.0000	10.4100	11.0000	+25.428%	86	1,416	-23.000%
2026-09-11	8.8000	9.3000	8.7700	8.7700	-9.588%	21	1,366	-3.421%
2026-09-10	9.6900	9.7000	9.0000	9.7000	+10.227%	19	1,359	-12.680%
2026-09-09	8.6000	8.9000	8.6000	8.8000	-2.222%	16	1,347	-3.750%
2026-09-08	9.3000	9.3000	7.9000	9.0000	-5.263%	77	1,347	-5.889%
2026-09-04	9.5000	9.6500	9.3900	9.5000	-7.767%	23	1,359	-10.842%
2026-09-03	11.3000	11.3000	10.0000	10.3000	+0.980%	16	1,359	-17.767%
2026-09-02	10.1000	10.4000	9.8500	10.2000	+0.990%	23	1,361	-16.961%
2026-09-01	10.2000	10.8000	10.1000	10.1000	+2.642%	11	1,361	-16.139%
2026-08-31	9.8000	10.5000	9.8000	9.8400	-0.606%	27	1,358	-13.923%
2026-08-28	9.7000	10.4000	9.7000	9.9000	+1.538%	421	1,353	-14.444%
2026-08-27	10.0000	10.0000	9.7100	9.7500	-5.340%	13	1,095	-13.128%
2026-08-26	11.0000	11.1000	10.3000	10.3000	-6.956%	9	1,097	-17.767%
2026-08-25	11.4600	11.4600	11.0700	11.0700	-7.980%	8	1,096	-23.487%
2026-08-24	13.3000	13.8000	11.6500	12.0300	+22.880%	106	1,092	-29.593%
2026-08-21	9.5000	10.3000	9.5000	9.7900	+0.928%	13	1,075	-13.483%
2026-08-20	10.8500	10.8500	9.7000	9.7000	-8.491%	52	1,063	-12.680%
2026-08-19	9.1000	10.6900	9.0000	10.6000	+13.978%	13	1,091	-20.094%
2026-08-18	8.1000	9.5000	8.1000	9.3000	+27.397%	28	1,082	-8.925%
2026-08-17	7.4000	7.5000	7.1400	7.3000	-15.116%	31	1,079	+16.027%
2026-08-14	9.1500	9.2000	8.5000	8.6000	-16.747%	40	1,080	-1.512%
2026-08-13	9.7000	10.8000	9.7000	10.3300	+1.275%	17	1,092	-18.006%
2026-08-12	10.8900	10.8900	10.0000	10.2000	-10.526%	8	1,080	-16.961%
2026-08-11	12.1400	12.1400	11.4000	11.4000	-5.785%	26	1,082	-25.702%
2026-08-10	11.3700	12.2600	10.4000	12.1000	+2.716%	1,023	1,097	-30.000%
2026-08-07	11.5000	12.4700	11.5000	11.7800	-15.252%	9	478	-28.098%
2026-08-06	15.5400	15.5400	13.9000	13.9000	-1.068%	5	471	-39.065%
2026-08-05	13.5000	14.0500	13.5000	14.0500	+0.789%	3	471	-39.715%
2026-08-04	14.8500	15.1500	13.7600	13.9400	-25.455%	50	470	-39.240%
2026-08-03	21.4500	21.4500	18.7000	18.7000	-11.792%	16	515	-54.706%
2026-07-31	19.2000	21.3000	19.2000	21.2000	-6.195%	3	511	-60.047%
2026-07-30	24.3800	24.3800	22.6000	22.6000	-12.062%	56	513	-62.522%
2026-07-29	25.0000	25.9000	24.4000	25.7000	+9.362%	13	475	-67.043%
2026-07-28	24.6000	24.8000	23.3100	23.5000	+8.295%	52	472	-63.957%
2026-07-27	20.6400	21.8500	20.6400	21.7000	+9.045%	14	460	-60.968%
2026-07-24	20.2500	20.2500	19.9000	19.9000	+5.851%	11	449	-57.437%
2026-07-23	18.3800	18.8000	18.0100	18.8000	+1.787%	29	455	-54.947%
2026-07-22	17.7500	18.4700	17.7500	18.4700	+2.497%	23	465	-54.142%
2026-07-21	19.1800	19.1800	18.0200	18.0200	-11.623%	29	447	-52.997%
2026-07-20	20.0800	20.3900	20.0800	20.3900	-4.047%	6	423	-58.460%
2026-07-17	21.0400	21.2500	21.0400	21.2500	+0.711%	19	417	-60.141%
2026-07-16	20.0000	21.2500	19.8600	21.1000	+11.640%	38	401	-59.858%
2026-07-15	17.3600	18.9000	17.3600	18.9000	+8.871%	13	372	-55.185%
2026-07-14	17.3600	17.3600	17.3600	17.3600	-8.680%	1	362	-51.210%
2026-07-13	18.2000	19.1000	18.2000	19.0100	+7.280%	14	363	-55.445%
2026-07-10	18.7000	18.7000	17.7200	17.7200	+4.235%	24	350	-52.201%
2026-07-09	17.5400	17.7000	17.0000	17.0000	-11.181%	27	357	-50.176%
2026-07-08	19.7200	19.7200	19.1400	19.1400	+0.737%	51	383	-55.747%
2026-07-07	17.6000	19.0000	17.6000	19.0000	-2.112%	17	344	-55.421%
2026-07-02	17.9000	19.4100	17.7500	19.4100	+27.697%	11	317	-56.363%
2026-07-01	15.2000	15.2000	15.2000	15.2000	+3.896%	1	317	-44.276%
2026-06-30	14.6300	14.6300	14.6300	14.6300	-9.914%	2	316	-42.105%
2026-06-29	16.2400	16.2400	16.2400	16.2400	-7.041%	1	316	-47.845%
2026-06-26	16.4000	17.4700	16.4000	17.4700	+10.221%	2	315	-51.517%
2026-06-25	15.8500	15.8500	15.8500	15.8500	+3.663%	1	313	-46.562%
2026-06-23	15.0000	15.2900	14.7700	15.2900	+15.396%	8	314	-44.604%
2026-06-22	14.0600	14.0600	13.2500	13.2500	-7.666%	11	306	-36.075%
2026-06-18	14.5000	14.6000	14.3500	14.3500	+3.237%	12	303	-40.976%
2026-06-16	13.8000	13.9000	13.8000	13.9000	-15.244%	16	303	-39.065%
2026-06-12	16.4000	16.4000	16.4000	16.4000	-3.812%	1	289	-48.354%
2026-06-11	17.0500	17.0500	17.0500	17.0500	+0.888%	5	288	-50.323%
2026-06-09	14.7000	16.9000	14.7000	16.9000	+14.732%	4	293	-49.882%
2026-06-08	15.7300	15.7300	14.7000	14.7300	-4.968%	28	289	-42.498%
2026-06-05	14.0700	15.5000	14.0700	15.5000	+2.649%	2	265	-45.355%
2026-06-04	15.1000	15.1000	15.1000	15.1000	+11.029%	1	265	-43.907%
2026-06-02	13.4500	13.6000	13.4500	13.6000	-6.207%	61	264	-37.721%
2026-06-01	14.5000	14.5000	14.5000	14.5000	-7.937%	35	325	-41.586%
2026-05-28	15.4900	15.7500	15.4900	15.7500	+8.621%	2	290	-46.222%
2026-05-26	14.5000	14.5000	14.5000	14.5000	-2.027%	11	289	-41.586%
2026-05-21	15.1800	15.1800	14.8000	14.8000	-5.732%	36	278	-42.770%
2026-05-20	15.7000	15.7000	15.7000	15.7000	+0.319%	2	242	-46.051%
2026-05-18	15.0000	15.6500	15.0000	15.6500	+7.931%	7	242	-45.879%
2026-05-15	14.5000	14.5000	14.5000	14.5000	+4.317%	1	242	-41.586%
2026-05-14	13.8800	14.0000	12.0000	13.9000	+4.120%	7	241	-39.065%
2026-05-13	13.3500	13.3500	13.3500	13.3500	-13.086%	1	217	-36.554%
2026-05-12	15.0000	15.5000	15.0000	15.3600	+9.714%	27	217	-44.857%
2026-05-11	15.9100	15.9100	13.7900	14.0000	-17.647%	94	217	-39.500%
2026-05-08	14.9000	17.0000	14.9000	17.0000	-1.449%	12	157	-50.176%
2026-05-07	17.0000	17.2500	16.8700	17.2500	+8.627%	31	154	-50.899%
2026-05-06	16.0000	16.0000	15.8800	15.8800	-0.688%	2	124	-46.662%
2026-05-05	16.3000	16.3000	15.8000	15.9900	-2.500%	6	126	-47.029%
2026-05-04	16.0500	16.4000	16.0500	16.4000	+5.806%	3	124	-48.354%
2026-05-01	16.8000	16.8000	15.5000	15.5000	-10.405%	8	129	-45.355%
2026-04-30	18.5000	18.7200	17.3000	17.3000	-16.827%	16	129	-51.040%
2026-04-28	21.0000	21.0000	19.8800	20.8000	+6.667%	6	127	-59.279%
2026-04-27	19.0000	19.5000	19.0000	19.5000	+8.394%	6	123	-56.564%
2026-04-24	17.6700	18.3400	17.6700	17.9900	-9.598%	16	117	-52.918%
2026-04-23	18.8000	19.9000	18.8000	19.9000	+3.646%	3	116	-57.437%
2026-04-22	19.2000	19.2000	19.2000	19.2000	+5.495%	3	115	-55.885%
2026-04-21	18.2600	18.2600	18.2000	18.2000	+1.111%	2	110	-53.462%
2026-04-20	18.0000	18.3400	17.8000	18.0000	-8.116%	6	110	-52.944%
2026-04-16	19.5900	19.5900	19.5900	19.5900	-0.305%	1	105	-56.764%
2026-04-13	20.0000	20.0000	19.5000	19.6500	-0.758%	5	105	-56.896%
2026-04-10	20.0100	20.0100	19.3000	19.8000	-4.348%	9	104	-57.222%
2026-04-09	20.5500	20.7000	20.3000	20.7000	-7.258%	4	102	-59.082%
2026-04-08	22.3200	22.3200	22.3200	22.3200	-11.464%	4	99	-62.052%
2026-04-06	25.6500	25.6500	25.2100	25.2100	-6.630%	4	103	-66.402%
2026-04-02	27.0000	27.0000	27.0000	27.0000	-4.085%	2	108	-68.630%
2026-04-01	28.1500	28.1500	28.1500	28.1500	-8.455%	20	108	-69.911%
2026-03-31	30.2000	31.0700	30.2000	30.7500	-1.757%	13	88	-72.455%
2026-03-30	29.6000	31.3000	29.6000	31.3000	+12.915%	8	80	-72.939%
2026-03-27	27.8800	27.8800	27.7200	27.7200	+9.134%	9	80	-69.444%
2026-03-24	26.5000	26.5000	25.3700	25.4000	-11.437%	16	76	-66.654%
2026-03-23	28.7200	28.7200	27.9000	28.6800	-4.718%	7	80	-70.467%
2026-03-20	30.1000	30.1000	30.1000	30.1000	+10.784%	1	75	-71.860%
2026-03-19	27.0000	27.1700	27.0000	27.1700	-6.310%	10	74	-68.826%
2026-03-17	29.2000	29.8000	29.0000	29.0000	-0.685%	15	64	-70.793%
2026-03-13	28.7800	29.2000	28.7800	29.2000	+8.148%	4	50	-70.993%
2026-03-12	27.0000	27.0000	27.0000	27.0000	+12.594%	1	48	-68.630%
2026-03-11	23.9800	23.9800	23.9800	23.9800	-4.080%	4	47	-64.679%
2026-03-10	24.6000	25.0000	24.6000	25.0000	-8.391%	16	43	-66.120%
2026-03-06	27.2900	27.2900	27.2900	27.2900	-6.701%	3	35	-68.963%
2026-03-05	29.2500	29.2500	29.2500	29.2500	+0.171%	1	37	-71.043%
2026-03-04	30.0000	30.1000	29.2000	29.2000	-2.504%	4	36	-70.993%
2026-03-03	30.0000	30.1000	29.9500	29.9500	+3.276%	15	34	-71.720%
2026-03-02	28.5000	29.0000	28.5000	29.0000	-5.936%	7	19	-70.793%
2026-02-27	33.1000	33.1000	30.8000	30.8300	0.000%	16	14	-72.527%