Dark

AAOI20270115P85
AAOI Jan 15 2027 85.00 Put (AAOI270115P00085000)
option OPRA

EOD

Sep 29, 2026

10.48-10.427%(-1.22)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.5000	10.5000	10.1000	10.4800	-10.427%	9	481	0.000%
2026-09-28	11.6000	12.5300	11.6000	11.7000	+11.429%	10	487	-10.427%
2026-09-25	10.6000	10.6000	10.0000	10.5000	-3.226%	9	481	-0.190%
2026-09-24	11.1000	11.6500	10.5000	10.8500	-1.810%	43	479	-3.410%
2026-09-23	11.0000	11.0500	10.5000	11.0500	+12.411%	37	470	-5.158%
2026-09-22	10.0300	10.6000	9.8300	9.8300	-1.206%	45	442	+6.612%
2026-09-21	9.5000	9.9500	9.5000	9.9500	-6.748%	9	424	+5.327%
2026-09-18	11.6300	12.1000	10.6700	10.6700	-13.952%	38	417	-1.781%
2026-09-17	12.5000	12.5000	12.2000	12.4000	-9.489%	4	414	-15.484%
2026-09-16	12.5000	13.7000	12.1500	13.7000	+3.945%	35	414	-23.504%
2026-09-15	13.2000	13.2100	13.1000	13.1800	-1.715%	13	415	-20.486%
2026-09-14	13.0000	13.5300	12.9000	13.4100	+21.688%	33	418	-21.849%
2026-09-11	11.0000	11.3000	10.9000	11.0200	-7.860%	11	423	-4.900%
2026-09-10	11.7900	12.0000	11.1000	11.9600	+9.725%	12	421	-12.375%
2026-09-09	10.5100	10.9000	10.5100	10.9000	+4.107%	104	417	-3.853%
2026-09-08	11.1000	11.1000	9.7700	10.4700	-8.957%	91	334	+0.096%
2026-09-04	11.7500	11.7500	11.5000	11.5000	-8.439%	4	359	-8.870%
2026-09-03	13.5400	13.5400	12.3000	12.5600	+0.239%	63	359	-16.561%
2026-09-02	12.5000	12.5300	12.5000	12.5300	+0.481%	21	313	-16.361%
2026-09-01	12.5000	12.8300	12.4700	12.4700	+6.581%	5	295	-15.958%
2026-08-31	11.8900	12.0100	11.6300	11.7000	-6.400%	56	297	-10.427%
2026-08-28	12.5000	12.5000	12.5000	12.5000	+7.573%	1	246	-16.160%
2026-08-27	11.8700	11.8700	11.6200	11.6200	-9.502%	2	247	-9.811%
2026-08-26	13.5000	13.5000	12.8000	12.8400	-4.179%	5	246	-18.380%
2026-08-25	13.6600	13.6600	13.4000	13.4000	-7.586%	2	244	-21.791%
2026-08-24	15.5000	16.0000	14.5000	14.5000	+20.332%	12	245	-27.724%
2026-08-21	11.0000	12.2900	11.0000	12.0500	+3.879%	5	241	-13.029%
2026-08-20	12.3000	12.3000	11.6000	11.6000	-8.661%	3	241	-9.655%
2026-08-19	12.2000	12.7000	12.1400	12.7000	+15.455%	10	242	-17.480%
2026-08-18	10.2600	11.2000	10.2600	11.0000	+22.494%	17	238	-4.727%
2026-08-17	9.8000	9.8000	8.5500	8.9800	-11.527%	10	234	+16.704%
2026-08-14	10.8000	10.8000	10.1500	10.1500	-17.480%	17	236	+3.251%
2026-08-13	12.0000	12.3000	12.0000	12.3000	+2.500%	2	235	-14.797%
2026-08-12	13.0000	13.0000	12.0000	12.0000	-11.765%	26	232	-12.667%
2026-08-11	14.8100	14.8100	13.3000	13.6000	0.000%	41	230	-22.941%
2026-08-07	13.7000	13.8200	13.6000	13.6000	-18.563%	3	196	-22.941%
2026-08-06	18.4000	18.4000	16.7000	16.7000	+2.706%	3	198	-37.246%
2026-08-05	16.2200	16.3000	16.1500	16.2600	+0.062%	36	199	-35.547%
2026-08-04	17.1300	17.5000	16.1200	16.2500	-23.022%	48	175	-35.508%
2026-08-03	21.8000	21.8000	21.0900	21.1100	-12.042%	21	211	-50.355%
2026-07-31	24.0000	24.2000	24.0000	24.0000	-7.336%	13	192	-56.333%
2026-07-30	26.5000	26.5000	25.5500	25.9000	-8.803%	4	181	-59.537%
2026-07-29	28.6000	29.5000	27.5000	28.4000	+6.287%	8	180	-63.099%
2026-07-28	27.8000	27.8000	26.7200	26.7200	+10.368%	28	179	-60.778%
2026-07-27	24.2100	24.2100	24.2100	24.2100	+4.353%	1	175	-56.712%
2026-07-24	22.4000	23.2000	22.4000	23.2000	+12.567%	8	174	-54.828%
2026-07-23	20.4000	20.7000	20.4000	20.6100	-2.645%	12	174	-49.151%
2026-07-22	20.2500	21.2000	20.2500	21.1700	-9.530%	4	175	-50.496%
2026-07-17	25.2300	25.2300	23.4000	23.4000	-2.662%	7	171	-55.214%
2026-07-16	22.5000	24.0400	22.5000	24.0400	+10.529%	4	170	-56.406%
2026-07-15	21.7500	21.7500	21.7500	21.7500	+0.230%	10	169	-51.816%
2026-07-13	21.4000	21.7000	21.4000	21.7000	+7.799%	9	159	-51.705%
2026-07-10	20.7600	20.7600	20.1200	20.1300	+1.411%	21	151	-47.938%
2026-07-09	20.2700	20.2700	19.8500	19.8500	-8.441%	36	160	-47.204%
2026-07-08	21.6800	22.1000	21.6300	21.6800	+6.275%	141	148	-51.661%
2026-07-02	20.4000	20.4000	20.4000	20.4000	+14.542%	20	102	-48.627%
2026-07-01	17.3000	17.8100	17.3000	17.8100	+4.091%	5	102	-41.157%
2026-06-30	17.1100	17.1100	17.1100	17.1100	-4.944%	1	100	-38.749%
2026-06-29	18.0000	18.0000	18.0000	18.0000	-8.163%	1	99	-41.778%
2026-06-26	20.0000	20.0000	19.6000	19.6000	+3.376%	2	98	-46.531%
2026-06-25	17.2000	18.9600	17.2000	18.9600	+8.966%	2	96	-44.726%
2026-06-23	16.8000	17.4000	16.6500	17.4000	+6.422%	24	96	-39.770%
2026-06-22	16.3500	16.3500	16.3500	16.3500	+2.188%	4	90	-35.902%
2026-06-18	16.0000	16.0000	16.0000	16.0000	-16.536%	1	90	-34.500%
2026-06-11	19.1700	19.1700	19.1700	19.1700	+10.172%	5	90	-45.331%
2026-06-05	17.4000	17.4000	17.4000	17.4000	+12.258%	1	85	-39.770%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+0.649%	25	85	-32.387%
2026-06-02	15.4000	15.4000	15.4000	15.4000	-6.383%	2	60	-31.948%
2026-06-01	16.4500	16.4500	16.4500	16.4500	-9.316%	1	62	-36.292%
2026-05-29	18.1400	18.1400	18.1400	18.1400	+4.493%	1	62	-42.227%
2026-05-21	17.3600	17.3600	17.3600	17.3600	-1.643%	4	62	-39.631%
2026-05-18	18.0100	18.0100	17.6500	17.6500	+9.627%	3	58	-40.623%
2026-05-15	16.1000	16.1000	16.1000	16.1000	+2.548%	1	55	-34.907%
2026-05-14	15.7000	15.7000	15.7000	15.7000	+6.441%	1	54	-33.248%
2026-05-13	15.5000	15.5000	14.7500	14.7500	-13.082%	5	56	-28.949%
2026-05-11	16.9700	16.9700	16.9700	16.9700	-12.073%	2	56	-38.244%
2026-05-08	16.5000	19.7000	15.6000	19.3000	+1.579%	30	54	-45.699%
2026-05-07	19.0000	19.0000	19.0000	19.0000	+4.510%	1	56	-44.842%
2026-05-06	18.5000	18.5000	18.1800	18.1800	+1.000%	13	55	-42.354%
2026-05-01	18.0000	18.0000	18.0000	18.0000	-23.306%	1	54	-41.778%
2026-04-28	22.9000	23.5100	22.9000	23.4700	+6.440%	32	54	-55.347%
2026-04-22	21.5000	22.0500	21.5000	22.0500	+12.961%	3	52	-52.472%
2026-04-21	19.5200	19.5200	19.5200	19.5200	-4.314%	22	29	-46.311%
2026-04-20	20.4000	20.4000	20.4000	20.4000	-0.488%	1	29	-48.627%
2026-04-17	20.6500	20.6500	20.5000	20.5000	-6.093%	2	29	-48.878%
2026-04-16	21.8300	21.8300	21.8300	21.8300	-2.108%	1	29	-51.993%
2026-04-15	22.3000	22.3000	22.3000	22.3000	+0.450%	1	30	-53.004%
2026-04-14	22.2000	22.2000	22.2000	22.2000	+2.540%	1	29	-52.793%
2026-04-13	21.6500	21.6500	21.6500	21.6500	-8.263%	1	30	-51.594%
2026-04-09	23.6000	23.6000	23.6000	23.6000	-1.667%	2	29	-55.593%
2026-04-08	24.0000	24.0000	24.0000	24.0000	-10.448%	1	27	-56.333%
2026-04-06	26.8000	26.8000	26.8000	26.8000	-8.219%	1	26	-60.896%
2026-04-02	32.6000	32.6000	29.2000	29.2000	-11.246%	8	23	-64.110%
2026-04-01	30.8000	32.9000	30.8000	32.9000	-3.235%	6	23	-68.146%
2026-03-31	33.9900	34.0000	33.9900	34.0000	-2.579%	2	17	-69.176%
2026-03-30	34.4000	34.9000	34.2000	34.9000	+12.581%	5	17	-69.971%
2026-03-27	30.6000	31.0000	30.6000	31.0000	-3.186%	3	18	-66.194%
2026-03-23	32.0200	32.0200	32.0200	32.0200	+0.063%	1	17	-67.270%
2026-03-17	32.0000	32.0000	32.0000	32.0000	+0.629%	1	16	-67.250%
2026-03-09	31.5000	31.8000	31.5000	31.8000	-2.752%	3	16	-67.044%
2026-03-04	33.3000	33.3000	32.7000	32.7000	-1.802%	3	13	-67.951%
2026-03-03	33.3000	33.3000	33.3000	33.3000	+2.147%	2	10	-68.529%
2026-03-02	31.6200	32.6000	31.5000	32.6000	-6.052%	19	8	-67.853%
2026-02-27	34.6000	34.8000	34.6000	34.7000	0.000%	4	3	-69.798%