Dark

AAOI20270115P90
AAOI Jan 15 2027 90.00 Put (AAOI270115P00090000)
option OPRA

EOD

Aug 10, 2026

16.50+5.701%(+0.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	14.0000	16.5000	14.0000	16.5000	+5.701%	2	165	0.000%
2026-08-07	16.6600	16.6600	15.6100	15.6100	-16.524%	6	165	+5.701%
2026-08-06	19.8000	19.8000	18.0000	18.7000	+0.809%	13	167	-11.765%
2026-08-05	18.7000	18.7000	18.0000	18.5500	+3.056%	5	164	-11.051%
2026-08-04	19.4000	19.4000	18.0000	18.0000	-23.077%	18	160	-8.333%
2026-08-03	24.6000	24.6000	23.4000	23.4000	-13.971%	22	145	-29.487%
2026-07-31	26.8000	27.2000	26.8000	27.2000	-5.424%	3	129	-39.338%
2026-07-30	31.5000	31.5000	28.7600	28.7600	-11.508%	18	128	-42.629%
2026-07-29	31.9600	32.9000	31.9600	32.5000	+7.438%	7	138	-49.231%
2026-07-28	30.9900	31.4200	30.2500	30.2500	+8.036%	27	140	-45.455%
2026-07-27	28.0000	28.0000	28.0000	28.0000	+9.375%	2	127	-41.071%
2026-07-24	25.6000	25.6000	25.6000	25.6000	+10.345%	1	129	-35.547%
2026-07-23	23.2000	23.2000	23.2000	23.2000	-0.770%	2	129	-28.879%
2026-07-22	23.4900	23.4900	23.3800	23.3800	+4.843%	11	127	-29.427%
2026-07-21	22.4000	22.4000	22.3000	22.3000	-14.231%	3	131	-26.009%
2026-07-20	25.7000	26.0000	25.7000	26.0000	-2.767%	6	132	-36.538%
2026-07-17	28.2200	28.2200	26.7300	26.7400	-0.224%	21	137	-38.295%
2026-07-16	25.6500	27.1600	25.6500	26.8000	+10.016%	9	138	-38.433%
2026-07-15	24.3600	24.3600	24.3600	24.3600	+12.569%	1	134	-32.266%
2026-07-14	22.1700	22.1700	21.4200	21.6400	-9.076%	11	134	-23.752%
2026-07-10	23.8000	23.8000	23.8000	23.8000	+5.310%	1	125	-30.672%
2026-07-09	22.5000	22.7000	22.5000	22.6000	-8.093%	32	125	-26.991%
2026-07-08	24.7000	24.7100	24.5900	24.5900	+2.458%	52	135	-32.900%
2026-07-07	23.9000	24.0000	23.9000	24.0000	+4.393%	8	144	-31.250%
2026-07-06	22.4800	22.9900	21.5000	22.9900	-6.163%	15	144	-28.230%
2026-07-02	21.9000	24.6000	21.9000	24.5000	+27.075%	14	137	-32.653%
2026-06-29	20.9200	20.9200	19.2800	19.2800	-10.367%	3	137	-14.419%
2026-06-26	21.5100	21.5100	21.5100	21.5100	+2.137%	1	137	-23.291%
2026-06-25	20.0700	21.0600	20.0000	21.0600	+0.766%	21	136	-21.652%
2026-06-24	20.9000	20.9000	20.9000	20.9000	+4.500%	3	135	-21.053%
2026-06-23	19.0000	20.0000	19.0000	20.0000	+17.994%	52	135	-17.500%
2026-06-22	18.1000	18.1000	16.9500	16.9500	-8.920%	4	100	-2.655%
2026-06-18	17.9000	18.6100	17.9000	18.6100	+1.917%	3	101	-11.338%
2026-06-16	18.2500	18.2600	18.2500	18.2600	+1.163%	6	101	-9.639%
2026-06-15	18.2000	18.2000	18.0500	18.0500	-13.760%	2	96	-8.587%
2026-06-11	21.7000	21.7500	20.9300	20.9300	+5.335%	6	98	-21.166%
2026-06-09	19.8000	19.8700	19.8000	19.8700	+3.868%	2	99	-16.960%
2026-06-08	19.1300	19.1300	19.1300	19.1300	-4.826%	1	97	-13.748%
2026-06-05	20.1000	20.1000	20.1000	20.1000	+18.514%	1	97	-17.910%
2026-06-04	20.7900	20.7900	16.9600	16.9600	-4.719%	24	97	-2.712%
2026-06-03	17.8000	17.8000	17.8000	17.8000	+4.706%	1	81	-7.303%
2026-06-02	17.0000	17.0000	17.0000	17.0000	-8.108%	1	80	-2.941%
2026-06-01	18.5000	18.5000	18.5000	18.5000	-11.186%	1	81	-10.811%
2026-05-29	20.8300	20.8300	20.8300	20.8300	+4.673%	1	80	-20.787%
2026-05-28	19.9600	19.9600	19.8500	19.9000	-1.728%	4	80	-17.085%
2026-05-27	20.2500	20.2500	20.2500	20.2500	+9.164%	1	78	-18.519%
2026-05-26	18.5500	18.5500	18.5500	18.5500	-7.250%	1	78	-11.051%
2026-05-20	20.0000	20.0000	20.0000	20.0000	-1.961%	1	79	-17.500%
2026-05-19	20.4000	20.4000	20.4000	20.4000	+14.286%	1	79	-19.118%
2026-05-12	17.8500	17.8500	17.8500	17.8500	-0.168%	1	79	-7.563%
2026-05-11	17.8800	17.8800	17.8800	17.8800	-7.549%	4	79	-7.718%
2026-05-08	19.3400	19.3800	19.3400	19.3400	-2.863%	20	77	-14.685%
2026-05-06	20.3000	20.4000	19.9100	19.9100	+3.161%	13	77	-17.127%
2026-05-05	19.3000	19.3000	19.3000	19.3000	-2.624%	1	81	-14.508%
2026-05-04	19.8200	19.8200	19.8200	19.8200	-7.166%	1	82	-16.751%
2026-05-01	21.3500	21.3500	21.3500	21.3500	-16.926%	1	82	-22.717%
2026-04-28	25.6000	25.7000	25.6000	25.7000	+3.755%	3	82	-35.798%
2026-04-27	24.7700	24.7700	24.7700	24.7700	+10.089%	1	79	-33.387%
2026-04-24	22.5200	22.5200	22.5000	22.5000	-12.109%	8	80	-26.667%
2026-04-23	24.1000	25.6000	24.1000	25.6000	+4.065%	9	83	-35.547%
2026-04-22	24.5000	25.0000	24.5000	24.6000	+14.153%	25	78	-32.927%
2026-04-21	21.5000	21.5500	21.5000	21.5500	-4.222%	6	73	-23.434%
2026-04-17	22.9500	22.9500	22.5000	22.5000	-8.163%	2	69	-26.667%
2026-04-15	24.5000	24.5000	24.5000	24.5000	0.000%	1	67	-32.653%
2026-04-14	24.5000	24.5000	24.5000	24.5000	+0.410%	1	68	-32.653%
2026-04-13	24.5500	24.5500	24.4000	24.4000	+1.245%	3	67	-32.377%
2026-04-10	24.5000	24.5000	24.1000	24.1000	-9.057%	2	68	-31.535%
2026-04-09	26.5000	26.5000	26.5000	26.5000	-15.739%	1	68	-37.736%
2026-04-06	30.7000	31.4500	30.7000	31.4500	-3.675%	3	67	-47.536%
2026-04-02	33.0000	33.0000	32.6000	32.6500	-12.933%	4	65	-49.464%
2026-03-31	37.5000	37.5000	37.5000	37.5000	-2.089%	2	65	-56.000%
2026-03-30	37.7000	38.3000	37.7000	38.3000	+13.079%	5	65	-56.919%
2026-03-27	33.8700	33.8700	33.8700	33.8700	+0.385%	5	65	-51.284%
2026-03-26	31.7400	33.7400	31.7400	33.7400	+9.724%	5	62	-51.097%
2026-03-24	33.3200	33.3200	30.7500	30.7500	-8.943%	6	59	-46.341%
2026-03-18	33.7700	33.7700	33.7700	33.7700	-7.581%	1	59	-51.140%
2026-03-17	36.2500	36.6500	36.2500	36.5400	+2.785%	23	60	-54.844%
2026-03-13	34.2800	36.1800	34.2800	35.5500	+20.264%	12	39	-53.586%
2026-03-11	29.5600	29.5600	29.5600	29.5600	-1.467%	1	33	-44.181%
2026-03-10	30.0000	30.0000	30.0000	30.0000	-14.286%	4	34	-45.000%
2026-03-09	35.5000	35.5000	35.0000	35.0000	-1.961%	3	30	-52.857%
2026-03-05	35.8000	35.8000	35.7000	35.7000	+0.847%	6	27	-53.782%
2026-03-04	36.1000	36.3000	35.4000	35.4000	-2.747%	7	22	-53.390%
2026-03-03	36.6200	38.1300	36.4000	36.4000	+3.704%	6	15	-54.670%
2026-03-02	32.0000	35.3300	32.0000	35.1000	0.000%	17	0	-52.991%