Dark

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

EOD

Sep 29, 2026

12.70-9.480%(-1.33)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.9000	12.9000	12.7000	12.7000	-9.480%	17	879	0.000%
2026-09-28	14.9000	14.9000	14.0300	14.0300	+8.340%	31	871	-9.480%
2026-09-25	12.7000	12.9500	12.7000	12.9500	-1.820%	2	845	-1.931%
2026-09-24	13.5500	14.1000	13.1900	13.1900	-2.296%	10	845	-3.715%
2026-09-23	13.2000	13.5000	12.5000	13.5000	+10.656%	26	847	-5.926%
2026-09-22	11.8000	12.7700	11.8000	12.2000	+3.390%	8	855	+4.098%
2026-09-21	12.1900	12.2000	11.8000	11.8000	-15.047%	31	852	+7.627%
2026-09-18	14.6000	14.6000	13.8000	13.8900	-6.779%	23	833	-8.567%
2026-09-17	14.0000	14.9000	14.0000	14.9000	-4.487%	4	818	-14.765%
2026-09-16	15.1000	16.4500	14.5500	15.6000	-1.266%	519	820	-18.590%
2026-09-15	15.2400	15.8000	15.2400	15.8000	-1.250%	6	348	-19.620%
2026-09-14	15.8000	16.0000	15.3000	16.0000	+21.212%	26	347	-20.625%
2026-09-11	13.4100	13.5500	13.2000	13.2000	-7.042%	47	326	-3.788%
2026-09-10	13.4000	14.3000	13.4000	14.2000	+5.970%	8	289	-10.563%
2026-09-09	12.6000	13.4000	12.6000	13.4000	+8.065%	62	282	-5.224%
2026-09-08	13.0000	13.0000	11.6800	12.4000	-12.491%	29	300	+2.419%
2026-09-04	14.0000	14.1700	13.6000	14.1700	-5.785%	19	279	-10.374%
2026-09-03	14.7700	15.1300	14.7700	15.0400	+3.724%	13	279	-15.559%
2026-09-02	14.6300	14.6300	14.5000	14.5000	-1.762%	28	266	-12.414%
2026-09-01	15.9000	15.9000	14.7600	14.7600	+4.681%	4	242	-13.957%
2026-08-31	14.0000	14.1000	14.0000	14.1000	-2.083%	6	244	-9.929%
2026-08-28	14.6000	14.8000	14.4000	14.4000	+3.597%	10	243	-11.806%
2026-08-27	13.9000	14.9000	13.9000	13.9000	-7.947%	14	236	-8.633%
2026-08-26	15.8000	15.8000	15.1000	15.1000	-4.430%	11	238	-15.894%
2026-08-25	15.5900	15.8000	15.5900	15.8000	-4.242%	6	237	-19.620%
2026-08-24	16.6000	19.0000	16.5000	16.5000	+13.793%	23	241	-23.030%
2026-08-21	13.6000	14.5000	13.6000	14.5000	+5.839%	3	230	-12.414%
2026-08-20	15.2000	15.2000	13.7000	13.7000	-8.361%	13	229	-7.299%
2026-08-19	14.2200	15.0000	14.2000	14.9500	+13.258%	33	238	-15.050%
2026-08-18	11.5000	13.2900	11.5000	13.2000	+26.801%	37	221	-3.788%
2026-08-17	10.6500	10.6500	10.0000	10.4100	-11.780%	9	201	+21.998%
2026-08-14	12.0000	12.3000	11.8000	11.8000	-17.193%	28	194	+7.627%
2026-08-13	13.9200	14.2500	13.3000	14.2500	+2.518%	4	170	-10.877%
2026-08-12	14.8000	14.8000	13.9000	13.9000	-10.380%	16	170	-8.633%
2026-08-11	16.4000	16.8200	15.5100	15.5100	-6.000%	11	166	-18.117%
2026-08-10	14.0000	16.5000	14.0000	16.5000	+5.701%	2	165	-23.030%
2026-08-07	16.6600	16.6600	15.6100	15.6100	-16.524%	6	165	-18.642%
2026-08-06	19.8000	19.8000	18.0000	18.7000	+0.809%	13	167	-32.086%
2026-08-05	18.7000	18.7000	18.0000	18.5500	+3.056%	5	164	-31.536%
2026-08-04	19.4000	19.4000	18.0000	18.0000	-23.077%	18	160	-29.444%
2026-08-03	24.6000	24.6000	23.4000	23.4000	-13.971%	22	145	-45.726%
2026-07-31	26.8000	27.2000	26.8000	27.2000	-5.424%	3	129	-53.309%
2026-07-30	31.5000	31.5000	28.7600	28.7600	-11.508%	18	128	-55.841%
2026-07-29	31.9600	32.9000	31.9600	32.5000	+7.438%	7	138	-60.923%
2026-07-28	30.9900	31.4200	30.2500	30.2500	+8.036%	27	140	-58.017%
2026-07-27	28.0000	28.0000	28.0000	28.0000	+9.375%	2	127	-54.643%
2026-07-24	25.6000	25.6000	25.6000	25.6000	+10.345%	1	129	-50.391%
2026-07-23	23.2000	23.2000	23.2000	23.2000	-0.770%	2	129	-45.259%
2026-07-22	23.4900	23.4900	23.3800	23.3800	+4.843%	11	127	-45.680%
2026-07-21	22.4000	22.4000	22.3000	22.3000	-14.231%	3	131	-43.049%
2026-07-20	25.7000	26.0000	25.7000	26.0000	-2.767%	6	132	-51.154%
2026-07-17	28.2200	28.2200	26.7300	26.7400	-0.224%	21	137	-52.506%
2026-07-16	25.6500	27.1600	25.6500	26.8000	+10.016%	9	138	-52.612%
2026-07-15	24.3600	24.3600	24.3600	24.3600	+12.569%	1	134	-47.865%
2026-07-14	22.1700	22.1700	21.4200	21.6400	-9.076%	11	134	-41.312%
2026-07-10	23.8000	23.8000	23.8000	23.8000	+5.310%	1	125	-46.639%
2026-07-09	22.5000	22.7000	22.5000	22.6000	-8.093%	32	125	-43.805%
2026-07-08	24.7000	24.7100	24.5900	24.5900	+2.458%	52	135	-48.353%
2026-07-07	23.9000	24.0000	23.9000	24.0000	+4.393%	8	144	-47.083%
2026-07-06	22.4800	22.9900	21.5000	22.9900	-6.163%	15	144	-44.759%
2026-07-02	21.9000	24.6000	21.9000	24.5000	+27.075%	14	137	-48.163%
2026-06-29	20.9200	20.9200	19.2800	19.2800	-10.367%	3	137	-34.129%
2026-06-26	21.5100	21.5100	21.5100	21.5100	+2.137%	1	137	-40.958%
2026-06-25	20.0700	21.0600	20.0000	21.0600	+0.766%	21	136	-39.696%
2026-06-24	20.9000	20.9000	20.9000	20.9000	+4.500%	3	135	-39.234%
2026-06-23	19.0000	20.0000	19.0000	20.0000	+17.994%	52	135	-36.500%
2026-06-22	18.1000	18.1000	16.9500	16.9500	-8.920%	4	100	-25.074%
2026-06-18	17.9000	18.6100	17.9000	18.6100	+1.917%	3	101	-31.757%
2026-06-16	18.2500	18.2600	18.2500	18.2600	+1.163%	6	101	-30.449%
2026-06-15	18.2000	18.2000	18.0500	18.0500	-13.760%	2	96	-29.640%
2026-06-11	21.7000	21.7500	20.9300	20.9300	+5.335%	6	98	-39.322%
2026-06-09	19.8000	19.8700	19.8000	19.8700	+3.868%	2	99	-36.085%
2026-06-08	19.1300	19.1300	19.1300	19.1300	-4.826%	1	97	-33.612%
2026-06-05	20.1000	20.1000	20.1000	20.1000	+18.514%	1	97	-36.816%
2026-06-04	20.7900	20.7900	16.9600	16.9600	-4.719%	24	97	-25.118%
2026-06-03	17.8000	17.8000	17.8000	17.8000	+4.706%	1	81	-28.652%
2026-06-02	17.0000	17.0000	17.0000	17.0000	-8.108%	1	80	-25.294%
2026-06-01	18.5000	18.5000	18.5000	18.5000	-11.186%	1	81	-31.351%
2026-05-29	20.8300	20.8300	20.8300	20.8300	+4.673%	1	80	-39.030%
2026-05-28	19.9600	19.9600	19.8500	19.9000	-1.728%	4	80	-36.181%
2026-05-27	20.2500	20.2500	20.2500	20.2500	+9.164%	1	78	-37.284%
2026-05-26	18.5500	18.5500	18.5500	18.5500	-7.250%	1	78	-31.536%
2026-05-20	20.0000	20.0000	20.0000	20.0000	-1.961%	1	79	-36.500%
2026-05-19	20.4000	20.4000	20.4000	20.4000	+14.286%	1	79	-37.745%
2026-05-12	17.8500	17.8500	17.8500	17.8500	-0.168%	1	79	-28.852%
2026-05-11	17.8800	17.8800	17.8800	17.8800	-7.549%	4	79	-28.971%
2026-05-08	19.3400	19.3800	19.3400	19.3400	-2.863%	20	77	-34.333%
2026-05-06	20.3000	20.4000	19.9100	19.9100	+3.161%	13	77	-36.213%
2026-05-05	19.3000	19.3000	19.3000	19.3000	-2.624%	1	81	-34.197%
2026-05-04	19.8200	19.8200	19.8200	19.8200	-7.166%	1	82	-35.923%
2026-05-01	21.3500	21.3500	21.3500	21.3500	-16.926%	1	82	-40.515%
2026-04-28	25.6000	25.7000	25.6000	25.7000	+3.755%	3	82	-50.584%
2026-04-27	24.7700	24.7700	24.7700	24.7700	+10.089%	1	79	-48.728%
2026-04-24	22.5200	22.5200	22.5000	22.5000	-12.109%	8	80	-43.556%
2026-04-23	24.1000	25.6000	24.1000	25.6000	+4.065%	9	83	-50.391%
2026-04-22	24.5000	25.0000	24.5000	24.6000	+14.153%	25	78	-48.374%
2026-04-21	21.5000	21.5500	21.5000	21.5500	-4.222%	6	73	-41.067%
2026-04-17	22.9500	22.9500	22.5000	22.5000	-8.163%	2	69	-43.556%
2026-04-15	24.5000	24.5000	24.5000	24.5000	0.000%	1	67	-48.163%
2026-04-14	24.5000	24.5000	24.5000	24.5000	+0.410%	1	68	-48.163%
2026-04-13	24.5500	24.5500	24.4000	24.4000	+1.245%	3	67	-47.951%
2026-04-10	24.5000	24.5000	24.1000	24.1000	-9.057%	2	68	-47.303%
2026-04-09	26.5000	26.5000	26.5000	26.5000	-15.739%	1	68	-52.075%
2026-04-06	30.7000	31.4500	30.7000	31.4500	-3.675%	3	67	-59.618%
2026-04-02	33.0000	33.0000	32.6000	32.6500	-12.933%	4	65	-61.103%
2026-03-31	37.5000	37.5000	37.5000	37.5000	-2.089%	2	65	-66.133%
2026-03-30	37.7000	38.3000	37.7000	38.3000	+13.079%	5	65	-66.841%
2026-03-27	33.8700	33.8700	33.8700	33.8700	+0.385%	5	65	-62.504%
2026-03-26	31.7400	33.7400	31.7400	33.7400	+9.724%	5	62	-62.359%
2026-03-24	33.3200	33.3200	30.7500	30.7500	-8.943%	6	59	-58.699%
2026-03-18	33.7700	33.7700	33.7700	33.7700	-7.581%	1	59	-62.393%
2026-03-17	36.2500	36.6500	36.2500	36.5400	+2.785%	23	60	-65.244%
2026-03-13	34.2800	36.1800	34.2800	35.5500	+20.264%	12	39	-64.276%
2026-03-11	29.5600	29.5600	29.5600	29.5600	-1.467%	1	33	-57.037%
2026-03-10	30.0000	30.0000	30.0000	30.0000	-14.286%	4	34	-57.667%
2026-03-09	35.5000	35.5000	35.0000	35.0000	-1.961%	3	30	-63.714%
2026-03-05	35.8000	35.8000	35.7000	35.7000	+0.847%	6	27	-64.426%
2026-03-04	36.1000	36.3000	35.4000	35.4000	-2.747%	7	22	-64.124%
2026-03-03	36.6200	38.1300	36.4000	36.4000	+3.704%	6	15	-65.110%
2026-03-02	32.0000	35.3300	32.0000	35.1000	0.000%	17	0	-63.818%