Dark

AAOI20270115P95
AAOI Jan 15 2027 95.00 Put (AAOI270115P00095000)
option OPRA

EOD

Sep 29, 2026

15.35-14.722%(-2.65)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.3500	15.7000	15.3000	15.3500	-14.722%	9	1,857	0.000%
2026-09-28	17.0000	18.0000	17.0000	18.0000	+16.129%	6	1,859	-14.722%
2026-09-25	15.5000	15.5000	15.5000	15.5000	-1.274%	200	1,855	-0.968%
2026-09-24	16.0000	16.0000	15.6200	15.7000	0.000%	47	1,655	-2.229%
2026-09-23	15.5800	15.7000	15.4000	15.7000	+11.033%	21	1,639	-2.229%
2026-09-22	14.2000	15.0000	14.1400	14.1400	-3.810%	253	1,641	+8.557%
2026-09-21	14.4000	14.7300	14.2800	14.7000	-5.161%	7	1,391	+4.422%
2026-09-18	17.1500	17.1500	15.5000	15.5000	-6.907%	16	1,393	-0.968%
2026-09-17	16.6500	16.6500	16.6500	16.6500	-14.175%	1	1,390	-7.808%
2026-09-16	18.0000	19.4000	17.3800	19.4000	+4.865%	838	1,390	-20.876%
2026-09-15	18.7000	18.7000	18.5000	18.5000	+3.933%	16	1,023	-17.027%
2026-09-14	17.7000	18.9000	17.7000	17.8000	+13.376%	13	1,021	-13.764%
2026-09-11	16.2000	16.2000	15.7000	15.7000	-5.422%	7	1,022	-2.229%
2026-09-10	16.0400	16.6000	16.0400	16.6000	+5.063%	2	1,023	-7.530%
2026-09-09	15.3000	15.8000	15.3000	15.8000	+5.333%	27	1,021	-2.848%
2026-09-08	13.9000	15.0000	13.9000	15.0000	-5.956%	21	1,026	+2.333%
2026-09-04	17.2000	17.2000	15.9500	15.9500	-10.894%	29	1,024	-3.762%
2026-09-03	18.7400	19.0800	17.3000	17.9000	+2.874%	24	1,024	-14.246%
2026-09-02	17.4000	17.5000	17.4000	17.4000	-0.571%	6	1,019	-11.782%
2026-09-01	17.5000	17.5000	17.5000	17.5000	+5.422%	12	1,015	-12.286%
2026-08-31	16.6500	16.7000	16.6000	16.6000	-3.768%	8	1,016	-7.530%
2026-08-28	16.8000	17.2500	16.8000	17.2500	+3.916%	5	1,016	-11.014%
2026-08-27	17.0000	17.0000	16.5000	16.6000	-1.775%	4	1,015	-7.530%
2026-08-26	18.5000	18.5000	16.9000	16.9000	-6.630%	4	1,011	-9.172%
2026-08-25	18.0000	18.2000	18.0000	18.1000	-7.322%	5	1,011	-15.193%
2026-08-24	21.0000	22.4900	19.5300	19.5300	+19.450%	10	1,011	-21.403%
2026-08-21	16.4000	16.4500	16.1500	16.3500	+0.307%	11	1,006	-6.116%
2026-08-20	16.3000	16.3000	16.3000	16.3000	+15.603%	20	995	-5.828%
2026-08-19	15.1400	15.9000	14.1000	14.1000	-6.808%	3	1,015	+8.865%
2026-08-18	14.5800	15.2000	14.5800	15.1300	+27.357%	9	1,013	+1.454%
2026-08-17	12.7000	12.7000	11.8800	11.8800	-15.625%	19	1,008	+29.209%
2026-08-14	14.5000	14.5000	13.6800	14.0800	-14.667%	8	1,008	+9.020%
2026-08-13	15.7000	16.5000	15.7000	16.5000	-3.509%	7	1,009	-6.970%
2026-08-12	17.1800	17.2200	17.1000	17.1000	-7.468%	10	1,010	-10.234%
2026-08-11	19.1200	19.1200	18.4000	18.4800	-0.108%	5	1,012	-16.937%
2026-08-10	19.2500	19.2500	18.5000	18.5000	+2.778%	2	1,009	-17.027%
2026-08-07	18.8200	18.8200	18.0000	18.0000	-14.081%	2	1,008	-14.722%
2026-08-06	20.8000	21.1000	20.8000	20.9500	+3.202%	26	1,008	-26.730%
2026-08-05	20.8000	21.0100	20.3000	20.3000	-2.169%	44	996	-24.384%
2026-08-04	22.2000	22.4000	20.7500	20.7500	-21.992%	65	959	-26.024%
2026-08-03	27.2500	27.2500	26.5900	26.6000	-18.154%	22	917	-42.293%
2026-07-30	32.7800	32.7800	32.1700	32.5000	-10.641%	14	938	-52.769%
2026-07-29	35.5900	36.5000	35.5900	36.3700	+8.405%	166	937	-57.795%
2026-07-28	33.0000	35.3900	33.0000	33.5500	+12.207%	51	1,027	-54.247%
2026-07-27	29.9600	30.7000	29.9000	29.9000	+14.122%	27	1,062	-48.662%
2026-07-22	25.9400	26.2000	25.9400	26.2000	-8.933%	2	1,057	-41.412%
2026-07-20	28.6500	28.7700	28.6000	28.7700	-4.100%	3	1,056	-46.646%
2026-07-17	31.8000	32.2600	29.9600	30.0000	+1.868%	38	1,053	-48.833%
2026-07-16	28.7000	29.4500	28.5300	29.4500	+8.272%	703	1,049	-47.878%
2026-07-15	26.1200	27.5000	26.1200	27.2000	+9.810%	5	363	-43.566%
2026-07-14	24.7600	24.7700	24.7600	24.7700	-1.315%	60	360	-38.030%
2026-07-09	25.3100	25.4000	25.1000	25.1000	-7.175%	37	300	-38.845%
2026-07-08	27.1000	27.1400	27.0300	27.0400	+1.084%	41	281	-43.232%
2026-07-07	26.3300	26.7500	26.3300	26.7500	-0.999%	151	272	-42.617%
2026-07-02	25.8000	27.0200	25.8000	27.0200	+23.661%	21	107	-43.190%
2026-06-29	21.8500	21.8500	21.8500	21.8500	-7.415%	1	107	-29.748%
2026-06-26	23.6000	23.6000	23.6000	23.6000	-1.255%	1	107	-34.958%
2026-06-25	23.0000	23.9000	23.0000	23.9000	+3.913%	8	106	-35.774%
2026-06-24	23.0000	23.0000	23.0000	23.0000	+12.745%	1	102	-33.261%
2026-06-18	20.8800	20.8800	20.4000	20.4000	+2.000%	3	98	-24.755%
2026-06-17	20.0000	20.0000	20.0000	20.0000	0.000%	1	98	-23.250%
2026-06-15	20.0000	20.0000	20.0000	20.0000	-15.254%	1	97	-23.250%
2026-06-10	23.6000	23.6000	23.6000	23.6000	+12.381%	1	97	-34.958%
2026-06-08	21.3000	21.3000	21.0000	21.0000	+4.167%	2	96	-26.905%
2026-06-05	19.7300	20.1600	19.7300	20.1600	-7.353%	2	96	-23.859%
2026-06-04	21.7600	21.7600	21.7600	21.7600	+11.590%	1	96	-29.458%
2026-06-02	19.5000	19.5000	19.5000	19.5000	-7.143%	1	96	-21.282%
2026-05-28	21.0000	21.0000	21.0000	21.0000	-2.326%	1	95	-26.905%
2026-05-26	21.5000	21.5000	21.5000	21.5000	-6.073%	5	95	-28.605%
2026-05-19	22.8900	22.8900	22.8900	22.8900	+5.290%	10	95	-32.940%
2026-05-18	21.4000	21.7400	21.4000	21.7400	+19.451%	5	94	-29.393%
2026-05-13	19.6000	19.6000	18.0000	18.2000	-9.000%	7	94	-15.659%
2026-05-11	19.9300	20.0000	19.9300	20.0000	-20.000%	5	101	-23.250%
2026-05-08	25.0000	25.0000	25.0000	25.0000	+2.041%	13	99	-38.600%
2026-05-07	23.5000	24.5000	23.5000	24.5000	+9.473%	9	86	-37.347%
2026-05-06	22.8000	22.8000	22.3800	22.3800	-0.886%	7	86	-31.412%
2026-05-04	21.9500	22.8000	21.9500	22.5800	-4.726%	21	86	-32.019%
2026-05-01	23.7000	23.7000	23.7000	23.7000	-16.549%	1	75	-35.232%
2026-04-28	28.4000	28.4000	28.4000	28.4000	+4.029%	1	75	-45.951%
2026-04-27	27.4000	27.4000	27.3000	27.3000	+2.825%	5	74	-43.773%
2026-04-23	26.5500	26.5500	26.5500	26.5500	+2.907%	1	69	-42.185%
2026-04-21	25.8000	25.8000	25.8000	25.8000	0.000%	1	67	-40.504%
2026-04-16	25.8000	25.8000	25.8000	25.8000	-8.930%	5	67	-40.504%
2026-04-09	28.3300	28.3300	28.3300	28.3300	-6.809%	1	62	-45.817%
2026-04-08	30.9500	30.9500	30.4000	30.4000	-10.324%	3	62	-49.507%
2026-04-06	33.9000	33.9000	33.9000	33.9000	-7.629%	1	65	-54.720%
2026-04-02	36.7000	36.7000	36.7000	36.7000	-11.990%	20	45	-58.174%
2026-03-30	40.0000	41.7000	40.0000	41.7000	+11.200%	10	45	-63.189%
2026-03-27	36.5000	37.5000	36.5000	37.5000	+10.294%	3	44	-59.067%
2026-03-24	34.0000	34.0000	34.0000	34.0000	-14.141%	1	41	-54.853%
2026-03-20	38.9500	39.6000	38.9500	39.6000	+5.207%	2	42	-61.237%
2026-03-18	37.6400	37.6400	37.6400	37.6400	-4.709%	1	42	-59.219%
2026-03-17	39.5000	39.5000	39.5000	39.5000	+3.865%	6	41	-61.139%
2026-03-16	37.8000	38.5000	37.8000	38.0300	+13.185%	6	46	-59.637%
2026-03-10	35.0000	35.0000	33.4000	33.6000	-9.189%	22	46	-54.315%
2026-03-09	38.1000	38.1000	37.0000	37.0000	-6.329%	6	40	-58.514%
2026-03-05	38.7700	40.3700	38.5000	39.5000	+0.254%	18	34	-61.139%
2026-03-04	39.7000	39.7000	39.4000	39.4000	-1.352%	6	17	-61.041%
2026-03-03	40.0000	40.0000	39.7000	39.9400	+4.282%	4	11	-61.567%
2026-03-02	38.0000	38.6000	37.6600	38.3000	0.000%	11	0	-59.922%