Dark

AAOI20270617C100
AAOI Jun 17 2027 100.00 Call (AAOI270617C00100000)
option OPRA

EOD

Sep 29, 2026

33.00+7.492%(+2.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.0000	34.3000	31.0000	33.0000	+7.492%	8	821	0.000%
2026-09-28	32.0000	32.0000	28.6300	30.7000	-8.631%	26	817	+7.492%
2026-09-25	32.8000	34.8000	32.8000	33.6000	-2.041%	9	812	-1.786%
2026-09-24	33.6700	34.3000	32.3000	34.3000	+2.664%	14	811	-3.790%
2026-09-23	36.5000	36.5000	33.4100	33.4100	-10.907%	21	804	-1.227%
2026-09-22	40.3900	40.3900	35.9000	37.5000	-3.846%	34	804	-12.000%
2026-09-21	38.2000	39.0000	37.1300	39.0000	+13.076%	7	804	-15.385%
2026-09-18	33.7600	35.0000	33.2000	34.4900	+9.146%	15	804	-4.320%
2026-09-17	34.1600	34.1600	31.6000	31.6000	+5.333%	38	812	+4.430%
2026-09-16	31.5000	32.5000	30.0000	30.0000	-2.913%	4	824	+10.000%
2026-09-15	32.1100	32.2300	30.2500	30.9000	-3.438%	23	824	+6.796%
2026-09-14	31.7000	34.5000	31.2000	32.0000	-14.667%	48	815	+3.125%
2026-09-11	38.6000	38.6000	37.3700	37.5000	-6.015%	5	808	-12.000%
2026-09-10	38.6000	39.9000	38.6000	39.9000	+0.176%	2	805	-17.293%
2026-09-09	43.0000	43.8600	39.8300	39.8300	-7.156%	26	803	-17.148%
2026-09-08	40.9000	46.8000	40.9000	42.9000	+15.758%	65	805	-23.077%
2026-09-04	34.7200	37.7500	34.7200	37.0600	+5.284%	8	809	-10.955%
2026-09-03	34.1000	35.4800	33.1500	35.2000	-1.124%	39	809	-6.250%
2026-09-02	35.6000	36.6000	34.5000	35.6000	-2.573%	18	786	-7.303%
2026-09-01	36.4000	36.8000	35.9000	36.5400	-9.330%	12	787	-9.688%
2026-08-31	41.6800	41.6800	40.3000	40.3000	+0.249%	6	782	-18.114%
2026-08-28	43.4000	43.8500	39.8000	40.2000	-14.047%	15	777	-17.910%
2026-08-27	45.4000	46.7700	45.4000	46.7700	+2.791%	2	772	-29.442%
2026-08-26	46.6800	46.6800	45.5000	45.5000	-5.933%	5	773	-27.473%
2026-08-25	47.7700	48.3700	47.7700	48.3700	+5.152%	6	774	-31.776%
2026-08-24	42.5000	47.3000	41.5000	46.0000	-25.506%	18	776	-28.261%
2026-08-20	55.7500	61.7500	55.7500	61.7500	+6.834%	12	774	-46.559%
2026-08-19	66.9000	66.9000	57.4800	57.8000	-12.424%	13	773	-42.907%
2026-08-18	77.8900	77.8900	66.0000	66.0000	-24.007%	15	769	-50.000%
2026-08-17	84.7300	86.8500	83.8000	86.8500	+6.840%	46	772	-62.003%
2026-08-14	68.5000	81.3000	68.5000	81.2900	+11.052%	22	773	-59.405%
2026-08-12	69.2700	73.2000	68.8700	73.2000	+5.689%	9	768	-54.918%
2026-08-11	66.5000	69.2600	66.5000	69.2600	+0.362%	4	763	-52.353%
2026-08-10	76.8000	78.4000	67.1200	69.0100	-7.369%	13	765	-52.181%
2026-08-07	75.0000	82.0000	73.7000	74.5000	+17.323%	13	769	-55.705%
2026-08-06	70.8000	70.8000	63.5000	63.5000	-6.755%	10	774	-48.031%
2026-08-05	66.9000	73.5000	66.9000	68.1000	-3.814%	18	770	-51.542%
2026-08-04	67.3000	71.0000	67.3000	70.8000	+31.844%	6	758	-53.390%
2026-08-03	44.2000	53.7000	44.2000	53.7000	+26.353%	31	761	-38.547%
2026-07-31	47.3500	47.3500	40.6300	42.5000	+15.020%	13	744	-22.353%
2026-07-30	34.0000	37.7900	34.0000	36.9500	+25.680%	20	745	-10.690%
2026-07-29	36.1300	36.1300	29.4000	29.4000	-21.495%	48	754	+12.245%
2026-07-28	36.2000	38.1000	32.8600	37.4500	-21.816%	889	750	-11.883%
2026-07-24	47.9000	47.9000	47.9000	47.9000	-13.694%	1	957	-31.106%
2026-07-23	57.0000	57.1500	55.5000	55.5000	+1.277%	23	956	-40.541%
2026-07-22	57.0000	58.0000	54.8000	54.8000	-11.556%	26	953	-39.781%
2026-07-21	55.0000	62.0300	55.0000	61.9600	+20.381%	13	933	-46.740%
2026-07-20	51.4700	51.4700	51.4700	51.4700	+5.148%	1	937	-35.885%
2026-07-17	41.2500	50.3000	41.2500	48.9500	+10.248%	12	936	-32.584%
2026-07-16	48.9000	48.9000	44.4000	44.4000	-18.978%	13	930	-25.676%
2026-07-15	55.2500	55.2500	54.8000	54.8000	-18.025%	4	929	-39.781%
2026-07-14	62.1700	66.8500	62.1700	66.8500	+22.661%	4	925	-50.636%
2026-07-13	57.6900	57.6900	54.5000	54.5000	-11.812%	202	923	-39.450%
2026-07-10	61.8000	61.8000	61.8000	61.8000	-7.912%	1	765	-46.602%
2026-07-09	63.3000	68.0000	63.3000	67.1100	+15.907%	207	764	-50.827%
2026-07-07	60.5500	60.5500	57.9000	57.9000	-3.500%	10	596	-43.005%
2026-07-02	67.7700	67.7700	60.0000	60.0000	-27.711%	3	593	-45.000%
2026-07-01	84.5000	84.5000	83.0000	83.0000	-4.817%	4	593	-60.241%
2026-06-29	83.0000	87.5000	82.2000	87.2000	+19.289%	461	589	-62.156%
2026-06-26	73.1000	73.1000	73.1000	73.1000	-8.108%	1	115	-54.856%
2026-06-25	78.6700	79.5500	78.6700	79.5500	-3.482%	11	116	-58.517%
2026-06-24	88.4300	88.4300	82.4200	82.4200	-6.341%	4	115	-59.961%
2026-06-23	91.5000	91.5000	88.0000	88.0000	-22.330%	2	115	-62.500%
2026-06-22	113.3000	113.3000	113.3000	113.3000	+4.907%	3	116	-70.874%
2026-06-18	108.0000	108.0000	108.0000	108.0000	-16.279%	1	115	-69.444%
2026-06-15	129.0000	129.0000	129.0000	129.0000	+13.656%	1	115	-74.419%
2026-06-12	113.5000	113.5000	113.5000	113.5000	+0.442%	1	115	-70.925%
2026-06-11	110.1500	113.0000	110.1500	113.0000	-0.633%	3	115	-70.796%
2026-06-10	118.0000	118.0000	113.7200	113.7200	+7.791%	4	114	-70.981%
2026-06-09	118.7500	118.7500	105.5000	105.5000	-14.228%	13	110	-68.720%
2026-06-08	125.0000	125.0000	123.0000	123.0000	+2.329%	6	103	-73.171%
2026-06-05	139.4000	144.0000	120.2000	120.2000	-3.337%	5	101	-72.546%
2026-06-03	124.8000	124.8000	124.3500	124.3500	-5.062%	3	102	-73.462%
2026-06-02	130.9700	130.9800	130.9700	130.9800	+9.671%	9	102	-74.805%
2026-06-01	110.3900	119.4300	110.3900	119.4300	+9.318%	5	102	-72.369%
2026-05-28	111.9500	111.9700	109.2500	109.2500	-12.200%	4	98	-69.794%
2026-05-26	124.4300	124.4300	124.4300	124.4300	-16.327%	1	98	-73.479%
2026-05-14	148.7100	148.7100	148.7100	148.7100	+0.616%	2	99	-77.809%
2026-05-13	146.1000	147.8000	146.1000	147.8000	+9.053%	3	94	-77.673%
2026-05-12	135.5300	135.5300	135.5300	135.5300	+12.008%	1	94	-75.651%
2026-05-11	119.9900	121.0000	119.9800	121.0000	+34.594%	4	94	-72.727%
2026-05-08	104.0000	104.0000	86.2400	89.9000	-17.143%	155	96	-63.293%
2026-05-07	108.5000	108.5000	108.5000	108.5000	-7.344%	1	134	-69.585%
2026-05-06	113.8000	117.4600	113.8000	117.1000	-4.408%	74	133	-71.819%
2026-05-05	122.5000	122.5000	122.5000	122.5000	+5.376%	1	120	-73.061%
2026-05-04	116.2500	116.2500	116.2500	116.2500	+22.368%	10	121	-71.613%
2026-04-29	91.5000	95.0000	91.5000	95.0000	+15.854%	3	121	-65.263%
2026-04-28	82.0000	82.0000	82.0000	82.0000	-7.491%	1	124	-59.756%
2026-04-27	89.2500	89.2500	88.4500	88.6400	-11.058%	41	124	-62.771%
2026-04-24	99.6600	99.6600	99.6600	99.6600	+25.358%	1	103	-66.887%
2026-04-23	82.0900	82.0900	79.5000	79.5000	-26.532%	3	103	-58.491%
2026-04-21	107.4300	108.2100	107.4300	108.2100	+11.672%	2	102	-69.504%
2026-04-17	97.3500	97.3500	96.9000	96.9000	+17.711%	2	102	-65.944%
2026-04-15	82.3200	82.3200	82.3200	82.3200	-9.239%	1	103	-59.913%
2026-04-13	90.7000	90.7000	90.7000	90.7000	-2.995%	1	103	-63.616%
2026-04-10	79.5000	94.7200	79.5000	93.5000	+27.995%	10	103	-64.706%
2026-04-09	84.2700	85.5000	73.0500	73.0500	-4.197%	27	104	-54.825%
2026-04-08	67.0000	77.5000	66.6000	76.2500	+29.237%	11	80	-56.721%
2026-04-07	60.4000	60.4000	59.0000	59.0000	+1.027%	3	80	-44.068%
2026-04-06	59.8900	61.0000	58.4000	58.4000	+11.706%	5	77	-43.493%
2026-04-02	37.3500	52.2800	37.3500	52.2800	+14.398%	20	58	-36.878%
2026-04-01	42.6000	45.7000	42.6000	45.7000	+15.113%	3	58	-27.790%
2026-03-30	40.5000	40.5000	39.1000	39.7000	-15.658%	5	58	-16.877%
2026-03-27	47.0700	47.0700	47.0700	47.0700	-6.792%	1	58	-29.892%
2026-03-26	53.5000	53.5000	50.5000	50.5000	-5.342%	3	59	-34.653%
2026-03-24	53.3500	53.3500	53.3500	53.3500	+30.122%	1	57	-38.144%
2026-03-20	41.0000	41.0000	41.0000	41.0000	-14.583%	2	56	-19.512%
2026-03-18	48.0000	48.0000	48.0000	48.0000	+17.647%	1	56	-31.250%
2026-03-17	42.8100	42.8100	40.8000	40.8000	-16.735%	4	56	-19.118%
2026-03-16	49.2000	49.2000	49.0000	49.0000	-1.130%	2	53	-32.653%
2026-03-13	55.0000	55.0000	49.5600	49.5600	-13.508%	511	53	-33.414%
2026-03-12	62.0000	64.0000	57.3000	57.3000	-14.337%	34	55	-42.408%
2026-03-11	66.8900	66.8900	66.8900	66.8900	-3.044%	1	59	-50.665%
2026-03-10	69.3500	69.9000	67.7100	68.9900	+15.950%	10	58	-52.167%
2026-03-09	59.5000	59.5000	59.5000	59.5000	+12.264%	3	51	-44.538%
2026-03-06	63.0000	63.0000	53.0000	53.0000	+2.913%	6	51	-37.736%
2026-03-05	51.0000	51.5000	51.0000	51.5000	+1.980%	6	47	-35.922%
2026-03-04	51.5100	51.5100	50.5000	50.5000	+2.020%	3	49	-34.653%
2026-03-03	46.6000	50.0000	46.6000	49.5000	-9.934%	18	48	-33.333%
2026-03-02	52.3000	54.9700	48.5000	54.9600	0.000%	32	0	-39.956%