Dark

AAOI20270617C110
AAOI Jun 17 2027 110.00 Call (AAOI270617C00110000)
option OPRA

EOD

Sep 29, 2026

30.40-1.267%(-0.39)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.3300	30.5000	30.3300	30.4000	-1.267%	51	237	0.000%
2026-09-24	30.7900	30.7900	30.7900	30.7900	-3.601%	1	186	-1.267%
2026-09-23	33.6000	33.6000	31.9400	31.9400	-7.501%	2	185	-4.822%
2026-09-22	36.1500	36.1500	34.5000	34.5300	-2.430%	8	184	-11.961%
2026-09-21	34.4800	35.3900	34.3200	35.3900	+13.758%	7	179	-14.100%
2026-09-18	31.1200	31.1200	31.1100	31.1100	+10.712%	4	178	-2.282%
2026-09-17	31.8000	31.8000	28.1000	28.1000	-3.436%	3	178	+8.185%
2026-09-16	29.1000	29.1000	29.1000	29.1000	-1.356%	1	176	+4.467%
2026-09-14	28.7000	29.5000	28.7000	29.5000	-14.418%	3	175	+3.051%
2026-09-11	36.1000	36.1000	34.3500	34.4700	+2.285%	8	172	-11.807%
2026-09-10	35.5000	35.8000	33.7000	33.7000	-17.805%	42	172	-9.792%
2026-09-08	37.4300	41.0000	37.4300	41.0000	+17.143%	4	150	-25.854%
2026-09-04	34.9000	35.0000	34.9000	35.0000	+7.362%	2	148	-13.143%
2026-09-03	32.2100	32.6000	32.2100	32.6000	+2.516%	2	148	-6.748%
2026-09-02	31.8000	31.8000	31.8000	31.8000	-5.526%	1	149	-4.403%
2026-09-01	33.3500	33.7000	33.3500	33.6600	-10.598%	7	148	-9.685%
2026-08-28	41.6000	41.6000	37.6500	37.6500	-18.330%	20	147	-19.256%
2026-08-26	46.1000	46.1000	46.1000	46.1000	+3.946%	1	127	-34.056%
2026-08-25	45.0000	45.0000	44.3500	44.3500	+7.908%	2	127	-31.454%
2026-08-24	39.4800	44.1100	39.4800	41.1000	-22.889%	69	127	-26.034%
2026-08-19	53.3000	53.3000	53.3000	53.3000	-18.201%	1	62	-42.964%
2026-08-18	65.1600	65.1600	65.1600	65.1600	-1.422%	2	62	-53.346%
2026-08-10	66.1000	66.1000	66.1000	66.1000	-5.571%	1	63	-54.009%
2026-08-07	70.0000	70.0000	70.0000	70.0000	+7.692%	5	63	-56.571%
2026-08-06	66.5000	66.5000	65.0000	65.0000	-3.732%	4	68	-53.231%
2026-08-05	67.5200	67.5200	67.5200	67.5200	-2.597%	1	72	-54.976%
2026-08-04	65.0000	69.3200	62.5000	69.3200	+38.363%	4	73	-56.145%
2026-08-03	49.8000	50.1000	49.8000	50.1000	+24.875%	5	75	-39.321%
2026-07-31	43.7200	43.7200	40.1200	40.1200	+13.977%	4	75	-24.227%
2026-07-30	34.3000	35.2000	34.3000	35.2000	+19.120%	2	71	-13.636%
2026-07-29	30.3500	30.3500	29.0000	29.5500	-31.912%	4	70	+2.876%
2026-07-24	45.0000	45.0000	43.2000	43.4000	-15.940%	9	67	-29.954%
2026-07-22	51.6000	51.9400	51.6000	51.6300	-6.805%	7	73	-41.120%
2026-07-21	55.4000	55.4000	55.4000	55.4000	+20.435%	1	68	-45.126%
2026-07-17	44.5000	49.0000	44.5000	46.0000	+5.384%	6	69	-33.913%
2026-07-16	47.9700	47.9700	43.6500	43.6500	-15.928%	2	69	-30.355%
2026-07-15	53.0000	53.0000	51.9200	51.9200	-16.500%	2	67	-41.448%
2026-07-14	62.1800	62.1800	62.1800	62.1800	+20.155%	1	65	-51.110%
2026-07-13	53.4000	55.5000	51.5000	51.7500	-12.437%	10	66	-41.256%
2026-07-10	59.1000	59.1000	59.1000	59.1000	+1.459%	1	62	-48.562%
2026-07-09	63.8000	63.8000	58.2500	58.2500	+5.871%	10	61	-47.811%
2026-07-07	59.7000	59.7000	55.0200	55.0200	-18.003%	6	61	-44.747%
2026-07-06	67.1000	67.1000	67.1000	67.1000	+18.761%	1	55	-54.694%
2026-07-02	62.0000	62.0000	56.5000	56.5000	-29.065%	8	51	-46.195%
2026-06-29	79.6500	79.6500	79.6500	79.6500	+4.803%	1	51	-61.833%
2026-06-26	76.0000	76.0000	76.0000	76.0000	+1.333%	1	52	-60.000%
2026-06-25	73.6400	75.0000	73.6400	75.0000	-7.862%	2	51	-59.467%
2026-06-24	84.8600	84.8600	81.4000	81.4000	-4.572%	3	49	-62.654%
2026-06-23	86.4000	86.4000	85.3000	85.3000	-10.493%	2	49	-64.361%
2026-06-22	95.3000	95.3000	95.3000	95.3000	-1.753%	1	48	-68.101%
2026-06-18	97.0000	97.0000	97.0000	97.0000	-6.731%	1	47	-68.660%
2026-06-12	104.0000	104.0000	104.0000	104.0000	-5.109%	1	47	-70.769%
2026-06-10	109.6000	109.6000	109.6000	109.6000	+8.968%	1	48	-72.263%
2026-06-09	100.5800	100.5800	100.5800	100.5800	-11.772%	2	47	-69.775%
2026-06-05	114.0000	114.0000	114.0000	114.0000	+23.243%	1	45	-73.333%
2026-05-29	100.0000	100.0000	92.5000	92.5000	-15.909%	2	44	-67.135%
2026-05-19	110.0000	110.0000	110.0000	110.0000	-10.131%	2	45	-72.364%
2026-05-01	122.4000	122.4000	122.4000	122.4000	+41.095%	1	46	-75.163%
2026-04-24	86.7500	86.7500	86.7500	86.7500	+18.140%	1	46	-64.957%
2026-04-23	74.0000	74.0100	73.4300	73.4300	-13.183%	18	46	-58.600%
2026-04-22	92.5500	92.5500	84.5800	84.5800	-9.054%	2	64	-64.058%
2026-04-21	105.6000	105.6000	91.7000	93.0000	-1.826%	8	73	-67.312%
2026-04-20	94.9400	94.9400	94.0000	94.7300	-0.515%	8	73	-67.909%
2026-04-17	94.2300	95.2200	94.2300	95.2200	+16.477%	3	73	-68.074%
2026-04-15	81.7500	81.7500	81.7500	81.7500	-6.002%	1	72	-62.813%
2026-04-14	86.9700	86.9700	86.9700	86.9700	-3.634%	1	73	-65.045%
2026-04-10	91.2000	91.2000	90.2500	90.2500	+22.273%	18	72	-66.316%
2026-04-08	73.7000	73.8100	73.7000	73.8100	+19.048%	10	60	-58.813%
2026-04-07	62.0000	62.0000	62.0000	62.0000	+13.761%	2	50	-50.968%
2026-04-06	57.5000	57.5000	54.5000	54.5000	+7.178%	5	50	-44.220%
2026-04-02	50.8500	50.8500	50.8500	50.8500	+31.736%	1	49	-40.216%
2026-03-31	38.1000	38.6000	38.1000	38.6000	+3.903%	15	49	-21.244%
2026-03-30	37.1500	37.1500	37.1500	37.1500	-37.352%	1	49	-18.170%
2026-03-24	55.5500	60.0000	55.5500	59.3000	+52.051%	8	50	-48.735%
2026-03-23	39.0000	42.3200	39.0000	39.0000	+5.405%	12	49	-22.051%
2026-03-20	42.0000	43.0000	37.0000	37.0000	-19.913%	6	41	-17.838%
2026-03-19	45.0000	46.2000	45.0000	46.2000	+12.683%	2	44	-34.199%
2026-03-17	41.1000	41.1400	41.0000	41.0000	-22.642%	16	42	-25.854%
2026-03-12	58.6500	58.7000	53.0000	53.0000	-24.232%	36	41	-42.642%
2026-03-11	69.9500	69.9500	69.9500	69.9500	+28.349%	1	14	-56.540%
2026-03-06	54.5000	54.5000	54.5000	54.5000	+13.542%	11	14	-44.220%
2026-03-05	48.0000	48.0000	48.0000	48.0000	+4.235%	1	19	-36.667%
2026-03-04	46.9500	48.4600	45.6000	46.0500	-15.489%	24	19	-33.985%
2026-03-02	47.0000	54.4900	47.0000	54.4900	0.000%	2	2	-44.210%