Dark

AAOI20270617C120
AAOI Jun 17 2027 120.00 Call (AAOI270617C00120000)
option OPRA

EOD

Sep 29, 2026

26.77+9.265%(+2.27)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.7000	27.7000	26.7700	26.7700	+9.265%	6	205	0.000%
2026-09-28	23.0000	24.5000	23.0000	24.5000	-10.909%	6	207	+9.265%
2026-09-25	27.0000	27.5000	27.0000	27.5000	-5.270%	9	204	-2.655%
2026-09-23	29.0300	29.0300	29.0300	29.0300	-4.820%	1	199	-7.785%
2026-09-22	32.1500	32.1500	30.5000	30.5000	-5.573%	4	198	-12.230%
2026-09-21	32.3000	32.3000	32.3000	32.3000	+25.194%	1	194	-17.121%
2026-09-16	25.8000	25.8000	25.8000	25.8000	-4.303%	1	195	+3.760%
2026-09-15	26.9600	26.9600	26.9600	26.9600	-0.259%	1	195	-0.705%
2026-09-14	27.0300	27.0300	27.0300	27.0300	-17.188%	1	194	-0.962%
2026-09-11	31.4000	32.6400	31.4000	32.6400	+3.916%	11	193	-17.984%
2026-09-10	30.6000	34.2000	30.6000	31.4100	-9.664%	14	202	-14.772%
2026-09-09	36.0000	36.0000	34.7700	34.7700	-9.477%	13	211	-23.008%
2026-09-08	37.4000	39.7000	37.4000	38.4100	+22.716%	6	198	-30.305%
2026-09-04	29.3000	31.3000	29.3000	31.3000	+11.986%	3	199	-14.473%
2026-09-03	29.4200	29.4200	27.9500	27.9500	-6.833%	9	199	-4.222%
2026-09-01	30.0000	30.0000	30.0000	30.0000	-11.243%	1	194	-10.767%
2026-08-31	33.9000	33.9000	33.7000	33.8000	-20.189%	16	195	-20.799%
2026-08-27	42.3500	42.3500	42.3500	42.3500	+3.293%	1	180	-36.789%
2026-08-26	41.0000	41.0000	41.0000	41.0000	+2.500%	1	181	-34.707%
2026-08-24	36.6800	41.6000	36.6800	40.0000	-39.759%	8	180	-33.075%
2026-08-18	66.4000	66.4000	66.4000	66.4000	-16.478%	5	177	-59.684%
2026-08-17	75.9100	79.5000	75.9100	79.5000	+12.336%	4	182	-66.327%
2026-08-14	70.7700	70.7700	70.7700	70.7700	+10.234%	1	186	-62.173%
2026-08-12	64.2000	64.2000	64.2000	64.2000	+5.557%	1	187	-58.302%
2026-08-06	59.7700	60.8200	59.7700	60.8200	-2.219%	3	188	-55.985%
2026-08-05	62.2000	62.2000	62.2000	62.2000	-3.040%	1	186	-56.961%
2026-08-04	58.6200	65.0000	58.6200	64.1500	+36.200%	4	186	-58.270%
2026-08-03	43.2100	47.4600	43.2100	47.1000	+11.876%	4	188	-43.163%
2026-07-31	42.1000	42.1000	42.1000	42.1000	+33.144%	1	187	-36.413%
2026-07-30	31.6200	31.6200	31.6200	31.6200	+17.765%	10	187	-15.338%
2026-07-29	28.3000	28.3000	26.2000	26.8500	-15.032%	10	197	-0.298%
2026-07-28	30.0000	31.6000	29.0000	31.6000	-18.410%	43	195	-15.285%
2026-07-27	43.4700	43.4700	37.1400	38.7300	-8.440%	43	235	-30.880%
2026-07-24	45.0000	45.0000	42.3000	42.3000	-20.890%	4	249	-36.714%
2026-07-23	53.5300	54.3000	53.4700	53.4700	+2.827%	3	247	-49.935%
2026-07-22	52.7300	52.7300	52.0000	52.0000	-4.675%	11	247	-48.519%
2026-07-21	54.8600	54.8600	54.5500	54.5500	+22.584%	2	237	-50.926%
2026-07-20	47.4900	47.4900	44.5000	44.5000	+1.598%	4	239	-39.843%
2026-07-17	40.4000	43.8000	37.1000	43.8000	+7.222%	77	238	-38.881%
2026-07-16	44.5000	44.5000	40.8500	40.8500	-17.807%	8	170	-34.468%
2026-07-15	51.0000	51.0000	47.0200	49.7000	-17.028%	28	166	-46.137%
2026-07-14	57.0100	59.9000	55.5300	59.9000	+15.816%	83	184	-55.309%
2026-07-13	49.7000	51.7200	49.7000	51.7200	-5.620%	22	114	-48.241%
2026-07-10	56.0000	56.0000	54.8000	54.8000	-8.667%	2	95	-51.150%
2026-07-09	60.7000	60.7000	60.0000	60.0000	+12.317%	5	94	-55.383%
2026-07-08	50.9000	53.4200	50.9000	53.4200	-9.992%	2	95	-49.888%
2026-07-06	59.3500	59.3500	59.3500	59.3500	+10.831%	1	94	-54.895%
2026-07-02	59.7000	59.7900	53.1000	53.5500	-34.133%	10	91	-50.009%
2026-06-30	81.3000	81.3000	81.3000	81.3000	+10.312%	1	91	-67.073%
2026-06-25	74.0000	74.0000	73.7000	73.7000	-9.681%	2	91	-63.677%
2026-06-23	87.0000	87.0000	81.6000	81.6000	-21.689%	54	91	-67.194%
2026-06-16	104.2000	104.2000	104.2000	104.2000	+2.660%	1	43	-74.309%
2026-06-11	101.5000	101.5000	101.5000	101.5000	-4.290%	1	42	-73.626%
2026-06-10	106.0500	106.0500	106.0500	106.0500	-16.496%	1	42	-74.757%
2026-06-02	127.0000	127.0000	127.0000	127.0000	+18.692%	1	42	-78.921%
2026-06-01	107.0000	107.0000	107.0000	107.0000	+19.553%	1	42	-74.981%
2026-05-29	93.6400	93.6400	89.5000	89.5000	-32.197%	3	43	-70.089%
2026-05-14	131.0900	132.0000	130.2500	132.0000	+17.857%	6	43	-79.720%
2026-05-11	112.0000	112.0000	112.0000	112.0000	+37.423%	3	49	-76.098%
2026-05-08	81.5000	81.5000	81.5000	81.5000	-23.294%	1	49	-67.153%
2026-05-06	106.2500	106.2500	106.2500	106.2500	-4.322%	1	49	-74.805%
2026-05-05	111.0500	111.0500	111.0500	111.0500	+16.895%	2	48	-75.894%
2026-04-24	95.0000	95.0000	95.0000	95.0000	+28.378%	2	46	-71.821%
2026-04-23	74.0000	74.0000	74.0000	74.0000	-19.478%	2	46	-63.824%
2026-04-21	91.9000	91.9000	91.9000	91.9000	+5.029%	1	46	-70.871%
2026-04-17	87.5000	87.5000	87.5000	87.5000	+16.791%	1	46	-69.406%
2026-04-15	74.9200	74.9200	74.9200	74.9200	-14.279%	1	47	-64.269%
2026-04-10	70.8000	88.8000	70.8000	87.4000	+20.885%	15	47	-69.371%
2026-04-09	72.3000	72.3000	72.3000	72.3000	+9.895%	1	44	-62.974%
2026-04-08	65.7900	65.7900	65.7900	65.7900	+15.685%	1	45	-59.310%
2026-04-07	56.8700	56.8700	56.8700	56.8700	+13.740%	2	44	-52.928%
2026-04-06	50.0000	50.0000	50.0000	50.0000	+41.643%	1	44	-46.460%
2026-04-01	35.3000	35.3000	35.3000	35.3000	-19.037%	3	44	-24.164%
2026-03-27	43.2500	43.7100	43.2500	43.6000	-15.175%	6	41	-38.601%
2026-03-26	51.2000	51.5000	51.1000	51.4000	-7.720%	4	41	-47.918%
2026-03-25	55.7000	55.7000	55.7000	55.7000	-0.536%	1	41	-51.939%
2026-03-24	50.0000	56.0000	45.8700	56.0000	+31.148%	8	41	-52.196%
2026-03-23	35.5000	42.7000	35.5000	42.7000	+16.730%	8	36	-37.307%
2026-03-20	43.3000	43.3000	36.0000	36.5800	-19.427%	8	35	-26.818%
2026-03-19	38.0000	45.4000	38.0000	45.4000	+13.500%	6	28	-41.035%
2026-03-18	40.0000	40.0000	40.0000	40.0000	+9.800%	1	26	-33.075%
2026-03-17	38.4000	38.4000	36.4300	36.4300	-10.711%	6	26	-26.517%
2026-03-16	40.8000	40.8000	40.8000	40.8000	-7.273%	1	28	-34.387%
2026-03-13	45.8000	45.8000	44.0000	44.0000	-34.815%	2	29	-39.159%
2026-03-11	63.7400	67.5000	63.5000	67.5000	+5.916%	11	27	-60.341%
2026-03-10	66.2000	66.2000	63.2500	63.7300	+42.254%	19	26	-57.995%
2026-03-09	44.8000	44.8000	44.8000	44.8000	-14.193%	1	29	-40.246%
2026-03-06	48.2000	56.7000	48.2000	52.2100	+18.659%	20	29	-48.726%
2026-03-05	48.0000	48.6000	44.0000	44.0000	-4.410%	6	20	-39.159%
2026-03-04	45.9000	46.0300	45.9000	46.0300	+6.060%	9	16	-41.842%
2026-03-03	42.3000	43.4000	41.8000	43.4000	-11.896%	5	22	-38.318%
2026-03-02	52.5000	52.5000	45.0000	49.2600	0.000%	19	0	-45.656%