Dark

AAOI20270617C130
AAOI Jun 17 2027 130.00 Call (AAOI270617C00130000)
option OPRA

EOD

Sep 29, 2026

24.20+12.558%(+2.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.8000	24.2000	22.8000	24.2000	+12.558%	6	340	0.000%
2026-09-28	22.5000	22.5000	21.2100	21.5000	-14.683%	12	339	+12.558%
2026-09-25	24.8000	25.4700	24.6200	25.2000	-2.326%	5	331	-3.968%
2026-09-24	24.4000	25.8000	24.1400	25.8000	-0.769%	5	329	-6.202%
2026-09-23	26.0000	26.0000	26.0000	26.0000	-10.714%	1	328	-6.923%
2026-09-22	29.1200	29.1200	29.1200	29.1200	+0.172%	1	328	-16.896%
2026-09-21	28.7300	29.0700	28.7300	29.0700	+15.357%	14	327	-16.753%
2026-09-18	25.2000	25.2000	25.2000	25.2000	-1.176%	1	315	-3.968%
2026-09-17	25.0000	25.5000	24.9700	25.5000	-11.150%	6	314	-5.098%
2026-09-11	28.5000	28.7000	28.5000	28.7000	-15.885%	46	311	-15.679%
2026-09-08	32.9700	35.3500	32.9700	34.1200	+28.367%	20	283	-29.074%
2026-09-02	26.8700	26.8700	26.0000	26.5800	-5.577%	25	270	-8.954%
2026-09-01	29.7600	29.7600	27.7500	28.1500	-9.776%	3	267	-14.032%
2026-08-31	31.2000	31.2000	31.2000	31.2000	-6.587%	9	267	-22.436%
2026-08-28	34.3400	34.3400	31.0000	33.4000	-12.336%	4	258	-27.545%
2026-08-25	38.4000	39.1300	38.1000	38.1000	+1.222%	11	258	-36.483%
2026-08-24	37.8000	37.8000	33.0000	37.6400	-29.061%	23	255	-35.707%
2026-08-21	52.5000	53.0600	52.5000	53.0600	+4.039%	3	249	-54.391%
2026-08-20	46.6500	51.8800	46.6500	51.0000	+8.051%	31	247	-52.549%
2026-08-19	49.8000	50.5100	47.2000	47.2000	-15.047%	8	243	-48.729%
2026-08-18	65.0000	65.0000	54.8100	55.5600	-14.523%	28	240	-56.443%
2026-08-14	65.0000	65.0000	65.0000	65.0000	+6.767%	1	252	-62.769%
2026-08-13	61.1300	61.1300	60.8800	60.8800	+8.135%	2	252	-60.250%
2026-08-11	56.3000	56.3000	56.3000	56.3000	-4.414%	5	252	-57.016%
2026-08-10	66.7000	66.7000	58.9000	58.9000	-6.285%	3	247	-58.913%
2026-08-07	65.4400	67.9500	60.9300	62.8500	+14.273%	8	249	-61.496%
2026-08-06	54.0500	59.3000	54.0500	55.0000	-7.095%	11	248	-56.000%
2026-08-05	59.7000	59.7000	59.2000	59.2000	-4.439%	6	253	-59.122%
2026-08-04	57.2000	62.1000	57.2000	61.9500	+39.088%	12	253	-60.936%
2026-08-03	39.9200	44.5400	39.9200	44.5400	+31.775%	5	251	-45.667%
2026-07-31	33.8000	33.8000	33.8000	33.8000	+8.962%	1	253	-28.402%
2026-07-30	30.2000	31.2200	29.5000	31.0200	+17.057%	15	254	-21.986%
2026-07-29	28.5400	28.5400	25.9900	26.5000	-14.100%	8	245	-8.679%
2026-07-28	29.1100	30.9300	29.1100	30.8500	-15.664%	43	243	-21.556%
2026-07-27	36.2500	36.5800	36.2500	36.5800	-10.780%	40	242	-33.844%
2026-07-24	41.5000	42.1000	41.0000	41.0000	-14.226%	6	262	-40.976%
2026-07-23	47.5300	47.8000	47.5300	47.8000	+3.329%	4	263	-49.372%
2026-07-22	46.3000	46.5400	46.2600	46.2600	-11.886%	7	261	-47.687%
2026-07-21	50.3500	52.5000	50.3500	52.5000	+25.298%	3	261	-53.905%
2026-07-20	42.6000	42.6000	41.9000	41.9000	-1.412%	25	260	-42.243%
2026-07-17	38.0000	42.5000	35.6900	42.5000	+9.621%	11	246	-43.059%
2026-07-16	38.9000	38.9400	38.7700	38.7700	-32.220%	8	246	-37.581%
2026-07-14	57.0000	57.2000	52.9500	57.2000	+21.573%	86	243	-57.692%
2026-07-13	45.4000	47.3900	45.4000	47.0500	-11.059%	20	186	-48.565%
2026-07-10	52.9000	52.9000	52.9000	52.9000	-8.478%	2	192	-54.253%
2026-07-09	56.3000	57.8000	56.3000	57.8000	+20.166%	12	192	-58.131%
2026-07-08	48.1000	48.1000	48.1000	48.1000	-3.005%	1	191	-49.688%
2026-07-07	54.8000	54.8000	49.5800	49.5900	-13.757%	13	191	-51.200%
2026-07-06	62.0000	62.0000	57.5000	57.5000	+8.491%	4	184	-57.913%
2026-07-02	64.2000	64.2000	53.0000	53.0000	-25.874%	34	174	-54.340%
2026-07-01	71.5000	71.5000	71.5000	71.5000	-8.801%	5	174	-66.154%
2026-06-29	76.3000	78.4000	76.3000	78.4000	+14.119%	7	169	-69.133%
2026-06-26	61.5000	70.1000	61.5000	68.7000	-1.857%	16	174	-64.774%
2026-06-25	71.7000	71.7000	69.0000	70.0000	-4.110%	14	164	-65.429%
2026-06-24	73.9000	73.9000	73.0000	73.0000	-7.536%	3	152	-66.849%
2026-06-23	78.9500	78.9500	78.9500	78.9500	-18.440%	1	151	-69.348%
2026-06-22	88.4000	96.8000	85.0000	96.8000	+10.313%	3	151	-75.000%
2026-06-18	87.7500	87.7500	87.7500	87.7500	-25.256%	2	146	-72.422%
2026-06-15	117.4000	117.4000	117.4000	117.4000	+17.990%	1	146	-79.387%
2026-06-12	99.5000	99.5000	99.5000	99.5000	-3.351%	1	146	-75.678%
2026-06-10	102.9500	102.9500	102.9500	102.9500	+1.790%	1	146	-76.493%
2026-06-09	112.6800	112.6800	101.1400	101.1400	-12.810%	4	146	-76.073%
2026-06-05	116.0000	116.0000	116.0000	116.0000	+3.571%	1	146	-79.138%
2026-06-04	108.0300	112.0000	108.0300	112.0000	-10.393%	2	147	-78.393%
2026-06-03	116.2800	124.9900	116.2800	124.9900	-0.008%	11	146	-80.638%
2026-06-02	125.0000	125.0000	125.0000	125.0000	+8.819%	1	148	-80.640%
2026-06-01	114.8700	114.8700	114.8700	114.8700	+30.534%	1	149	-78.933%
2026-05-29	93.7500	93.7500	85.0000	88.0000	-15.385%	11	150	-72.500%
2026-05-22	97.0000	104.2500	97.0000	104.0000	-4.587%	6	134	-76.731%
2026-05-21	104.0000	109.0000	104.0000	109.0000	+14.136%	2	135	-77.798%
2026-05-20	93.7600	95.5000	93.7600	95.5000	-2.720%	2	135	-74.660%
2026-05-18	103.0900	103.0900	98.1700	98.1700	-22.149%	12	123	-75.349%
2026-05-14	129.0000	129.0000	126.1000	126.1000	-10.883%	17	123	-80.809%
2026-05-13	129.8700	141.5000	129.8700	141.5000	+35.277%	19	126	-82.898%
2026-05-12	104.6000	104.6000	104.6000	104.6000	+31.771%	1	126	-76.864%
2026-05-08	77.1300	80.9200	77.0500	79.3800	-30.215%	35	126	-69.514%
2026-05-05	107.2500	113.7500	107.2500	113.7500	+9.628%	30	91	-78.725%
2026-05-04	103.7600	103.7600	103.7600	103.7600	-9.062%	30	91	-76.677%
2026-05-01	115.8000	115.8000	114.1000	114.1000	+21.746%	2	123	-78.791%
2026-04-30	90.9000	93.7200	90.9000	93.7200	+26.649%	4	123	-74.178%
2026-04-29	74.0000	74.0000	74.0000	74.0000	+0.721%	28	127	-67.297%
2026-04-28	73.4700	73.4700	73.4700	73.4700	-9.296%	22	127	-67.061%
2026-04-27	79.3000	81.0000	79.3000	81.0000	-11.717%	2	136	-70.123%
2026-04-24	88.7500	91.7500	88.7500	91.7500	+22.284%	2	134	-73.624%
2026-04-23	75.0300	75.0300	75.0300	75.0300	-13.330%	1	133	-67.746%
2026-04-21	86.5700	86.5700	86.5700	86.5700	+1.847%	1	132	-72.046%
2026-04-20	83.5000	86.9000	83.5000	85.0000	-2.299%	107	132	-71.529%
2026-04-17	87.0000	87.0000	87.0000	87.0000	+8.222%	1	28	-72.184%
2026-04-16	80.3900	80.3900	80.3900	80.3900	-6.956%	2	27	-69.897%
2026-04-10	86.4000	86.4000	86.4000	86.4000	+32.984%	3	25	-71.991%
2026-04-09	64.9700	64.9700	64.9700	64.9700	+85.629%	10	22	-62.752%
2026-04-01	35.0000	35.0000	35.0000	35.0000	-44.943%	1	12	-30.857%
2026-03-10	63.5700	63.5700	63.5700	63.5700	+44.806%	10	11	-61.932%
2026-03-06	43.9000	43.9000	43.9000	43.9000	-1.348%	1	12	-44.875%
2026-03-04	44.5000	44.5000	44.5000	44.5000	+4.829%	1	11	-45.618%
2026-03-03	42.4500	42.4500	42.4500	42.4500	0.000%	10	10	-42.992%