Dark

AAOI20270617C140
AAOI Jun 17 2027 140.00 Call (AAOI270617C00140000)
option OPRA

EOD

Sep 29, 2026

22.57-4.324%(-1.02)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.5700	22.5700	22.5700	22.5700	-4.324%	25	161	0.000%
2026-09-25	23.5300	23.5900	23.5300	23.5900	-7.852%	2	186	-4.324%
2026-09-23	25.6000	25.6000	25.6000	25.6000	-3.396%	1	186	-11.836%
2026-09-22	26.5000	26.5000	26.5000	26.5000	+0.265%	1	186	-14.830%
2026-09-21	26.4300	26.4300	26.4300	26.4300	+12.708%	1	186	-14.605%
2026-09-18	23.4500	23.4500	23.4500	23.4500	+10.613%	1	186	-3.753%
2026-09-15	21.2000	21.2000	21.2000	21.2000	-2.752%	3	186	+6.462%
2026-09-14	22.2000	22.8300	21.7500	21.8000	-17.829%	26	186	+3.532%
2026-09-11	26.3000	26.5300	26.3000	26.5300	-18.117%	2	169	-14.926%
2026-09-08	32.4000	32.4000	32.4000	32.4000	+29.341%	1	168	-30.340%
2026-09-04	24.4000	25.0500	24.4000	25.0500	+5.563%	2	168	-9.900%
2026-09-03	22.5100	23.7300	22.0000	23.7300	-8.731%	5	168	-4.888%
2026-09-01	26.0000	26.0000	26.0000	26.0000	-10.190%	14	169	-13.192%
2026-08-31	29.3000	29.3000	28.3100	28.9500	-6.311%	5	155	-22.038%
2026-08-28	30.8000	30.9000	30.8000	30.9000	-7.761%	2	153	-26.958%
2026-08-27	36.9000	36.9000	33.5000	33.5000	+4.688%	2	155	-32.627%
2026-08-24	32.0000	32.0000	32.0000	32.0000	-26.840%	1	156	-29.469%
2026-08-21	43.6600	43.7400	43.6600	43.7400	-26.734%	2	156	-48.400%
2026-08-18	65.0000	65.0000	59.7000	59.7000	-17.267%	6	158	-62.194%
2026-08-17	65.0000	72.1600	65.0000	72.1600	+13.943%	4	163	-68.722%
2026-08-14	65.5000	66.8000	63.3300	63.3300	+3.922%	20	162	-64.361%
2026-08-13	60.9400	60.9400	60.9400	60.9400	+4.618%	1	175	-62.964%
2026-08-12	56.6000	59.5100	54.8000	58.2500	+8.050%	7	176	-61.253%
2026-08-11	56.8900	56.8900	53.9100	53.9100	-5.088%	8	170	-58.134%
2026-08-10	61.9200	61.9500	56.0000	56.8000	-12.615%	16	168	-60.264%
2026-08-07	65.0000	65.0000	65.0000	65.0000	+26.829%	1	152	-65.277%
2026-08-06	51.2500	51.2500	51.2500	51.2500	-16.788%	1	153	-55.961%
2026-08-05	61.7800	61.7800	61.5900	61.5900	+2.718%	2	153	-63.354%
2026-08-04	53.2500	60.0800	53.2500	59.9600	+87.375%	28	153	-62.358%
2026-07-31	36.8000	36.8000	29.9500	32.0000	+12.281%	5	126	-29.469%
2026-07-30	28.5000	28.5000	28.5000	28.5000	+5.477%	5	126	-20.807%
2026-07-28	27.4700	27.4700	27.0200	27.0200	-42.560%	6	126	-16.469%
2026-07-23	47.0400	47.0400	47.0400	47.0400	+3.635%	10	126	-52.020%
2026-07-22	45.3900	45.3900	45.3900	45.3900	+13.192%	1	116	-50.275%
2026-07-20	40.3000	40.3000	40.0000	40.1000	+2.036%	57	116	-43.716%
2026-07-17	33.0000	39.4000	32.8000	39.3000	-12.472%	32	70	-42.570%
2026-07-13	48.0000	48.0000	44.9000	44.9000	-4.060%	3	80	-49.733%
2026-07-10	48.0000	48.0000	46.8000	46.8000	-2.500%	5	78	-51.774%
2026-07-08	49.4600	49.4600	48.0000	48.0000	-2.479%	3	79	-52.979%
2026-07-07	49.2200	49.2200	49.2200	49.2200	-13.649%	5	79	-54.145%
2026-07-06	57.0000	57.0000	57.0000	57.0000	+17.284%	1	84	-60.404%
2026-07-02	56.3000	56.3000	48.6000	48.6000	-27.571%	20	85	-53.560%
2026-07-01	67.1300	67.1300	67.1000	67.1000	-6.154%	2	85	-66.364%
2026-06-30	73.0000	73.0000	71.5000	71.5000	+8.333%	6	85	-68.434%
2026-06-29	64.0000	66.0000	64.0000	66.0000	+10.924%	2	82	-65.803%
2026-06-26	59.5000	59.5000	59.5000	59.5000	-11.194%	2	81	-62.067%
2026-06-25	72.7000	72.7000	66.0000	67.0000	-4.286%	8	83	-66.313%
2026-06-24	69.5000	70.0000	69.5000	70.0000	-11.179%	2	79	-67.757%
2026-06-23	78.8100	78.8100	78.8100	78.8100	-5.730%	1	78	-71.362%
2026-06-22	83.6000	83.6000	83.6000	83.6000	-1.112%	1	78	-73.002%
2026-06-18	86.5200	87.3000	84.5400	84.5400	-10.064%	5	76	-73.303%
2026-06-12	94.0000	94.0000	94.0000	94.0000	+1.075%	1	76	-75.989%
2026-06-11	93.0000	93.0000	93.0000	93.0000	-26.772%	1	75	-75.731%
2026-06-08	127.0000	127.0000	127.0000	127.0000	+5.132%	2	75	-82.228%
2026-06-05	120.8000	120.8000	120.8000	120.8000	+13.427%	1	77	-81.316%
2026-06-04	106.5000	106.5000	106.5000	106.5000	-15.139%	1	78	-78.808%
2026-06-02	120.3700	125.5000	120.3700	125.5000	+31.276%	6	77	-82.016%
2026-06-01	92.0000	95.6000	92.0000	95.6000	-2.449%	2	74	-76.391%
2026-05-28	98.0000	98.0000	98.0000	98.0000	-4.808%	1	75	-76.969%
2026-05-22	101.5000	102.9500	101.5000	102.9500	+2.438%	28	80	-78.077%
2026-05-21	100.5000	100.5000	100.5000	100.5000	+2.342%	20	80	-77.542%
2026-05-18	96.8000	98.5000	96.8000	98.2000	-14.011%	7	80	-77.016%
2026-05-15	114.2000	114.2000	114.2000	114.2000	-21.241%	2	79	-80.236%
2026-05-13	145.0000	145.0000	145.0000	145.0000	+74.384%	1	77	-84.434%
2026-05-08	99.0000	99.0000	83.1500	83.1500	-1.946%	4	78	-72.856%
2026-05-07	92.0000	92.0000	83.3000	84.8000	-15.789%	6	77	-73.384%
2026-05-06	102.4800	102.9000	99.0000	100.7000	-7.868%	7	77	-77.587%
2026-05-01	108.9800	111.1500	108.9800	109.3000	+24.629%	50	50	-79.350%
2026-04-30	85.7000	87.7500	83.6000	87.7000	+6.303%	11	50	-74.265%
2026-04-29	82.5000	82.5000	82.5000	82.5000	+15.708%	4	54	-72.642%
2026-04-28	72.0000	72.0000	71.3000	71.3000	+7.218%	2	54	-68.345%
2026-04-23	77.5000	79.5000	66.5000	66.5000	-10.738%	40	52	-66.060%
2026-04-22	74.5000	74.5000	74.5000	74.5000	-12.865%	5	40	-69.705%
2026-04-21	85.5000	85.5000	85.5000	85.5000	+0.588%	1	39	-73.602%
2026-04-17	84.6000	85.0000	84.6000	85.0000	+18.187%	13	39	-73.447%
2026-04-15	71.0000	71.9200	71.0000	71.9200	-6.597%	2	27	-68.618%
2026-04-10	78.8000	78.8000	77.0000	77.0000	+11.175%	3	26	-70.688%
2026-04-09	69.2600	69.2600	69.2600	69.2600	+20.978%	1	27	-67.413%
2026-04-08	57.2500	57.2500	57.2500	57.2500	+17.556%	1	26	-60.576%
2026-04-06	48.7000	48.7000	48.7000	48.7000	+16.229%	1	26	-53.655%
2026-04-02	41.9000	41.9000	41.9000	41.9000	-6.889%	4	23	-46.134%
2026-03-24	45.0000	45.0000	45.0000	45.0000	+21.622%	1	23	-49.844%
2026-03-23	37.0000	37.0000	37.0000	37.0000	+12.121%	2	24	-39.000%
2026-03-20	36.0000	36.0000	33.0000	33.0000	-14.286%	2	26	-31.606%
2026-03-19	38.5000	38.5000	38.5000	38.5000	+5.479%	1	26	-41.377%
2026-03-18	36.5000	36.5000	36.5000	36.5000	-6.506%	1	25	-38.164%
2026-03-13	39.0400	39.0400	39.0400	39.0400	-20.618%	500	26	-42.188%
2026-03-12	54.8000	54.8000	49.1800	49.1800	+17.853%	11	26	-54.107%
2026-03-04	42.6000	42.6000	41.7200	41.7300	0.000%	26	26	-45.914%