Dark

AAOI20270617C150
AAOI Jun 17 2027 150.00 Call (AAOI270617C00150000)
option OPRA

EOD

Aug 10, 2026

53.99-6.284%(-3.62)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	60.3000	63.8700	53.9900	53.9900	-6.284%	15	405	0.000%
2026-08-07	62.0000	63.0000	57.6100	57.6100	+14.192%	10	400	-6.284%
2026-08-06	52.0500	52.0500	50.4500	50.4500	-9.685%	4	403	+7.017%
2026-08-05	55.8600	55.8600	55.8600	55.8600	+0.323%	1	405	-3.348%
2026-08-04	53.0000	56.6500	52.6000	55.6800	+38.542%	21	404	-3.035%
2026-08-03	30.1500	40.2100	30.1500	40.1900	+26.384%	37	407	+34.337%
2026-07-31	31.5000	31.8000	29.3000	31.8000	+14.595%	17	409	+69.780%
2026-07-30	26.5000	27.7500	26.5000	27.7500	+21.179%	3	404	+94.559%
2026-07-29	25.2000	25.2000	22.0000	22.9000	-12.928%	20	402	+135.764%
2026-07-28	28.0000	28.1300	24.2500	26.3000	-28.591%	19	390	+105.285%
2026-07-24	36.9000	36.9000	36.8300	36.8300	-22.463%	2	382	+46.592%
2026-07-21	47.5000	47.5000	47.5000	47.5000	+23.698%	1	381	+13.663%
2026-07-20	38.4000	38.4000	38.4000	38.4000	+3.060%	3	380	+40.599%
2026-07-17	30.6000	37.6100	30.6000	37.2600	+6.518%	100	380	+44.901%
2026-07-16	37.8500	37.8500	34.4000	34.9800	-15.711%	20	400	+54.345%
2026-07-15	43.5900	43.5900	40.5000	41.5000	-20.192%	8	401	+30.096%
2026-07-14	50.9100	52.1900	50.9100	52.0000	+22.353%	5	395	+3.827%
2026-07-13	42.8100	42.8600	42.5000	42.5000	-11.844%	4	393	+27.035%
2026-07-10	44.8000	48.2100	44.8000	48.2100	-8.171%	3	395	+11.989%
2026-07-09	51.0000	52.5000	49.8600	52.5000	+20.137%	68	395	+2.838%
2026-07-08	45.6500	45.6500	43.7000	43.7000	-8.386%	38	394	+23.547%
2026-07-07	54.0200	54.0200	45.0000	47.7000	-9.779%	33	367	+13.187%
2026-07-06	49.5000	55.6000	49.3000	52.8700	+9.010%	129	352	+2.118%
2026-07-02	58.0000	58.0000	46.5000	48.5000	-34.513%	143	332	+11.320%
2026-06-30	71.7500	74.0600	71.7500	74.0600	+1.452%	3	332	-27.100%
2026-06-29	67.8900	73.0000	67.8900	73.0000	+14.063%	53	333	-26.041%
2026-06-26	56.5000	64.0000	56.5000	64.0000	-3.425%	44	330	-15.641%
2026-06-25	71.0000	71.0000	63.5000	66.2700	-6.741%	39	292	-18.530%
2026-06-24	71.3000	71.3000	67.6000	71.0600	-1.986%	10	255	-24.022%
2026-06-23	82.5000	82.5000	72.5000	72.5000	-20.066%	36	256	-25.531%
2026-06-22	83.3600	90.7000	81.0000	90.7000	+10.341%	56	248	-40.474%
2026-06-18	84.2300	84.2300	81.6500	82.2000	-6.591%	31	246	-34.319%
2026-06-17	91.4700	94.9000	88.0000	88.0000	-6.183%	182	246	-38.648%
2026-06-16	111.8500	112.3000	93.8000	93.8000	-16.025%	113	206	-42.441%
2026-06-15	111.7000	111.7000	111.7000	111.7000	+17.431%	21	98	-51.665%
2026-06-12	95.1200	95.1200	95.1200	95.1200	-4.431%	1	77	-43.240%
2026-06-11	92.5100	99.5300	92.5100	99.5300	+0.718%	7	77	-45.755%
2026-06-10	96.3000	98.8200	96.3000	98.8200	+11.661%	26	80	-45.365%
2026-06-09	99.0000	99.0000	88.5000	88.5000	-27.932%	33	86	-38.994%
2026-06-08	120.0000	122.9000	120.0000	122.8000	+28.197%	8	55	-56.034%
2026-06-04	98.5900	98.5900	95.7900	95.7900	-12.760%	4	57	-43.637%
2026-06-01	79.3400	109.8000	79.3400	109.8000	+38.987%	18	57	-50.829%
2026-05-29	79.0000	79.0000	79.0000	79.0000	-15.508%	2	65	-31.658%
2026-05-28	94.5000	94.5000	93.5000	93.5000	-6.500%	10	65	-42.257%
2026-05-26	111.2200	111.2200	100.0000	100.0000	+3.520%	9	64	-46.010%
2026-05-21	96.6000	96.6000	96.6000	96.6000	+7.333%	1	73	-44.110%
2026-05-20	90.0000	90.0000	90.0000	90.0000	-5.759%	1	74	-40.011%
2026-05-18	95.5000	95.5000	95.5000	95.5000	-11.221%	23	74	-43.466%
2026-05-15	107.6300	108.2800	107.5700	107.5700	-24.512%	4	74	-49.809%
2026-05-13	117.6400	142.5000	117.6400	142.5000	+40.908%	6	74	-62.112%
2026-05-12	113.0000	113.0000	101.1300	101.1300	-0.109%	3	78	-46.613%
2026-05-11	101.2400	101.2400	101.2400	101.2400	+37.052%	1	78	-46.671%
2026-05-08	76.1000	76.1000	71.4800	73.8700	-11.000%	10	79	-26.912%
2026-05-07	86.0000	88.8000	78.3000	83.0000	-14.723%	6	78	-34.952%
2026-05-06	97.3300	97.3300	97.3300	97.3300	-7.744%	3	79	-44.529%
2026-05-05	105.5000	105.5000	105.5000	105.5000	+8.205%	1	79	-48.825%
2026-05-04	104.2000	104.2000	97.5000	97.5000	-9.931%	16	80	-44.626%
2026-05-01	98.0000	108.2500	98.0000	108.2500	+28.716%	11	80	-50.125%
2026-04-30	84.7000	84.7000	76.9000	84.1000	+24.225%	8	80	-35.803%
2026-04-28	67.7000	67.7000	67.7000	67.7000	-8.699%	1	77	-20.251%
2026-04-27	74.1500	74.1500	74.1500	74.1500	-14.966%	5	76	-27.188%
2026-04-24	71.4300	87.2000	71.4300	87.2000	+37.453%	10	71	-38.085%
2026-04-23	63.4400	63.4400	63.4400	63.4400	-13.687%	2	69	-14.896%
2026-04-22	71.2500	73.5000	71.2500	73.5000	-9.816%	12	67	-26.544%
2026-04-21	94.1200	94.1200	81.5000	81.5000	-0.852%	16	72	-33.755%
2026-04-20	82.9100	83.0100	82.2000	82.2000	-2.143%	3	72	-34.319%
2026-04-17	81.1500	84.0000	80.8000	84.0000	+10.964%	10	73	-35.726%
2026-04-16	68.4400	75.7000	68.4400	75.7000	+14.871%	6	65	-28.679%
2026-04-15	67.0400	67.0400	64.7900	65.9000	-11.839%	8	67	-18.073%
2026-04-14	72.5000	74.7800	72.5000	74.7500	-1.671%	12	65	-27.773%
2026-04-13	79.6700	79.6700	76.0200	76.0200	+1.225%	2	64	-28.979%
2026-04-10	67.0000	77.8900	67.0000	75.1000	+12.090%	10	64	-28.109%
2026-04-09	70.7500	70.7500	67.0000	67.0000	+24.074%	15	68	-19.418%
2026-04-08	54.0000	54.0000	54.0000	54.0000	+33.268%	8	68	-0.019%
2026-04-02	39.0000	40.5200	39.0000	40.5200	+31.345%	11	49	+33.243%
2026-04-01	36.0000	36.0000	30.8500	30.8500	+6.379%	14	49	+75.008%
2026-03-31	27.2500	31.0000	27.2500	29.0000	-38.298%	4	39	+86.172%
2026-03-26	47.0000	47.0000	47.0000	47.0000	-4.762%	1	36	+14.872%
2026-03-25	46.4000	49.3500	46.4000	49.3500	-0.904%	8	37	+9.402%
2026-03-24	49.8000	49.8000	49.8000	49.8000	+37.721%	1	37	+8.414%
2026-03-23	32.9800	36.1600	32.9600	36.1600	+22.576%	8	37	+49.309%
2026-03-20	36.4400	36.4400	29.5000	29.5000	-22.368%	9	37	+83.017%
2026-03-19	38.0000	38.0000	38.0000	38.0000	+25.082%	5	35	+42.079%
2026-03-17	32.3500	32.3500	30.3800	30.3800	-15.775%	11	35	+77.716%
2026-03-16	36.0700	36.0700	36.0700	36.0700	-5.822%	1	25	+49.681%
2026-03-13	41.8200	41.8200	38.3000	38.3000	-23.857%	11	24	+40.966%
2026-03-12	50.3000	50.3000	50.3000	50.3000	-13.051%	1	13	+7.336%
2026-03-10	54.4000	57.8500	54.4000	57.8500	+37.085%	2	13	-6.672%
2026-03-09	42.2000	42.2000	42.2000	42.2000	+4.352%	1	12	+27.938%
2026-03-06	46.5500	46.5500	40.4400	40.4400	-3.989%	4	11	+33.506%
2026-03-04	42.1200	42.1200	42.1200	42.1200	+6.283%	7	8	+28.181%
2026-03-03	39.6300	39.6300	39.6300	39.6300	0.000%	1	1	+36.235%