Dark

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

EOD

Sep 29, 2026

19.67+8.315%(+1.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.2500	19.6700	19.2500	19.6700	+8.315%	2	521	0.000%
2026-09-28	19.0900	19.0900	17.1400	18.1600	-10.542%	3	522	+8.315%
2026-09-25	20.6000	20.9700	20.2000	20.3000	-4.336%	37	522	-3.103%
2026-09-24	19.9000	21.2200	19.9000	21.2200	-0.516%	6	493	-7.304%
2026-09-23	22.7000	23.0000	21.3300	21.3300	-12.366%	20	493	-7.782%
2026-09-22	24.6000	24.6000	23.3900	24.3400	-0.653%	11	481	-19.187%
2026-09-21	23.5800	25.6000	23.5800	24.5000	+15.023%	132	482	-19.714%
2026-09-18	20.5300	21.3000	20.5300	21.3000	+5.602%	2	407	-7.653%
2026-09-17	21.8000	21.8000	20.0000	20.1700	-1.127%	14	408	-2.479%
2026-09-16	20.5000	20.5000	19.8700	20.4000	+7.368%	4	406	-3.578%
2026-09-15	20.3000	20.9000	19.0000	19.0000	-2.062%	16	404	+3.526%
2026-09-14	20.2800	20.6000	19.4000	19.4000	-18.143%	8	414	+1.392%
2026-09-11	24.2900	24.2900	23.7000	23.7000	0.000%	3	411	-17.004%
2026-09-10	25.6500	26.8600	23.7000	23.7000	-11.896%	40	411	-17.004%
2026-09-09	29.0000	29.0000	26.9000	26.9000	-10.094%	3	438	-26.877%
2026-09-08	28.2600	30.1000	28.2600	29.9200	+25.188%	7	437	-34.258%
2026-09-04	24.6000	24.6000	23.9000	23.9000	+10.138%	9	428	-17.699%
2026-09-03	21.0000	22.6200	20.2800	21.7000	-3.598%	43	428	-9.355%
2026-09-02	22.5100	22.5100	22.5100	22.5100	-4.090%	1	416	-12.617%
2026-09-01	24.7000	24.7000	23.4000	23.4700	-13.459%	7	416	-16.191%
2026-08-28	29.8500	29.8500	27.1200	27.1200	-17.064%	18	416	-27.471%
2026-08-27	34.8700	34.8700	32.3000	32.7000	-0.909%	6	422	-39.847%
2026-08-26	32.6300	33.0000	32.6300	33.0000	0.000%	2	422	-40.394%
2026-08-25	33.0000	33.0000	33.0000	33.0000	0.000%	1	423	-40.394%
2026-08-24	31.5000	33.4400	28.8000	33.0000	-23.752%	29	424	-40.394%
2026-08-21	48.2700	48.2700	43.2800	43.2800	-5.564%	2	415	-54.552%
2026-08-20	40.0000	45.8300	40.0000	45.8300	+3.128%	3	416	-57.081%
2026-08-19	44.4400	44.4400	44.4400	44.4400	-12.520%	1	415	-55.738%
2026-08-18	50.7000	51.2000	50.0000	50.8000	-23.147%	4	415	-61.280%
2026-08-17	62.9100	70.1100	62.9100	66.1000	+4.921%	19	412	-70.242%
2026-08-14	50.0000	63.0000	50.0000	63.0000	+11.209%	5	412	-68.778%
2026-08-12	53.1500	56.6500	53.1500	56.6500	+1.706%	8	411	-65.278%
2026-08-11	54.4200	55.7000	54.4200	55.7000	+3.167%	6	407	-64.686%
2026-08-10	60.3000	63.8700	53.9900	53.9900	-6.284%	15	405	-63.567%
2026-08-07	62.0000	63.0000	57.6100	57.6100	+14.192%	10	400	-65.857%
2026-08-06	52.0500	52.0500	50.4500	50.4500	-9.685%	4	403	-61.011%
2026-08-05	55.8600	55.8600	55.8600	55.8600	+0.323%	1	405	-64.787%
2026-08-04	53.0000	56.6500	52.6000	55.6800	+38.542%	21	404	-64.673%
2026-08-03	30.1500	40.2100	30.1500	40.1900	+26.384%	37	407	-51.057%
2026-07-31	31.5000	31.8000	29.3000	31.8000	+14.595%	17	409	-38.145%
2026-07-30	26.5000	27.7500	26.5000	27.7500	+21.179%	3	404	-29.117%
2026-07-29	25.2000	25.2000	22.0000	22.9000	-12.928%	20	402	-14.105%
2026-07-28	28.0000	28.1300	24.2500	26.3000	-28.591%	19	390	-25.209%
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	-58.589%
2026-07-20	38.4000	38.4000	38.4000	38.4000	+3.060%	3	380	-48.776%
2026-07-17	30.6000	37.6100	30.6000	37.2600	+6.518%	100	380	-47.209%
2026-07-16	37.8500	37.8500	34.4000	34.9800	-15.711%	20	400	-43.768%
2026-07-15	43.5900	43.5900	40.5000	41.5000	-20.192%	8	401	-52.602%
2026-07-14	50.9100	52.1900	50.9100	52.0000	+22.353%	5	395	-62.173%
2026-07-13	42.8100	42.8600	42.5000	42.5000	-11.844%	4	393	-53.718%
2026-07-10	44.8000	48.2100	44.8000	48.2100	-8.171%	3	395	-59.199%
2026-07-09	51.0000	52.5000	49.8600	52.5000	+20.137%	68	395	-62.533%
2026-07-08	45.6500	45.6500	43.7000	43.7000	-8.386%	38	394	-54.989%
2026-07-07	54.0200	54.0200	45.0000	47.7000	-9.779%	33	367	-58.763%
2026-07-06	49.5000	55.6000	49.3000	52.8700	+9.010%	129	352	-62.796%
2026-07-02	58.0000	58.0000	46.5000	48.5000	-34.513%	143	332	-59.443%
2026-06-30	71.7500	74.0600	71.7500	74.0600	+1.452%	3	332	-73.440%
2026-06-29	67.8900	73.0000	67.8900	73.0000	+14.063%	53	333	-73.055%
2026-06-26	56.5000	64.0000	56.5000	64.0000	-3.425%	44	330	-69.266%
2026-06-25	71.0000	71.0000	63.5000	66.2700	-6.741%	39	292	-70.318%
2026-06-24	71.3000	71.3000	67.6000	71.0600	-1.986%	10	255	-72.319%
2026-06-23	82.5000	82.5000	72.5000	72.5000	-20.066%	36	256	-72.869%
2026-06-22	83.3600	90.7000	81.0000	90.7000	+10.341%	56	248	-78.313%
2026-06-18	84.2300	84.2300	81.6500	82.2000	-6.591%	31	246	-76.071%
2026-06-17	91.4700	94.9000	88.0000	88.0000	-6.183%	182	246	-77.648%
2026-06-16	111.8500	112.3000	93.8000	93.8000	-16.025%	113	206	-79.030%
2026-06-15	111.7000	111.7000	111.7000	111.7000	+17.431%	21	98	-82.390%
2026-06-12	95.1200	95.1200	95.1200	95.1200	-4.431%	1	77	-79.321%
2026-06-11	92.5100	99.5300	92.5100	99.5300	+0.718%	7	77	-80.237%
2026-06-10	96.3000	98.8200	96.3000	98.8200	+11.661%	26	80	-80.095%
2026-06-09	99.0000	99.0000	88.5000	88.5000	-27.932%	33	86	-77.774%
2026-06-08	120.0000	122.9000	120.0000	122.8000	+28.197%	8	55	-83.982%
2026-06-04	98.5900	98.5900	95.7900	95.7900	-12.760%	4	57	-79.465%
2026-06-01	79.3400	109.8000	79.3400	109.8000	+38.987%	18	57	-82.086%
2026-05-29	79.0000	79.0000	79.0000	79.0000	-15.508%	2	65	-75.101%
2026-05-28	94.5000	94.5000	93.5000	93.5000	-6.500%	10	65	-78.963%
2026-05-26	111.2200	111.2200	100.0000	100.0000	+3.520%	9	64	-80.330%
2026-05-21	96.6000	96.6000	96.6000	96.6000	+7.333%	1	73	-79.638%
2026-05-20	90.0000	90.0000	90.0000	90.0000	-5.759%	1	74	-78.144%
2026-05-18	95.5000	95.5000	95.5000	95.5000	-11.221%	23	74	-79.403%
2026-05-15	107.6300	108.2800	107.5700	107.5700	-24.512%	4	74	-81.714%
2026-05-13	117.6400	142.5000	117.6400	142.5000	+40.908%	6	74	-86.196%
2026-05-12	113.0000	113.0000	101.1300	101.1300	-0.109%	3	78	-80.550%
2026-05-11	101.2400	101.2400	101.2400	101.2400	+37.052%	1	78	-80.571%
2026-05-08	76.1000	76.1000	71.4800	73.8700	-11.000%	10	79	-73.372%
2026-05-07	86.0000	88.8000	78.3000	83.0000	-14.723%	6	78	-76.301%
2026-05-06	97.3300	97.3300	97.3300	97.3300	-7.744%	3	79	-79.790%
2026-05-05	105.5000	105.5000	105.5000	105.5000	+8.205%	1	79	-81.355%
2026-05-04	104.2000	104.2000	97.5000	97.5000	-9.931%	16	80	-79.826%
2026-05-01	98.0000	108.2500	98.0000	108.2500	+28.716%	11	80	-81.829%
2026-04-30	84.7000	84.7000	76.9000	84.1000	+24.225%	8	80	-76.611%
2026-04-28	67.7000	67.7000	67.7000	67.7000	-8.699%	1	77	-70.945%
2026-04-27	74.1500	74.1500	74.1500	74.1500	-14.966%	5	76	-73.473%
2026-04-24	71.4300	87.2000	71.4300	87.2000	+37.453%	10	71	-77.443%
2026-04-23	63.4400	63.4400	63.4400	63.4400	-13.687%	2	69	-68.994%
2026-04-22	71.2500	73.5000	71.2500	73.5000	-9.816%	12	67	-73.238%
2026-04-21	94.1200	94.1200	81.5000	81.5000	-0.852%	16	72	-75.865%
2026-04-20	82.9100	83.0100	82.2000	82.2000	-2.143%	3	72	-76.071%
2026-04-17	81.1500	84.0000	80.8000	84.0000	+10.964%	10	73	-76.583%
2026-04-16	68.4400	75.7000	68.4400	75.7000	+14.871%	6	65	-74.016%
2026-04-15	67.0400	67.0400	64.7900	65.9000	-11.839%	8	67	-70.152%
2026-04-14	72.5000	74.7800	72.5000	74.7500	-1.671%	12	65	-73.686%
2026-04-13	79.6700	79.6700	76.0200	76.0200	+1.225%	2	64	-74.125%
2026-04-10	67.0000	77.8900	67.0000	75.1000	+12.090%	10	64	-73.808%
2026-04-09	70.7500	70.7500	67.0000	67.0000	+24.074%	15	68	-70.642%
2026-04-08	54.0000	54.0000	54.0000	54.0000	+33.268%	8	68	-63.574%
2026-04-02	39.0000	40.5200	39.0000	40.5200	+31.345%	11	49	-51.456%
2026-04-01	36.0000	36.0000	30.8500	30.8500	+6.379%	14	49	-36.240%
2026-03-31	27.2500	31.0000	27.2500	29.0000	-38.298%	4	39	-32.172%
2026-03-26	47.0000	47.0000	47.0000	47.0000	-4.762%	1	36	-58.149%
2026-03-25	46.4000	49.3500	46.4000	49.3500	-0.904%	8	37	-60.142%
2026-03-24	49.8000	49.8000	49.8000	49.8000	+37.721%	1	37	-60.502%
2026-03-23	32.9800	36.1600	32.9600	36.1600	+22.576%	8	37	-45.603%
2026-03-20	36.4400	36.4400	29.5000	29.5000	-22.368%	9	37	-33.322%
2026-03-19	38.0000	38.0000	38.0000	38.0000	+25.082%	5	35	-48.237%
2026-03-17	32.3500	32.3500	30.3800	30.3800	-15.775%	11	35	-35.253%
2026-03-16	36.0700	36.0700	36.0700	36.0700	-5.822%	1	25	-45.467%
2026-03-13	41.8200	41.8200	38.3000	38.3000	-23.857%	11	24	-48.642%
2026-03-12	50.3000	50.3000	50.3000	50.3000	-13.051%	1	13	-60.895%
2026-03-10	54.4000	57.8500	54.4000	57.8500	+37.085%	2	13	-65.998%
2026-03-09	42.2000	42.2000	42.2000	42.2000	+4.352%	1	12	-53.389%
2026-03-06	46.5500	46.5500	40.4400	40.4400	-3.989%	4	11	-51.360%
2026-03-04	42.1200	42.1200	42.1200	42.1200	+6.283%	7	8	-53.300%
2026-03-03	39.6300	39.6300	39.6300	39.6300	0.000%	1	1	-50.366%