Dark

AAOI20270617C160
AAOI Jun 17 2027 160.00 Call (AAOI270617C00160000)
option OPRA

EOD

Sep 28, 2026

16.45-14.189%(-2.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	16.4500	16.4500	16.4500	16.4500	-14.189%	2	210	0.000%
2026-09-25	19.1700	19.1700	19.1700	19.1700	-1.692%	30	210	-14.189%
2026-09-23	20.3500	20.5100	19.5000	19.5000	-12.399%	10	210	-15.641%
2026-09-22	22.2600	22.2600	22.2600	22.2600	+6.507%	3	205	-26.101%
2026-09-18	20.9000	20.9000	20.9000	20.9000	+14.083%	1	202	-21.292%
2026-09-16	18.3200	18.3200	18.3200	18.3200	+2.921%	1	202	-10.207%
2026-09-15	17.8000	17.8000	17.8000	17.8000	-12.315%	4	202	-7.584%
2026-09-14	19.9000	20.3000	19.9000	20.3000	-21.440%	2	202	-18.966%
2026-09-09	25.8400	25.8400	25.8400	25.8400	-4.649%	2	202	-36.339%
2026-09-08	27.4000	27.4000	27.1000	27.1000	+29.048%	6	200	-39.299%
2026-09-03	21.0000	21.0000	21.0000	21.0000	-5.830%	1	204	-21.667%
2026-09-01	22.3000	22.3000	22.3000	22.3000	-10.800%	1	203	-26.233%
2026-08-28	25.2000	25.2000	25.0000	25.0000	-17.219%	3	203	-34.200%
2026-08-27	33.0000	33.0000	30.2000	30.2000	-6.153%	45	203	-45.530%
2026-08-25	32.1800	32.1800	32.1800	32.1800	+4.753%	1	172	-48.881%
2026-08-24	31.1000	31.1000	27.2500	30.7200	-24.148%	19	172	-46.452%
2026-08-21	40.5000	40.5000	40.5000	40.5000	-5.814%	1	174	-59.383%
2026-08-19	43.0000	43.0000	43.0000	43.0000	-8.100%	1	175	-61.744%
2026-08-18	50.3000	50.3000	46.7900	46.7900	-25.848%	5	175	-64.843%
2026-08-17	63.5500	67.0300	63.1000	63.1000	+7.313%	15	171	-73.930%
2026-08-14	60.0000	60.7000	58.8000	58.8000	+8.009%	5	173	-72.024%
2026-08-12	48.3000	54.4400	48.3000	54.4400	+8.123%	4	170	-69.783%
2026-08-11	50.0000	50.7000	50.0000	50.3500	-13.190%	16	167	-67.329%
2026-08-10	58.0000	58.0000	58.0000	58.0000	+12.840%	1	152	-71.638%
2026-08-06	51.4000	51.4000	51.4000	51.4000	-4.991%	2	152	-67.996%
2026-08-05	55.3000	56.0000	54.1000	54.1000	+2.075%	3	152	-69.593%
2026-08-04	50.3000	53.0000	48.0000	53.0000	+44.809%	6	153	-68.962%
2026-08-03	36.6000	36.6000	36.6000	36.6000	+42.969%	1	158	-55.055%
2026-07-30	25.7000	25.7000	25.6000	25.6000	+2.400%	4	159	-35.742%
2026-07-28	26.6300	26.6300	25.0000	25.0000	-25.816%	4	157	-34.200%
2026-07-24	33.7000	33.7000	33.7000	33.7000	-18.005%	1	157	-51.187%
2026-07-23	41.1000	41.1000	41.1000	41.1000	-0.964%	1	157	-59.976%
2026-07-22	44.0000	44.0000	41.5000	41.5000	+15.728%	3	158	-60.361%
2026-07-17	34.7500	35.8600	34.7500	35.8600	+7.915%	36	158	-54.127%
2026-07-16	35.8000	35.8000	33.2300	33.2300	-18.554%	3	151	-50.497%
2026-07-15	44.1400	44.1400	38.3000	40.8000	-17.409%	8	151	-59.681%
2026-07-14	48.0000	51.5000	48.0000	49.4000	+22.277%	4	149	-66.700%
2026-07-13	40.5200	40.5200	40.4000	40.4000	-10.817%	2	147	-59.282%
2026-07-10	45.3000	45.3000	45.3000	45.3000	+2.955%	2	147	-63.687%
2026-07-08	44.0000	44.0000	44.0000	44.0000	+0.068%	1	147	-62.614%
2026-07-07	43.9700	43.9700	43.9700	43.9700	-2.506%	1	147	-62.588%
2026-07-02	46.1000	46.1000	45.1000	45.1000	-32.687%	2	147	-63.525%
2026-06-30	67.0000	67.0000	67.0000	67.0000	-4.354%	1	147	-75.448%
2026-06-29	56.7900	70.0500	56.7700	70.0500	+11.014%	6	147	-76.517%
2026-06-26	57.0000	63.1000	54.4100	63.1000	-1.252%	6	147	-73.930%
2026-06-25	64.1600	64.1600	60.1000	63.9000	-6.167%	9	149	-74.257%
2026-06-24	65.0000	68.1000	65.0000	68.1000	-4.206%	3	147	-75.844%
2026-06-23	76.7000	76.7000	71.0900	71.0900	-8.448%	9	146	-76.860%
2026-06-22	77.0000	77.6500	77.0000	77.6500	-4.724%	2	139	-78.815%
2026-06-18	82.5500	86.0000	80.0000	81.5000	-10.685%	15	145	-79.816%
2026-06-17	91.2500	91.2500	91.2500	91.2500	-3.204%	1	145	-81.973%
2026-06-16	109.3400	109.5500	93.5000	94.2700	-13.909%	70	144	-82.550%
2026-06-15	105.0000	109.5000	105.0000	109.5000	+23.729%	3	101	-84.977%
2026-06-12	88.5000	88.5000	88.5000	88.5000	-4.013%	1	103	-81.412%
2026-06-11	87.5000	92.2000	87.5000	92.2000	-6.120%	2	102	-82.158%
2026-06-10	95.5000	98.9100	95.5000	98.2100	+12.240%	6	102	-83.250%
2026-06-09	93.7000	93.7000	87.5000	87.5000	-26.962%	8	97	-81.200%
2026-06-08	113.0000	119.9000	113.0000	119.8000	+11.608%	17	91	-86.269%
2026-06-05	103.0000	107.3400	103.0000	107.3400	+4.214%	10	88	-84.675%
2026-06-04	99.0000	103.0000	99.0000	103.0000	-8.363%	3	93	-84.029%
2026-06-02	112.4000	112.4000	112.4000	112.4000	+7.048%	2	93	-85.365%
2026-06-01	86.5000	107.8500	86.5000	105.0000	+31.910%	19	95	-84.333%
2026-05-29	82.5800	82.5800	79.6000	79.6000	-11.556%	8	87	-79.334%
2026-05-28	92.0000	92.0000	90.0000	90.0000	-10.891%	2	87	-81.722%
2026-05-27	94.2800	101.0000	94.2800	101.0000	+4.124%	3	85	-83.713%
2026-05-26	97.0000	97.0000	97.0000	97.0000	-2.020%	2	84	-83.041%
2026-05-22	92.0000	99.0000	89.0000	99.0000	+3.340%	4	84	-83.384%
2026-05-21	95.0000	98.0000	95.0000	95.8000	+11.525%	5	86	-82.829%
2026-05-20	86.0000	86.0000	85.9000	85.9000	+2.800%	3	86	-80.850%
2026-05-19	83.6000	83.6000	83.5600	83.5600	-7.207%	2	82	-80.314%
2026-05-18	90.6800	90.6800	90.0000	90.0500	-20.310%	5	82	-81.732%
2026-05-15	113.0000	113.0000	113.0000	113.0000	-5.558%	1	82	-85.442%
2026-05-14	119.6500	119.6500	119.6500	119.6500	-12.664%	1	83	-86.252%
2026-05-13	120.5000	137.0000	120.0000	137.0000	+29.245%	5	81	-87.993%
2026-05-12	97.0000	119.0000	97.0000	106.0000	+8.163%	16	81	-84.481%
2026-05-11	86.2500	98.0000	86.2500	98.0000	+35.546%	14	81	-83.214%
2026-05-08	91.5000	92.8000	68.6800	72.3000	-9.625%	27	84	-77.248%
2026-05-07	88.5000	88.5000	80.0000	80.0000	-16.926%	7	79	-79.438%
2026-05-06	97.5000	97.5000	93.2500	96.3000	-1.735%	14	74	-82.918%
2026-05-05	96.0000	100.3000	96.0000	98.0000	+5.376%	40	67	-83.214%
2026-05-04	100.8500	100.8500	93.0000	93.0000	+11.900%	35	77	-82.312%
2026-04-30	81.9900	83.1100	81.9900	83.1100	+15.511%	4	52	-80.207%
2026-04-29	74.0000	74.0000	71.9500	71.9500	+7.388%	2	53	-77.137%
2026-04-28	67.0000	67.0000	67.0000	67.0000	-6.620%	1	51	-75.448%
2026-04-27	71.0000	73.3000	71.0000	71.7500	-13.814%	7	50	-77.073%
2026-04-24	70.1500	83.2500	70.1500	83.2500	+14.828%	6	49	-80.240%
2026-04-23	72.5000	72.5000	72.5000	72.5000	+4.167%	1	48	-77.310%
2026-04-22	71.0400	71.0400	68.3000	69.6000	-11.054%	9	47	-76.365%
2026-04-21	88.2000	88.2000	78.2500	78.2500	-2.188%	5	44	-78.978%
2026-04-17	80.0000	80.0000	80.0000	80.0000	+0.972%	1	44	-79.438%
2026-04-16	79.2300	79.2300	79.2300	79.2300	+13.186%	2	44	-79.238%
2026-04-14	70.9200	70.9200	70.0000	70.0000	-9.677%	9	45	-76.500%
2026-04-13	77.5000	77.5000	77.5000	77.5000	+4.027%	1	42	-78.774%
2026-04-10	71.6600	74.5000	71.6600	74.5000	+29.295%	5	42	-77.919%
2026-04-09	63.7600	63.7600	57.6200	57.6200	-3.662%	11	40	-71.451%
2026-04-08	59.8800	59.8800	59.8100	59.8100	+35.932%	10	29	-72.496%
2026-04-07	44.0000	44.0000	44.0000	44.0000	+3.529%	5	19	-62.614%
2026-03-12	47.3300	49.9100	42.5000	42.5000	+11.754%	36	17	-61.294%
2026-03-04	38.0200	38.0300	38.0200	38.0300	0.000%	8	8	-56.745%