Dark

AAOI20270617C170
AAOI Jun 17 2027 170.00 Call (AAOI270617C00170000)
option OPRA

EOD

Sep 29, 2026

17.52+27.697%(+3.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.5200	17.5200	17.5200	17.5200	+27.697%	2	285	0.000%
2026-09-28	13.7200	13.7200	13.7200	13.7200	-30.000%	1	285	+27.697%
2026-09-22	19.6100	19.6800	19.6000	19.6000	+18.788%	8	285	-10.612%
2026-09-16	16.5000	16.5000	16.5000	16.5000	-9.836%	1	281	+6.182%
2026-09-14	17.0000	18.3000	17.0000	18.3000	-25.306%	20	281	-4.262%
2026-09-09	24.5000	24.5200	24.5000	24.5000	+0.616%	4	281	-28.490%
2026-09-08	23.0000	24.5000	23.0000	24.3500	+19.071%	161	283	-28.049%
2026-09-04	17.5000	20.4500	17.5000	20.4500	+5.739%	2	125	-14.328%
2026-09-02	19.7300	19.7300	19.3400	19.3400	-3.300%	2	125	-9.411%
2026-09-01	20.7500	20.7500	20.0000	20.0000	-6.542%	6	124	-12.400%
2026-08-31	22.0000	22.0000	21.4000	21.4000	-18.164%	6	118	-18.131%
2026-08-28	26.1500	26.1500	26.1500	26.1500	-8.566%	1	115	-33.002%
2026-08-27	31.2000	31.2000	28.6000	28.6000	-0.348%	6	115	-38.741%
2026-08-26	28.7000	28.7000	28.7000	28.7000	-1.034%	2	115	-38.955%
2026-08-24	28.9600	29.0000	28.9600	29.0000	-25.065%	5	117	-39.586%
2026-08-21	38.7000	38.7000	38.7000	38.7000	-7.857%	1	121	-54.729%
2026-08-20	37.5000	42.0000	37.5000	42.0000	+12.000%	3	120	-58.286%
2026-08-19	37.5000	37.5000	37.5000	37.5000	-27.885%	1	118	-53.280%
2026-08-18	52.0000	52.0000	52.0000	52.0000	-16.933%	1	118	-66.308%
2026-08-17	62.6000	62.6000	62.6000	62.6000	+23.010%	2	119	-72.013%
2026-08-12	50.8800	50.8900	50.8800	50.8900	+4.928%	2	117	-65.573%
2026-08-11	48.5000	48.5000	48.5000	48.5000	-9.295%	1	117	-63.876%
2026-08-07	52.0000	53.4700	51.9500	53.4700	-3.571%	3	117	-67.234%
2026-08-05	55.4500	55.4500	55.4500	55.4500	+8.725%	2	117	-68.404%
2026-08-04	48.1300	51.0000	48.1300	51.0000	+39.726%	3	115	-65.647%
2026-08-03	36.5000	36.5000	36.5000	36.5000	+73.810%	1	115	-52.000%
2026-07-29	19.6900	21.0000	19.6900	21.0000	-23.525%	2	116	-16.571%
2026-07-28	27.4600	27.4600	27.4600	27.4600	-11.476%	2	117	-36.198%
2026-07-27	30.9700	31.0200	30.9700	31.0200	-19.345%	2	117	-43.520%
2026-07-22	41.0000	41.0000	38.4600	38.4600	+7.191%	2	116	-54.446%
2026-07-20	35.8800	35.8800	35.8800	35.8800	+21.627%	1	114	-51.171%
2026-07-17	28.1000	29.5000	28.1000	29.5000	-7.378%	5	113	-40.610%
2026-07-16	35.9800	35.9800	31.8500	31.8500	-16.623%	5	114	-44.992%
2026-07-15	38.2000	38.2000	38.2000	38.2000	-13.162%	1	110	-54.136%
2026-07-14	43.9900	43.9900	43.9900	43.9900	+9.428%	4	110	-60.173%
2026-07-13	41.4300	41.4300	40.2000	40.2000	-8.947%	3	110	-56.418%
2026-07-10	43.0000	44.1500	43.0000	44.1500	-12.279%	3	110	-60.317%
2026-07-06	50.3300	50.3300	50.3300	50.3300	+8.470%	2	109	-65.190%
2026-07-02	44.6500	46.5000	44.6500	46.4000	-24.059%	6	112	-62.241%
2026-07-01	64.0000	64.0000	61.1000	61.1000	-6.432%	5	112	-71.326%
2026-06-30	65.3000	65.3000	65.3000	65.3000	+23.487%	1	113	-73.170%
2026-06-26	52.9500	52.9500	52.7700	52.8800	-12.407%	7	112	-66.868%
2026-06-25	61.8000	61.8000	60.2600	60.3700	-6.548%	11	115	-70.979%
2026-06-24	62.9500	64.6000	61.0000	64.6000	-3.582%	27	122	-72.879%
2026-06-23	70.0000	70.0000	66.3000	67.0000	-21.176%	5	138	-73.851%
2026-06-22	87.2000	87.2000	85.0000	85.0000	+11.257%	2	137	-79.388%
2026-06-18	84.2600	85.3900	76.4000	76.4000	-11.338%	25	151	-77.068%
2026-06-17	86.0600	86.4100	86.0600	86.1700	-7.094%	4	151	-79.668%
2026-06-16	90.0000	92.7500	90.0000	92.7500	-11.244%	8	147	-81.111%
2026-06-15	100.0000	107.2000	99.9000	104.5000	+18.079%	4	151	-83.234%
2026-06-12	92.0000	92.0000	88.0000	88.5000	-2.747%	5	155	-80.203%
2026-06-11	88.2500	91.0000	86.5000	91.0000	-1.269%	5	154	-80.747%
2026-06-10	95.0000	95.0000	89.3200	92.1700	+5.772%	65	152	-80.992%
2026-06-09	104.6500	104.6500	87.1400	87.1400	-21.932%	70	169	-79.894%
2026-06-08	100.2600	117.0000	100.2600	111.6200	-5.037%	22	121	-84.304%
2026-06-05	115.6000	117.5400	112.0000	117.5400	+26.387%	3	110	-85.094%
2026-06-04	93.0000	93.0000	93.0000	93.0000	-10.361%	1	111	-81.161%
2026-06-03	103.7500	103.7500	103.7500	103.7500	-10.017%	2	112	-83.113%
2026-06-02	113.0000	117.4000	107.6200	115.3000	+18.051%	8	111	-84.805%
2026-06-01	76.7300	97.6700	76.7300	97.6700	+26.993%	10	111	-82.062%
2026-05-29	78.1400	79.5000	75.1100	76.9100	-12.602%	9	103	-77.220%
2026-05-28	90.3700	90.3700	87.0000	88.0000	-12.000%	3	97	-80.091%
2026-05-27	88.5000	102.0000	87.0000	100.0000	+4.537%	96	95	-82.480%
2026-05-26	95.2500	95.6600	95.2500	95.6600	-0.354%	4	98	-81.685%
2026-05-22	96.0000	96.0000	96.0000	96.0000	+5.495%	3	100	-81.750%
2026-05-21	84.0000	91.0000	84.0000	91.0000	+8.333%	47	133	-80.747%
2026-05-20	86.2900	86.4400	83.2000	84.0000	-5.935%	54	133	-79.143%
2026-05-19	89.3000	89.3000	89.3000	89.3000	+4.714%	1	89	-80.381%
2026-05-18	88.5900	89.4100	85.2800	85.2800	-7.775%	12	89	-79.456%
2026-05-12	92.4700	92.4700	92.4700	92.4700	+6.680%	2	89	-81.053%
2026-05-11	84.3000	86.6800	84.3000	86.6800	+15.573%	42	88	-79.788%
2026-05-08	75.0000	75.0000	75.0000	75.0000	-3.276%	3	46	-76.640%
2026-05-07	85.4400	85.4400	77.5400	77.5400	-16.624%	3	46	-77.405%
2026-05-06	93.0000	93.0000	93.0000	93.0000	-9.135%	2	46	-81.161%
2026-05-01	102.3500	102.3500	102.3500	102.3500	+28.969%	1	44	-82.882%
2026-04-30	79.3600	79.3600	79.3600	79.3600	+16.964%	1	44	-77.923%
2026-04-27	67.8500	67.8500	67.8500	67.8500	-14.125%	1	43	-74.178%
2026-04-24	79.0100	79.0100	79.0100	79.0100	+14.259%	1	43	-77.826%
2026-04-23	69.1500	69.1500	69.1500	69.1500	-13.606%	1	43	-74.664%
2026-04-20	73.9000	80.0400	73.9000	80.0400	+4.764%	24	43	-78.111%
2026-04-16	76.4000	76.4000	76.4000	76.4000	+11.500%	23	43	-77.068%
2026-04-14	72.8500	72.8500	68.5200	68.5200	-3.493%	8	20	-74.431%
2026-04-10	71.0000	71.0000	71.0000	71.0000	+58.270%	1	20	-75.324%
2026-03-25	45.2500	45.2500	44.8600	44.8600	+58.740%	2	19	-60.945%
2026-03-17	28.2500	28.7600	28.2500	28.2600	0.000%	19	19	-38.004%