Dark

AAOI20270617C180
AAOI Jun 17 2027 180.00 Call (AAOI270617C00180000)
option OPRA

EOD

Sep 29, 2026

16.20+15.714%(+2.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.2000	16.2000	16.2000	16.2000	+15.714%	1	310	0.000%
2026-09-28	13.5000	14.0000	13.5000	14.0000	-11.336%	31	309	+15.714%
2026-09-24	15.7900	15.7900	15.7900	15.7900	-7.118%	1	278	+2.597%
2026-09-23	17.0000	17.0000	17.0000	17.0000	+13.333%	1	277	-4.706%
2026-09-16	15.0000	15.0000	15.0000	15.0000	-21.053%	2	276	+8.000%
2026-09-11	19.0000	19.0000	19.0000	19.0000	-10.335%	1	278	-14.737%
2026-09-09	21.1900	21.1900	21.1900	21.1900	-5.148%	1	279	-23.549%
2026-09-08	20.9000	22.3400	20.9000	22.3400	+18.830%	6	279	-27.484%
2026-09-04	18.9500	19.0000	18.4000	18.8000	+10.588%	32	250	-13.830%
2026-09-03	17.0000	17.5400	16.0000	17.0000	-8.108%	79	250	-4.706%
2026-09-02	18.5000	18.5000	18.5000	18.5000	0.000%	20	252	-12.432%
2026-09-01	18.5000	18.5000	18.5000	18.5000	-30.970%	1	272	-12.432%
2026-08-27	28.6000	28.6000	26.7000	26.8000	-1.107%	40	271	-39.552%
2026-08-26	27.1000	27.1000	27.1000	27.1000	-4.846%	2	254	-40.221%
2026-08-25	28.4800	28.4800	28.4800	28.4800	+6.467%	2	256	-43.118%
2026-08-24	26.7500	26.7500	26.7500	26.7500	-31.795%	100	256	-39.439%
2026-08-20	39.2200	39.2200	39.2200	39.2200	+12.057%	1	156	-58.695%
2026-08-19	35.0000	35.0000	35.0000	35.0000	-41.918%	1	155	-53.714%
2026-08-17	60.1000	60.2600	60.1000	60.2600	+10.044%	2	155	-73.116%
2026-08-14	49.9000	56.9000	49.9000	54.7600	+18.272%	11	154	-70.416%
2026-08-12	46.6500	46.6500	46.3000	46.3000	-3.037%	6	155	-65.011%
2026-08-10	47.7500	47.7500	47.7500	47.7500	-16.812%	1	156	-66.073%
2026-08-07	51.7500	57.4000	51.7500	57.4000	+25.877%	68	156	-71.777%
2026-08-06	40.8800	47.3000	40.8800	45.6000	-11.059%	17	193	-64.474%
2026-08-05	51.2700	51.2700	51.2700	51.2700	+5.537%	1	189	-68.403%
2026-08-04	44.0500	49.8500	44.0500	48.5800	+42.255%	23	189	-66.653%
2026-08-03	31.2000	34.1500	31.2000	34.1500	+69.479%	36	184	-52.562%
2026-07-29	20.1500	20.1500	20.1500	20.1500	-14.072%	1	184	-19.603%
2026-07-28	23.7400	23.8000	21.4500	23.4500	-17.138%	12	183	-30.917%
2026-07-27	28.3000	28.3000	28.3000	28.3000	-11.174%	1	177	-42.756%
2026-07-24	35.0000	35.0000	31.8600	31.8600	-15.131%	2	177	-49.153%
2026-07-23	37.5400	37.5400	37.5400	37.5400	-0.530%	2	178	-56.846%
2026-07-21	37.7400	37.7400	37.7400	37.7400	+16.734%	1	179	-57.075%
2026-07-17	26.5900	32.5700	26.5700	32.3300	-29.410%	21	178	-49.892%
2026-07-14	45.8000	45.8000	45.8000	45.8000	+23.450%	2	161	-64.629%
2026-07-13	38.1000	38.1000	37.1000	37.1000	-11.498%	4	160	-56.334%
2026-07-10	41.9200	41.9200	41.9200	41.9200	-10.580%	2	160	-61.355%
2026-07-09	46.6300	46.8800	46.6200	46.8800	+12.314%	33	160	-65.444%
2026-07-07	41.7400	41.7400	41.7400	41.7400	-6.202%	1	140	-61.188%
2026-07-02	41.6100	44.5000	40.7500	44.5000	-24.294%	10	141	-63.596%
2026-07-01	58.7800	58.7800	58.7800	58.7800	-9.930%	1	141	-72.440%
2026-06-29	60.7000	65.2600	60.7000	65.2600	+11.747%	3	141	-75.176%
2026-06-26	50.9600	58.4000	50.9600	58.4000	+2.456%	6	144	-72.260%
2026-06-25	56.8300	57.3100	56.8300	57.0000	-13.689%	4	141	-71.579%
2026-06-24	66.0400	66.0400	66.0400	66.0400	+1.133%	1	141	-75.469%
2026-06-23	71.9500	73.0000	65.3000	65.3000	-21.325%	39	140	-75.191%
2026-06-22	73.5700	86.9700	73.0500	83.0000	+7.792%	12	139	-80.482%
2026-06-18	78.0000	81.0000	76.0500	77.0000	-10.931%	12	133	-78.961%
2026-06-17	83.9500	86.5000	83.5000	86.4500	-3.526%	4	133	-81.261%
2026-06-16	97.7600	97.7600	88.0000	89.6100	-9.940%	8	134	-81.922%
2026-06-15	97.0000	99.5000	97.0000	99.5000	+9.137%	51	130	-83.719%
2026-06-12	91.1700	91.1700	91.1700	91.1700	-0.535%	2	131	-82.231%
2026-06-11	89.5000	91.6600	85.6400	91.6600	-2.489%	82	129	-82.326%
2026-06-10	94.0000	94.0000	94.0000	94.0000	+14.928%	1	58	-82.766%
2026-06-09	94.0000	94.0000	81.7900	81.7900	-24.409%	12	59	-80.193%
2026-06-08	98.0000	108.2000	97.7500	108.2000	+12.334%	3	55	-85.028%
2026-06-05	99.5300	114.4500	93.9000	96.3200	-16.966%	15	55	-83.181%
2026-06-04	90.5300	116.0000	90.5300	116.0000	+19.588%	5	55	-86.034%
2026-06-03	106.4500	106.4500	96.8100	97.0000	-5.569%	13	55	-83.299%
2026-06-01	96.0000	102.7200	95.5500	102.7200	+31.811%	4	52	-84.229%
2026-05-29	77.9300	77.9300	77.9300	77.9300	-8.436%	1	52	-79.212%
2026-05-28	87.9500	87.9500	85.1100	85.1100	-13.550%	8	51	-80.966%
2026-05-27	98.4500	98.4500	98.4500	98.4500	-3.005%	1	46	-83.545%
2026-05-26	101.5000	101.5000	101.5000	101.5000	+11.538%	1	46	-84.039%
2026-05-22	83.8000	91.0000	83.8000	91.0000	-2.151%	6	44	-82.198%
2026-05-21	91.0000	93.0000	91.0000	93.0000	+13.415%	4	44	-82.581%
2026-05-20	82.0000	82.0000	82.0000	82.0000	-1.796%	1	44	-80.244%
2026-05-18	97.4900	97.4900	83.5000	83.5000	-26.269%	14	42	-80.599%
2026-05-14	119.8000	119.8000	113.2500	113.2500	+28.547%	2	42	-85.695%
2026-05-12	112.1000	112.1000	88.1000	88.1000	-5.269%	6	42	-81.612%
2026-05-11	82.4500	93.0000	82.4500	93.0000	+26.772%	11	42	-82.581%
2026-05-07	82.8700	82.8700	73.3600	73.3600	-19.843%	2	41	-77.917%
2026-05-04	91.5200	91.5200	91.5200	91.5200	-5.785%	1	39	-82.299%
2026-05-01	84.3900	97.1400	84.3900	97.1400	+56.677%	2	39	-83.323%
2026-04-22	62.0000	62.0000	62.0000	62.0000	-21.816%	5	39	-73.871%
2026-04-21	79.3000	79.3000	79.3000	79.3000	+7.162%	1	43	-79.571%
2026-04-17	72.8700	74.0000	72.8700	74.0000	+4.225%	2	43	-78.108%
2026-04-10	68.0000	71.6500	67.0000	71.0000	+108.824%	11	43	-77.183%
2026-03-18	34.0000	34.0000	34.0000	34.0000	+26.066%	2	38	-52.353%
2026-03-17	27.7200	27.7200	26.9700	26.9700	0.000%	40	40	-39.933%