Dark

AAOI20270617C190
AAOI Jun 17 2027 190.00 Call (AAOI270617C00190000)
option OPRA

EOD

Sep 29, 2026

14.81+17.540%(+2.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.5500	14.8100	14.5500	14.8100	+17.540%	2	128	0.000%
2026-09-28	13.1200	13.1200	12.0000	12.6000	-12.803%	22	128	+17.540%
2026-09-24	14.4500	14.4500	14.4500	14.4500	-7.962%	10	118	+2.491%
2026-09-18	15.1000	15.7000	15.1000	15.7000	+8.877%	6	118	-5.669%
2026-09-17	14.4200	14.4200	14.4200	14.4200	+4.493%	1	115	+2.705%
2026-09-16	14.0000	14.0000	13.8000	13.8000	+2.222%	16	115	+7.319%
2026-09-15	13.7000	13.8700	13.5000	13.5000	-9.274%	3	105	+9.704%
2026-09-14	14.6000	14.8800	14.6000	14.8800	-15.694%	31	105	-0.470%
2026-09-11	17.5000	17.6500	17.5000	17.6500	-6.614%	2	136	-16.091%
2026-09-10	18.9000	18.9000	18.9000	18.9000	-14.865%	10	137	-21.640%
2026-09-08	22.2000	22.2000	22.2000	22.2000	+28.995%	2	127	-33.288%
2026-09-04	17.3000	17.3000	17.2100	17.2100	-2.768%	30	113	-13.945%
2026-09-01	17.8000	17.8000	17.7000	17.7000	-14.078%	2	113	-16.328%
2026-08-28	20.6000	20.6000	20.6000	20.6000	-18.254%	1	112	-28.107%
2026-08-27	25.2000	25.2000	25.2000	25.2000	-36.041%	1	111	-41.230%
2026-08-18	40.6900	41.1000	39.4000	39.4000	-26.902%	6	112	-62.411%
2026-08-17	53.9000	53.9000	53.9000	53.9000	+3.455%	1	112	-72.523%
2026-08-14	52.1000	52.1000	52.1000	52.1000	+28.199%	1	111	-71.574%
2026-08-13	46.7000	46.7000	40.6400	40.6400	-14.550%	2	112	-63.558%
2026-08-12	44.7000	47.5600	44.7000	47.5600	+4.873%	6	113	-68.860%
2026-08-10	45.3500	45.3500	45.3500	45.3500	-0.330%	1	115	-67.343%
2026-08-06	45.5000	45.5000	45.5000	45.5000	-5.992%	1	114	-67.451%
2026-08-04	48.4000	48.4000	48.4000	48.4000	+155.409%	1	113	-69.401%
2026-07-29	18.9500	18.9500	18.9500	18.9500	-5.721%	1	113	-21.847%
2026-07-28	22.2700	22.2700	20.0500	20.1000	-44.167%	5	114	-26.318%
2026-07-23	37.0000	37.0000	36.0000	36.0000	-10.000%	12	116	-58.861%
2026-07-21	40.0000	40.0000	40.0000	40.0000	+28.742%	2	120	-62.975%
2026-07-17	31.1400	31.1400	31.0700	31.0700	-13.091%	15	120	-52.333%
2026-07-15	36.2500	36.2500	34.1900	35.7500	-4.207%	23	105	-58.573%
2026-07-13	37.3500	37.3500	37.3000	37.3200	-0.850%	21	105	-60.316%
2026-07-08	38.7200	38.7200	37.4500	37.6400	-15.225%	14	100	-60.654%
2026-07-06	44.4000	44.4000	44.4000	44.4000	-0.202%	1	86	-66.644%
2026-07-02	49.9800	49.9800	44.4900	44.4900	-24.208%	3	87	-66.712%
2026-06-29	58.7000	58.7000	58.7000	58.7000	+14.492%	1	87	-74.770%
2026-06-26	51.2700	51.2700	51.2700	51.2700	-9.895%	1	86	-71.114%
2026-06-25	56.9000	56.9000	56.9000	56.9000	-15.075%	1	86	-73.972%
2026-06-23	67.0000	67.0000	67.0000	67.0000	-10.845%	1	87	-77.896%
2026-06-22	75.3700	75.3700	75.1500	75.1500	-5.197%	2	86	-80.293%
2026-06-17	84.1500	84.1500	79.2700	79.2700	-14.965%	3	86	-81.317%
2026-06-16	98.0000	98.0000	93.2200	93.2200	-5.848%	4	88	-84.113%
2026-06-15	94.5000	99.0100	93.2500	99.0100	+16.100%	33	87	-85.042%
2026-06-12	85.2800	85.2800	85.2800	85.2800	-4.362%	3	95	-82.634%
2026-06-11	82.0500	89.1700	82.0500	89.1700	-1.676%	15	92	-83.391%
2026-06-10	90.6900	90.6900	90.6900	90.6900	+7.414%	1	92	-83.670%
2026-06-09	109.5000	109.5000	84.4300	84.4300	-21.933%	15	93	-82.459%
2026-06-08	93.1200	111.0000	93.1200	108.1500	+18.197%	13	94	-86.306%
2026-06-05	99.6700	99.7000	91.5000	91.5000	-19.383%	3	83	-83.814%
2026-06-04	91.7500	113.5000	91.7500	113.5000	+17.617%	8	81	-86.952%
2026-06-03	104.3700	104.3700	96.5000	96.5000	+0.521%	6	77	-84.653%
2026-06-01	69.5300	96.5000	69.5300	96.0000	+32.927%	4	73	-84.573%
2026-05-29	71.4000	72.2200	71.4000	72.2200	-13.457%	6	70	-79.493%
2026-05-28	85.2000	85.2000	82.8500	83.4500	-11.034%	3	64	-82.253%
2026-05-27	92.0000	98.2500	92.0000	93.8000	+4.003%	9	65	-84.211%
2026-05-26	94.5000	94.5000	90.1900	90.1900	-18.901%	3	63	-83.579%
2026-05-14	111.2100	111.2100	111.2100	111.2100	+18.916%	1	60	-86.683%
2026-05-12	93.5200	93.5200	93.5200	93.5200	-1.037%	4	59	-84.164%
2026-05-11	94.5000	94.5000	94.5000	94.5000	+1.070%	1	59	-84.328%
2026-05-04	93.5000	93.5000	93.5000	93.5000	-3.139%	1	58	-84.160%
2026-05-01	96.5300	96.5300	96.5300	96.5300	+31.191%	1	59	-84.658%
2026-04-24	65.5800	73.5800	65.5800	73.5800	+33.757%	2	59	-79.872%
2026-04-23	55.0100	55.0100	55.0100	55.0100	-12.012%	2	59	-73.078%
2026-04-22	70.3000	70.3000	62.5200	62.5200	-11.819%	3	61	-76.312%
2026-04-21	70.3300	70.9000	69.8500	70.9000	-2.970%	4	61	-79.111%
2026-04-17	73.0700	73.0700	73.0700	73.0700	+19.298%	1	61	-79.732%
2026-04-15	61.2500	61.2500	61.2500	61.2500	+15.457%	1	60	-75.820%
2026-04-09	57.2700	57.2700	53.0500	53.0500	-2.013%	23	60	-72.083%
2026-04-08	46.3000	54.1400	46.3000	54.1400	+42.474%	20	64	-72.645%
2026-04-06	40.5000	40.5000	38.0000	38.0000	+14.630%	2	45	-61.026%
2026-04-02	34.8000	34.8000	33.1500	33.1500	+4.739%	2	45	-55.324%
2026-03-27	31.6500	31.6500	31.6500	31.6500	-13.288%	5	45	-53.207%
2026-03-26	36.5000	36.5000	36.5000	36.5000	-9.429%	2	50	-59.425%
2026-03-25	39.5300	40.3000	39.5300	40.3000	+2.025%	4	52	-63.251%
2026-03-24	39.5000	39.5000	39.5000	39.5000	+39.576%	1	50	-62.506%
2026-03-23	26.6200	28.7200	26.6200	28.3000	-0.352%	10	50	-47.668%
2026-03-20	29.8000	29.8000	28.4000	28.4000	-13.150%	7	41	-47.852%
2026-03-19	31.0000	32.9000	31.0000	32.7000	+8.927%	36	37	-54.709%
2026-03-18	30.0200	30.0200	30.0200	30.0200	+16.221%	6	33	-50.666%
2026-03-17	26.1000	26.3900	25.8300	25.8300	-19.281%	29	27	-42.664%
2026-03-16	32.9200	32.9200	32.0000	32.0000	-25.059%	5	3	-53.719%
2026-03-12	42.5000	42.7000	42.5000	42.7000	0.000%	2	0	-65.316%