Dark

AAOI20270617C200
AAOI Jun 17 2027 200.00 Call (AAOI270617C00200000)
option OPRA

EOD

Sep 29, 2026

13.50+13.924%(+1.65)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.1800	14.0000	13.1800	13.5000	+13.924%	51	664	0.000%
2026-09-28	12.6000	12.6000	11.0000	11.8500	-12.868%	15	661	+13.924%
2026-09-25	14.1000	14.1000	13.6000	13.6000	+1.115%	12	660	-0.735%
2026-09-24	14.0000	14.0000	13.4500	13.4500	-2.607%	10	648	+0.372%
2026-09-23	15.3000	15.3000	13.8100	13.8100	-15.276%	6	646	-2.245%
2026-09-22	17.0000	17.0000	15.7000	16.3000	-2.570%	11	643	-17.178%
2026-09-21	16.8400	16.8400	15.8000	16.7300	+7.935%	21	637	-19.307%
2026-09-18	14.2500	15.5000	14.0000	15.5000	+14.223%	21	622	-12.903%
2026-09-17	14.4000	14.4000	13.4000	13.5700	+13.083%	18	622	-0.516%
2026-09-16	13.3000	13.3000	12.0000	12.0000	-4.762%	3	616	+12.500%
2026-09-15	13.5000	13.5000	12.6000	12.6000	-7.353%	9	613	+7.143%
2026-09-14	14.6000	14.9000	13.5300	13.6000	-17.775%	27	608	-0.735%
2026-09-10	17.9000	18.3000	16.5400	16.5400	-18.119%	29	608	-18.380%
2026-09-09	20.7100	20.7100	20.2000	20.2000	-0.493%	41	583	-33.168%
2026-09-08	19.1000	22.1000	19.1000	20.3000	+24.923%	27	596	-33.498%
2026-09-04	16.5000	16.5000	16.2500	16.2500	+12.847%	5	608	-16.923%
2026-09-03	14.7600	15.4900	13.7400	14.4000	-5.263%	20	608	-6.250%
2026-09-02	16.7000	16.7000	14.8800	15.2000	-5.000%	15	595	-11.184%
2026-09-01	17.1600	17.1600	15.8000	16.0000	-13.043%	34	586	-15.625%
2026-08-31	18.9400	18.9400	18.4000	18.4000	-4.167%	7	573	-26.630%
2026-08-28	20.7000	20.7000	19.2000	19.2000	-16.522%	18	567	-29.688%
2026-08-27	22.6300	23.5500	22.6300	23.0000	-6.580%	132	553	-41.304%
2026-08-26	24.2300	24.6200	24.2300	24.6200	-2.302%	4	431	-45.167%
2026-08-25	25.2000	25.2000	25.2000	25.2000	+7.923%	1	431	-46.429%
2026-08-24	22.6500	24.9000	22.1600	23.3500	-29.178%	16	432	-42.184%
2026-08-21	32.5800	33.0000	32.5800	32.9700	-6.601%	4	430	-59.054%
2026-08-20	31.0000	35.3000	31.0000	35.3000	+9.866%	2	428	-61.756%
2026-08-19	38.6000	38.6000	32.1300	32.1300	-17.805%	22	426	-57.983%
2026-08-18	45.0000	46.7100	39.0900	39.0900	-29.644%	9	433	-65.464%
2026-08-17	52.6500	56.7000	52.6500	55.5600	+8.304%	16	435	-75.702%
2026-08-14	50.0000	51.3000	48.4200	51.3000	+27.295%	16	439	-73.684%
2026-08-13	44.0000	46.2000	40.3000	40.3000	-8.263%	3	442	-66.501%
2026-08-12	44.8000	46.2000	41.1900	43.9300	+4.595%	15	442	-69.269%
2026-08-11	42.8500	42.8500	40.0000	42.0000	-3.780%	10	438	-67.857%
2026-08-10	50.2700	50.2700	42.0000	43.6500	-3.151%	143	443	-69.072%
2026-08-07	48.0000	53.1000	44.5000	45.0700	+13.241%	7	375	-70.047%
2026-08-06	38.0000	40.9000	38.0000	39.8000	-12.910%	13	373	-66.080%
2026-08-05	45.0000	45.8000	43.0000	45.7000	+1.556%	11	373	-70.460%
2026-08-04	40.3000	46.7000	39.8000	45.0000	+41.066%	68	369	-70.000%
2026-08-03	27.8200	31.9000	27.8200	31.9000	+45.000%	15	335	-57.680%
2026-07-31	22.0000	22.0000	22.0000	22.0000	+5.617%	4	332	-38.636%
2026-07-30	20.5000	21.2000	20.5000	20.8300	+32.506%	6	336	-35.190%
2026-07-29	21.7000	21.7000	15.7200	15.7200	-26.542%	33	334	-14.122%
2026-07-28	21.0000	21.4500	18.6700	21.4000	-14.400%	10	329	-36.916%
2026-07-27	24.7000	25.8000	24.4000	25.0000	-12.281%	25	327	-46.000%
2026-07-24	31.0000	31.0000	28.0000	28.5000	-17.867%	4	326	-52.632%
2026-07-23	35.0400	35.0400	34.7000	34.7000	-3.343%	8	326	-61.095%
2026-07-22	37.0500	37.0500	34.5000	35.9000	-7.379%	28	327	-62.396%
2026-07-21	34.2700	38.7600	34.2700	38.7600	+25.194%	43	319	-65.170%
2026-07-20	31.3000	31.6500	30.7700	30.9600	+5.056%	19	335	-56.395%
2026-07-17	27.0200	30.0000	24.0000	29.4700	+10.789%	26	319	-54.191%
2026-07-16	30.6200	31.1000	26.6000	26.6000	-23.782%	82	330	-49.248%
2026-07-15	39.5000	39.5000	33.8400	34.9000	-15.904%	8	349	-61.318%
2026-07-14	42.1000	44.2000	41.5000	41.5000	+20.640%	7	347	-67.470%
2026-07-13	34.7500	36.5000	34.4000	34.4000	-11.795%	12	342	-60.756%
2026-07-10	41.4000	43.2000	37.0000	39.0000	+1.563%	13	342	-65.385%
2026-07-08	37.0000	38.4000	35.6000	38.4000	+1.857%	54	333	-64.844%
2026-07-07	41.7000	41.7000	37.0000	37.7000	-17.469%	10	299	-64.191%
2026-07-06	46.0000	46.4100	45.0000	45.6800	+19.581%	6	303	-70.447%
2026-07-02	51.8000	53.0000	38.2000	38.2000	-29.650%	38	312	-64.660%
2026-07-01	53.4000	54.3000	53.4000	54.3000	-4.148%	3	312	-75.138%
2026-06-29	50.0000	57.4700	50.0000	56.6500	+3.945%	4	314	-76.169%
2026-06-26	48.4000	54.5000	46.1000	54.5000	+0.572%	43	314	-75.229%
2026-06-25	60.0000	60.0000	52.4000	54.1900	-7.683%	19	317	-75.088%
2026-06-24	61.0000	61.0000	56.0000	58.7000	-3.944%	12	303	-77.002%
2026-06-23	69.9000	69.9000	59.2000	61.1100	-21.854%	249	305	-77.909%
2026-06-22	69.2100	82.0700	68.4000	78.2000	+10.141%	18	292	-82.737%
2026-06-18	76.4400	78.3000	69.7300	71.0000	-7.792%	39	285	-80.986%
2026-06-17	78.7500	80.0000	77.0000	77.0000	-3.266%	38	285	-82.468%
2026-06-16	97.0000	97.0000	79.6000	79.6000	-18.684%	28	263	-83.040%
2026-06-15	93.5000	99.0000	93.0000	97.8900	+20.052%	8	237	-86.209%
2026-06-12	78.5000	85.0000	78.5000	81.5400	-5.065%	10	235	-83.444%
2026-06-11	82.3900	85.8900	79.0000	85.8900	-4.567%	66	233	-84.282%
2026-06-10	92.2000	92.2000	90.0000	90.0000	+12.500%	2	231	-85.000%
2026-06-09	108.3000	108.3000	78.0000	80.0000	-23.033%	24	231	-83.125%
2026-06-08	108.0000	108.0000	103.8000	103.9400	+13.348%	17	227	-87.012%
2026-06-05	96.9800	109.5500	88.5000	91.7000	-15.872%	21	228	-85.278%
2026-06-04	88.0000	109.7500	88.0000	109.0000	+17.204%	9	230	-87.615%
2026-06-03	107.6500	107.6500	93.0000	93.0000	-13.969%	25	225	-85.484%
2026-06-02	103.0000	108.1000	103.0000	108.1000	+12.780%	3	226	-87.512%
2026-06-01	80.2900	95.8500	80.2900	95.8500	+38.672%	18	225	-85.915%
2026-05-29	76.0100	76.0100	68.7000	69.1200	-15.769%	20	222	-80.469%
2026-05-28	83.5000	84.0000	82.0600	82.0600	-14.610%	15	206	-83.549%
2026-05-27	91.0000	96.1000	91.0000	96.1000	+5.721%	2	211	-85.952%
2026-05-26	96.0000	98.0500	90.9000	90.9000	+1.678%	15	210	-85.149%
2026-05-22	81.4300	89.4000	81.4300	89.4000	+11.750%	7	204	-84.899%
2026-05-18	80.7000	80.7500	80.0000	80.0000	-16.926%	5	204	-83.125%
2026-05-15	96.3400	96.4000	96.1900	96.3000	-7.917%	18	204	-85.981%
2026-05-14	107.0000	110.0500	104.5800	104.5800	-18.930%	26	190	-87.091%
2026-05-13	103.0000	129.0000	103.0000	129.0000	+40.707%	8	167	-89.535%
2026-05-12	107.7000	107.7000	82.8400	91.6800	+4.467%	18	167	-85.275%
2026-05-11	76.7500	89.8000	76.4700	87.7600	+39.302%	22	167	-84.617%
2026-05-08	76.2000	76.2000	59.6200	63.0000	-11.367%	50	170	-78.571%
2026-05-07	71.0800	71.0800	71.0800	71.0800	-12.193%	1	154	-81.007%
2026-05-06	80.9500	80.9500	80.9500	80.9500	-12.486%	1	153	-83.323%
2026-05-05	87.2000	93.7500	87.2000	92.5000	+11.446%	24	154	-85.405%
2026-05-04	90.0000	91.7500	83.0000	83.0000	-11.608%	48	173	-83.735%
2026-05-01	85.7000	95.5500	85.7000	93.9000	+30.926%	20	211	-85.623%
2026-04-30	71.7200	71.7200	71.7200	71.7200	+6.933%	1	211	-81.177%
2026-04-29	58.5000	67.0700	58.5000	67.0700	+16.441%	29	211	-79.872%
2026-04-28	61.1700	63.0500	56.0000	57.6000	-9.690%	29	211	-76.563%
2026-04-27	63.5000	63.7800	60.5000	63.7800	-4.820%	15	230	-78.833%
2026-04-24	64.2400	67.0100	64.2400	67.0100	+19.661%	3	229	-79.854%
2026-04-23	58.3900	58.3900	56.0000	56.0000	-7.438%	19	229	-75.893%
2026-04-22	60.0000	60.7000	60.0000	60.5000	-12.153%	35	224	-77.686%
2026-04-20	66.1000	68.8700	66.1000	68.8700	-3.746%	102	199	-80.398%
2026-04-17	69.6000	71.5500	69.6000	71.5500	+14.297%	20	99	-81.132%
2026-04-16	64.5000	64.5000	62.6000	62.6000	+4.840%	3	79	-78.435%
2026-04-15	59.7100	59.7100	59.7100	59.7100	-6.013%	20	77	-77.391%
2026-04-14	63.6000	63.8700	63.2000	63.5300	+18.592%	62	57	-78.750%
2026-04-09	57.3700	57.3700	53.5700	53.5700	0.000%	7	7	-74.799%