Dark

AAOI20270617C250
AAOI Jun 17 2027 250.00 Call (AAOI270617C00250000)
option OPRA

EOD

Sep 28, 2026

8.31-22.336%(-2.39)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.9200	8.9200	8.3100	8.3100	-22.336%	4	399	0.000%
2026-09-25	10.7000	10.7000	10.7000	10.7000	-10.610%	1	397	-22.336%
2026-09-22	11.9700	11.9700	11.9700	11.9700	-0.250%	1	396	-30.576%
2026-09-21	12.0800	13.2000	11.8100	12.0000	+21.212%	18	397	-30.750%
2026-09-18	9.9000	9.9000	9.9000	9.9000	+4.211%	1	398	-16.061%
2026-09-17	9.6000	9.6000	9.5000	9.5000	+11.765%	8	398	-12.526%
2026-09-16	8.5000	8.5000	8.5000	8.5000	-2.857%	2	402	-2.235%
2026-09-15	9.6000	9.6000	8.7500	8.7500	-7.895%	21	402	-5.029%
2026-09-14	10.0500	10.0500	9.5000	9.5000	-32.143%	2	397	-12.526%
2026-09-09	14.0000	14.0000	14.0000	14.0000	-8.854%	3	398	-40.643%
2026-09-08	13.0000	15.3600	13.0000	15.3600	+37.143%	3	397	-45.898%
2026-09-04	10.8400	11.2000	10.8400	11.2000	+5.164%	7	396	-25.804%
2026-09-03	10.7500	10.7500	9.9000	10.6500	-3.182%	7	396	-21.972%
2026-09-02	11.0000	11.0000	11.0000	11.0000	-12.000%	5	393	-24.455%
2026-09-01	12.5000	12.5000	12.5000	12.5000	-9.812%	2	393	-33.520%
2026-08-31	13.7000	13.8600	13.7000	13.8600	-6.351%	14	395	-40.043%
2026-08-28	14.8000	14.8000	14.8000	14.8000	-15.429%	10	391	-43.851%
2026-08-27	17.9500	17.9500	17.3400	17.5000	-8.854%	9	381	-52.514%
2026-08-25	19.2000	19.2000	19.2000	19.2000	+4.575%	6	382	-56.719%
2026-08-24	18.0000	18.5300	18.0000	18.3600	-33.066%	32	382	-54.739%
2026-08-21	27.4300	27.4300	27.4300	27.4300	+6.732%	1	395	-69.705%
2026-08-19	25.7000	25.7000	25.7000	25.7000	-14.333%	2	396	-67.665%
2026-08-18	36.0000	36.0000	30.0000	30.0000	-33.333%	6	394	-72.300%
2026-08-17	46.3500	46.3500	45.0000	45.0000	+9.223%	4	391	-81.533%
2026-08-14	40.8000	42.9000	40.8000	41.2000	+12.170%	32	392	-79.830%
2026-08-12	34.5500	36.7300	34.5500	36.7300	+2.598%	7	373	-77.375%
2026-08-10	37.7900	37.7900	35.5900	35.8000	-12.683%	6	371	-76.788%
2026-08-07	41.0000	41.0000	41.0000	41.0000	+18.156%	1	371	-79.732%
2026-08-06	34.7000	34.7000	34.7000	34.7000	+1.760%	1	370	-76.052%
2026-08-05	38.2500	39.1000	34.0200	34.1000	-3.262%	22	371	-75.630%
2026-08-04	34.6000	35.2500	34.1000	35.2500	+37.373%	98	358	-76.426%
2026-08-03	23.8500	25.6600	23.8500	25.6600	+35.053%	5	278	-67.615%
2026-07-31	19.0000	19.0000	19.0000	19.0000	+40.221%	1	278	-56.263%
2026-07-29	13.1600	13.5500	13.1500	13.5500	-9.967%	18	278	-38.672%
2026-07-28	16.1900	16.1900	15.0500	15.0500	-28.976%	4	274	-44.784%
2026-07-27	21.1900	21.1900	21.1900	21.1900	-24.267%	1	274	-60.783%
2026-07-22	29.1000	29.2000	27.9800	27.9800	-12.835%	16	273	-70.300%
2026-07-21	28.1000	32.1000	28.1000	32.1000	+26.777%	75	281	-74.112%
2026-07-20	25.6000	25.6000	25.3200	25.3200	+23.996%	3	241	-67.180%
2026-07-17	20.4200	20.4200	20.4200	20.4200	-26.652%	1	241	-59.305%
2026-07-15	32.8400	32.8400	27.8400	27.8400	-19.630%	2	242	-70.151%
2026-07-14	35.6000	35.6000	34.5000	34.6400	+16.125%	12	243	-76.010%
2026-07-13	29.8300	29.8300	29.8300	29.8300	-4.145%	1	251	-72.142%
2026-07-10	31.1200	31.1200	31.1200	31.1200	-11.086%	1	250	-73.297%
2026-07-09	34.0800	35.0000	34.0200	35.0000	+13.710%	7	249	-76.257%
2026-07-08	30.2000	33.0000	30.2000	30.7800	-1.029%	4	249	-73.002%
2026-07-07	31.1000	31.1000	31.1000	31.1000	-7.934%	2	249	-73.280%
2026-07-06	33.6900	33.8000	33.6700	33.7800	-9.800%	30	249	-75.400%
2026-07-02	39.1000	39.1000	37.4500	37.4500	-19.979%	3	239	-77.810%
2026-06-29	46.8000	46.8000	46.8000	46.8000	+8.509%	1	239	-82.244%
2026-06-26	40.3100	43.1300	40.3100	43.1300	-8.234%	7	238	-80.733%
2026-06-25	45.3500	47.0000	45.0900	47.0000	-2.388%	56	238	-82.319%
2026-06-24	52.6000	52.6000	48.1500	48.1500	-8.373%	11	203	-82.741%
2026-06-23	55.0500	55.2500	51.8600	52.5500	-25.567%	170	208	-84.186%
2026-06-22	63.0500	70.6000	59.0000	70.6000	+14.984%	7	289	-88.229%
2026-06-18	63.0000	64.2300	60.0000	61.4000	-29.271%	16	299	-86.466%
2026-06-15	82.5800	87.3000	82.5800	86.8100	+19.081%	17	299	-90.427%
2026-06-12	72.9000	72.9000	72.9000	72.9000	-11.098%	5	285	-88.601%
2026-06-10	81.8400	82.0000	81.8400	82.0000	+9.699%	5	285	-89.866%
2026-06-09	79.5000	81.5000	69.8000	74.7500	-19.180%	111	285	-88.883%
2026-06-08	92.3000	92.4900	92.1600	92.4900	+5.114%	6	252	-91.015%
2026-06-05	82.8200	94.9000	82.8200	87.9900	-13.735%	7	250	-90.556%
2026-06-04	75.4900	102.0000	75.4900	102.0000	+25.941%	16	251	-91.853%
2026-06-03	82.1000	89.3000	80.9900	80.9900	-15.016%	9	248	-89.739%
2026-06-02	89.0000	95.3000	89.0000	95.3000	+10.814%	51	245	-91.280%
2026-06-01	58.1000	86.0000	58.1000	86.0000	+42.149%	15	232	-90.337%
2026-05-29	66.8400	66.8400	60.5000	60.5000	-16.552%	3	222	-86.264%
2026-05-28	73.5000	73.5000	71.5000	72.5000	-11.585%	32	221	-88.538%
2026-05-27	72.2500	82.4400	72.2500	82.0000	+6.771%	47	189	-89.866%
2026-05-26	80.5000	81.0000	76.8000	76.8000	+8.628%	4	161	-89.180%
2026-05-22	70.7000	70.7000	70.7000	70.7000	-6.519%	1	160	-88.246%
2026-05-21	77.7400	77.7400	75.6300	75.6300	+13.729%	4	162	-89.012%
2026-05-20	66.5000	66.5000	66.5000	66.5000	+0.910%	3	162	-87.504%
2026-05-19	70.0000	70.0000	65.5000	65.9000	-5.857%	10	157	-87.390%
2026-05-18	71.3800	74.5000	70.0000	70.0000	-25.753%	28	157	-88.129%
2026-05-14	96.3100	99.0000	94.2800	94.2800	-17.392%	32	157	-91.186%
2026-05-13	90.6000	116.3800	90.6000	114.1300	+49.443%	72	63	-92.719%
2026-05-12	87.5000	95.0000	76.3700	76.3700	+1.963%	8	63	-89.119%
2026-05-11	77.7500	77.7500	74.5800	74.9000	+35.199%	21	63	-88.905%
2026-05-08	71.4000	71.9000	51.5300	55.4000	-4.152%	12	63	-85.000%
2026-05-07	66.9300	66.9300	57.8000	57.8000	-20.276%	32	61	-85.623%
2026-05-06	72.5000	72.5000	72.5000	72.5000	-9.148%	1	48	-88.538%
2026-05-05	79.8000	83.5000	79.8000	79.8000	+6.400%	3	47	-89.586%
2026-05-04	77.5000	77.5000	74.3000	75.0000	+5.634%	47	46	-88.920%
2026-05-01	71.0000	71.0000	71.0000	71.0000	+11.285%	1	12	-88.296%
2026-04-30	63.8000	63.8000	63.8000	63.8000	+10.152%	1	12	-86.975%
2026-04-29	55.3000	57.9200	53.8000	57.9200	-11.302%	3	10	-85.653%
2026-04-24	56.0000	65.3000	56.0000	65.3000	0.000%	8	7	-87.274%