Dark

AAOI20270617C300
AAOI Jun 17 2027 300.00 Call (AAOI270617C00300000)
option OPRA

EOD

Sep 29, 2026

6.93+1.912%(+0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.0500	7.0500	6.8000	6.9300	+1.912%	3	1,260	0.000%
2026-09-28	6.8000	6.8000	6.8000	6.8000	-5.556%	5	1,260	+1.912%
2026-09-25	7.1400	7.2000	6.9000	7.2000	+8.434%	475	1,255	-3.750%
2026-09-24	7.0000	7.0000	6.6400	6.6400	-12.632%	2	964	+4.367%
2026-09-23	8.2000	8.2000	7.6000	7.6000	-16.115%	2	962	-8.816%
2026-09-21	8.9400	9.6000	8.9400	9.0600	+20.000%	11	963	-23.510%
2026-09-18	7.6300	7.6300	7.2600	7.5500	+7.092%	10	958	-8.212%
2026-09-16	7.0500	7.0500	7.0500	7.0500	+0.714%	1	953	-1.702%
2026-09-15	7.0000	7.0000	7.0000	7.0000	-3.315%	1	953	-1.000%
2026-09-14	7.3000	7.3000	7.2400	7.2400	-39.667%	3	953	-4.282%
2026-09-09	12.0000	12.0000	12.0000	12.0000	+2.564%	1	953	-42.250%
2026-09-08	9.7000	12.4000	9.7000	11.7000	+37.647%	47	953	-40.769%
2026-09-04	8.5000	8.5000	8.5000	8.5000	+9.677%	3	954	-18.471%
2026-09-03	7.5000	8.1900	7.5000	7.7500	-13.889%	12	954	-10.581%
2026-09-01	9.5000	9.5000	8.9500	9.0000	-14.449%	39	954	-23.000%
2026-08-31	10.8000	11.1800	10.3500	10.5200	-5.225%	157	924	-34.125%
2026-08-28	14.0000	14.0000	11.1000	11.1000	-18.681%	9	893	-37.568%
2026-08-27	15.2300	15.2300	13.6500	13.6500	-9.000%	267	901	-49.231%
2026-08-26	15.0000	15.0000	15.0000	15.0000	-2.597%	3	1,156	-53.800%
2026-08-25	15.4000	15.4000	15.4000	15.4000	+5.988%	1	1,157	-55.000%
2026-08-24	14.1100	15.2000	14.0000	14.5300	-31.105%	27	1,157	-52.306%
2026-08-21	20.6000	21.0900	20.6000	21.0900	+1.103%	6	1,170	-67.141%
2026-08-19	22.0000	22.0000	20.8600	20.8600	-29.788%	14	1,166	-66.779%
2026-08-18	29.7100	29.7100	29.7100	29.7100	-19.746%	5	1,180	-76.675%
2026-08-17	35.9500	37.4000	35.9500	37.0200	+18.086%	10	1,185	-81.280%
2026-08-13	31.3500	31.3500	31.3500	31.3500	+5.343%	2	1,179	-77.895%
2026-08-12	28.2500	31.2200	28.2500	29.7600	+4.421%	18	1,181	-76.714%
2026-08-11	29.4000	29.4000	28.5000	28.5000	-4.459%	3	1,172	-75.684%
2026-08-10	32.4300	35.6000	29.1500	29.8300	-4.788%	310	1,170	-76.768%
2026-08-07	30.6500	31.7700	30.6500	31.3300	+9.164%	4	910	-77.881%
2026-08-06	27.1000	29.2300	27.1000	28.7000	-8.570%	5	910	-75.854%
2026-08-05	31.3900	31.3900	31.3900	31.3900	-1.072%	1	912	-77.923%
2026-08-04	28.9000	32.5000	28.9000	31.7300	+50.024%	10	912	-78.159%
2026-08-03	16.2000	21.1500	16.2000	21.1500	+35.577%	3	908	-67.234%
2026-07-31	14.5000	15.6000	14.5000	15.6000	+15.556%	6	906	-55.577%
2026-07-30	13.5000	13.5000	13.5000	13.5000	-0.662%	1	910	-48.667%
2026-07-28	12.0000	13.5900	12.0000	13.5900	-32.922%	4	911	-49.007%
2026-07-24	21.2700	21.2700	19.0000	20.2600	-12.860%	3	912	-65.795%
2026-07-22	24.5800	24.5800	23.0000	23.2500	-13.889%	504	912	-70.194%
2026-07-21	27.2000	27.2000	27.0000	27.0000	+31.387%	3	414	-74.333%
2026-07-20	20.5500	20.5500	20.5500	20.5500	+1.481%	1	415	-66.277%
2026-07-17	19.3300	20.2500	19.3300	20.2500	+2.480%	2	415	-65.778%
2026-07-16	19.3000	19.9500	19.3000	19.7600	-14.087%	6	414	-64.929%
2026-07-15	23.5000	23.5000	22.1600	23.0000	-22.948%	11	408	-69.870%
2026-07-14	28.2100	29.8500	28.2100	29.8500	-6.368%	3	410	-76.784%
2026-07-09	31.8800	31.8800	31.8800	31.8800	+21.079%	1	407	-78.262%
2026-07-08	26.3300	26.6500	26.3300	26.3300	-3.020%	3	407	-73.680%
2026-07-07	28.6000	28.6000	27.1500	27.1500	-15.156%	4	406	-74.475%
2026-07-06	32.0000	32.0000	32.0000	32.0000	+13.355%	1	407	-78.344%
2026-07-02	30.2000	30.2000	28.2300	28.2300	-27.205%	4	405	-75.452%
2026-07-01	39.6800	39.6800	38.7800	38.7800	-12.854%	5	405	-82.130%
2026-06-30	44.5000	44.5000	44.5000	44.5000	+0.225%	5	401	-84.427%
2026-06-29	41.6400	44.4000	37.1200	44.4000	+15.957%	38	406	-84.392%
2026-06-26	36.0500	38.2900	35.7400	38.2900	-4.299%	21	406	-81.901%
2026-06-25	39.7500	40.0100	39.7500	40.0100	-9.377%	3	407	-82.679%
2026-06-24	44.1500	44.1500	44.1500	44.1500	-4.644%	1	407	-84.304%
2026-06-23	48.6300	48.6300	46.3000	46.3000	-21.017%	152	407	-85.032%
2026-06-22	55.5000	58.6200	52.7100	58.6200	+6.698%	14	257	-88.178%
2026-06-18	56.8500	59.7400	54.1400	54.9400	-9.638%	102	160	-87.386%
2026-06-17	60.8000	60.8000	60.8000	60.8000	-3.934%	1	160	-88.602%
2026-06-16	67.5100	67.5100	62.7200	63.2900	-20.139%	20	160	-89.050%
2026-06-15	73.6800	79.2500	73.6800	79.2500	+21.549%	11	153	-91.256%
2026-06-12	71.5000	71.5000	64.3000	65.2000	-1.212%	51	153	-89.371%
2026-06-11	66.0000	66.0000	63.0000	66.0000	-10.448%	13	157	-89.500%
2026-06-10	71.0500	73.8400	71.0500	73.7000	+12.864%	6	165	-90.597%
2026-06-09	89.3700	89.3700	62.0000	65.3000	-27.121%	28	159	-89.387%
2026-06-08	75.3000	89.6000	74.4000	89.6000	+21.905%	42	146	-92.266%
2026-06-05	80.5000	89.0500	72.1700	73.5000	-18.151%	126	149	-90.571%
2026-06-04	68.0700	89.8000	68.0700	89.8000	+21.351%	8	52	-92.283%
2026-06-03	80.5000	83.0500	74.0000	74.0000	-9.425%	17	51	-90.635%
2026-06-02	82.5000	82.5000	79.7400	81.7000	+6.797%	14	42	-91.518%
2026-06-01	57.2000	77.3300	57.2000	76.5000	+44.095%	35	33	-90.941%
2026-05-29	54.5500	54.5500	52.7000	53.0900	-15.997%	8	15	-86.947%
2026-05-28	63.1000	63.5000	63.1000	63.2000	-10.482%	3	8	-89.035%
2026-05-27	70.5000	70.6000	70.5000	70.6000	-0.619%	2	6	-90.184%
2026-05-22	71.0400	71.0400	71.0400	71.0400	+4.624%	1	6	-90.245%
2026-05-20	67.9000	67.9000	67.9000	67.9000	-23.450%	2	6	-89.794%
2026-05-14	88.0500	89.4000	88.0500	88.7000	0.000%	4	4	-92.187%