Dark

AAOI20270617C350
AAOI Jun 17 2027 350.00 Call (AAOI270617C00350000)
option OPRA

EOD

Sep 29, 2026

5.50+17.021%(+0.80)301

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.3800	5.8000	5.3800	5.5000	+17.021%	301	1,128	0.000%
2026-09-28	5.0000	5.0000	4.3300	4.7000	-7.843%	66	852	+17.021%
2026-09-25	5.3000	5.3000	5.1000	5.1000	-5.556%	19	792	+7.843%
2026-09-24	5.3000	5.4000	5.3000	5.4000	-10.000%	18	792	+1.852%
2026-09-23	6.2000	6.2000	5.7000	6.0000	-10.448%	13	782	-8.333%
2026-09-22	6.6000	6.7000	6.4000	6.7000	-3.458%	9	778	-17.910%
2026-09-21	6.8400	7.1000	6.5000	6.9400	+8.438%	6	772	-20.749%
2026-09-18	5.5000	6.4000	5.5000	6.4000	+18.519%	78	767	-14.063%
2026-09-17	5.5500	5.5500	5.4000	5.4000	+8.000%	2	702	+1.852%
2026-09-16	5.5000	5.5000	4.8000	5.0000	-10.714%	33	701	+10.000%
2026-09-15	5.6000	5.6000	5.6000	5.6000	0.000%	1	703	-1.786%
2026-09-14	5.8000	5.8000	5.6000	5.6000	-21.127%	12	703	-1.786%
2026-09-11	7.3000	7.3000	7.1000	7.1000	-7.552%	5	708	-22.535%
2026-09-10	7.3000	7.9700	7.3000	7.6800	-8.571%	18	706	-28.385%
2026-09-09	8.4000	8.4000	8.4000	8.4000	-9.677%	8	706	-34.524%
2026-09-08	8.3000	9.5000	7.8400	9.3000	+36.765%	16	706	-40.860%
2026-09-04	6.6000	6.8000	6.3000	6.8000	+13.333%	12	707	-19.118%
2026-09-03	5.8000	6.4000	5.8000	6.0000	-4.762%	19	707	-8.333%
2026-09-02	6.5000	6.5300	6.3000	6.3000	-13.223%	75	699	-12.698%
2026-09-01	7.3000	7.3000	6.8600	7.2600	-12.740%	171	698	-24.242%
2026-08-31	8.5000	8.5000	8.0000	8.3200	-7.556%	19	689	-33.894%
2026-08-28	10.0000	10.5000	8.8000	9.0000	-17.958%	24	688	-38.889%
2026-08-27	12.3800	12.3800	10.7900	10.9700	-7.034%	82	683	-49.863%
2026-08-26	11.0000	11.8000	11.0000	11.8000	-3.040%	11	695	-53.390%
2026-08-25	12.2800	12.6000	12.1700	12.1700	+6.103%	55	692	-54.807%
2026-08-24	11.0000	12.4700	10.8000	11.4700	-31.726%	62	739	-52.049%
2026-08-21	18.0000	18.0000	16.6800	16.8000	-10.970%	26	788	-67.262%
2026-08-20	16.7000	19.3300	16.7000	18.8700	+12.321%	61	782	-70.853%
2026-08-19	17.0000	17.7000	16.8000	16.8000	-21.860%	10	835	-67.262%
2026-08-18	25.5000	25.5000	21.5000	21.5000	-35.629%	4	837	-74.419%
2026-08-17	31.1500	33.4000	31.1500	33.4000	+16.539%	18	836	-83.533%
2026-08-14	29.0000	29.5000	28.0000	28.6600	+30.273%	35	822	-80.809%
2026-08-13	26.8600	26.8600	22.0000	22.0000	-12.664%	56	836	-75.000%
2026-08-12	24.0000	26.2100	24.0000	25.1900	+6.737%	11	855	-78.166%
2026-08-11	24.9500	24.9500	23.5700	23.6000	-7.196%	7	855	-76.695%
2026-08-10	27.8300	28.1600	24.9300	25.4300	-15.233%	146	849	-78.372%
2026-08-07	30.3500	30.3500	30.0000	30.0000	+17.142%	2	819	-81.667%
2026-08-06	22.8000	25.6100	22.8000	25.6100	-3.358%	4	819	-78.524%
2026-08-05	26.5000	26.5000	26.5000	26.5000	-2.214%	1	821	-79.245%
2026-08-04	23.6000	28.9000	23.6000	27.1000	+50.556%	114	821	-79.705%
2026-08-03	15.0000	18.1000	15.0000	18.0000	+44.000%	5	723	-69.444%
2026-07-31	14.9500	15.0000	12.5000	12.5000	+13.740%	6	721	-56.000%
2026-07-30	12.2000	12.2000	10.2000	10.9900	+23.345%	35	720	-49.955%
2026-07-29	10.8800	10.8800	8.8000	8.9100	-21.498%	61	716	-38.272%
2026-07-28	11.2900	11.4000	10.5000	11.3500	-13.359%	17	730	-51.542%
2026-07-27	13.8200	13.8300	13.1000	13.1000	-17.817%	10	735	-58.015%
2026-07-24	16.4500	16.5000	15.9400	15.9400	-22.016%	26	736	-65.496%
2026-07-23	22.3000	22.3000	20.1900	20.4400	+1.692%	21	748	-73.092%
2026-07-22	21.9000	21.9000	20.1000	20.1000	-13.734%	9	728	-72.637%
2026-07-21	20.5000	23.3000	19.6900	23.3000	+27.952%	51	723	-76.395%
2026-07-20	17.9700	18.2100	17.9700	18.2100	+7.118%	4	745	-69.797%
2026-07-17	14.8000	17.7000	14.2100	17.0000	+4.615%	38	743	-67.647%
2026-07-16	18.1000	18.1000	15.6000	16.2500	-16.795%	18	747	-66.154%
2026-07-15	21.5000	21.5000	19.1600	19.5300	-26.302%	47	752	-71.838%
2026-07-14	24.4600	27.1000	24.4600	26.5000	+29.902%	5	741	-79.245%
2026-07-13	20.7000	20.7000	20.4000	20.4000	-9.974%	4	739	-73.039%
2026-07-10	22.6600	22.6600	22.6600	22.6600	-11.172%	1	737	-75.728%
2026-07-09	27.0000	27.0000	25.5100	25.5100	+10.194%	7	736	-78.440%
2026-07-08	22.6500	23.9500	22.4000	23.1500	-0.473%	8	735	-76.242%
2026-07-07	25.0900	25.0900	23.2600	23.2600	-18.671%	3	730	-76.354%
2026-07-06	24.8900	29.0000	24.7800	28.6000	+11.111%	43	730	-80.769%
2026-07-02	24.4000	25.7500	23.2000	25.7400	-24.516%	49	694	-78.632%
2026-07-01	39.0000	39.0000	33.7800	34.1000	-13.889%	9	694	-83.871%
2026-06-30	40.0000	40.0000	37.9900	39.6000	-1.737%	11	690	-86.111%
2026-06-29	33.1400	40.3000	31.4000	40.3000	+14.229%	75	684	-86.352%
2026-06-26	31.6000	35.2800	30.7900	35.2800	+3.309%	23	694	-84.410%
2026-06-25	34.4500	35.9500	32.7000	34.1500	-8.199%	53	702	-83.895%
2026-06-24	40.0000	40.0000	36.8700	37.2000	-7.578%	14	653	-85.215%
2026-06-23	46.1000	46.1000	40.0000	40.2500	-26.685%	45	641	-86.335%
2026-06-22	48.5200	55.5000	45.5000	54.9000	+14.854%	22	634	-89.982%
2026-06-18	49.0000	51.5000	47.0000	47.8000	-17.229%	51	645	-88.494%
2026-06-17	55.5000	57.7500	53.5000	57.7500	+1.655%	8	645	-90.476%
2026-06-16	70.7500	71.7000	56.3700	56.8100	-19.986%	313	639	-90.319%
2026-06-15	66.0000	71.0000	66.0000	71.0000	+16.393%	32	353	-92.254%
2026-06-12	62.6900	65.2000	57.0000	61.0000	+2.607%	62	338	-90.984%
2026-06-11	59.8800	61.9500	58.1100	59.4500	-8.538%	45	335	-90.749%
2026-06-10	68.1000	69.6000	62.0000	65.0000	+14.055%	44	314	-91.538%
2026-06-09	78.5000	78.5000	56.9900	56.9900	-26.701%	56	285	-90.349%
2026-06-08	67.0100	81.8900	66.5000	77.7500	+14.964%	28	259	-92.926%
2026-06-05	73.0000	84.8000	65.6700	67.6300	-20.435%	48	244	-91.868%
2026-06-04	66.6000	85.0000	61.5000	85.0000	+24.542%	16	231	-93.529%
2026-06-03	79.6500	79.6500	66.0000	68.2500	-13.553%	23	228	-91.941%
2026-06-02	68.8000	80.4000	68.8000	78.9500	+13.761%	36	219	-93.034%
2026-06-01	48.9900	71.0200	48.9900	69.4000	+45.188%	54	191	-92.075%
2026-05-29	55.9900	55.9900	47.8000	47.8000	-16.870%	8	158	-88.494%
2026-05-28	58.2800	59.5000	57.5000	57.5000	-15.997%	59	154	-90.435%
2026-05-27	58.2500	69.0000	58.2500	68.4500	+6.953%	27	101	-91.965%
2026-05-26	66.0000	66.0000	64.0000	64.0000	+3.226%	18	74	-91.406%
2026-05-22	58.4600	62.0000	58.4600	62.0000	+1.639%	3	61	-91.129%
2026-05-21	62.8600	62.8600	60.0000	61.0000	+11.988%	14	47	-90.984%
2026-05-20	54.4700	54.4700	54.4700	54.4700	-7.506%	1	47	-89.903%
2026-05-18	64.0000	64.0000	57.3400	58.8900	-12.104%	38	8	-90.661%
2026-05-15	73.0000	73.0000	67.0000	67.0000	-14.726%	12	8	-91.791%
2026-05-14	78.5500	78.5700	78.5500	78.5700	0.000%	2	2	-93.000%