Dark

AAOI20270617C90
AAOI Jun 17 2027 90.00 Call (AAOI270617C00090000)
option OPRA

EOD

Sep 29, 2026

36.76+8.757%(+2.96)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.5000	37.9800	36.7600	36.7600	+8.757%	5	121	0.000%
2026-09-28	35.6900	35.6900	32.0000	33.8000	-11.772%	60	120	+8.757%
2026-09-25	38.3800	38.3800	38.3100	38.3100	+2.433%	2	138	-4.046%
2026-09-24	35.0000	37.4800	35.0000	37.4000	-4.835%	17	138	-1.711%
2026-09-23	39.3000	39.3000	39.3000	39.3000	-5.187%	7	149	-6.463%
2026-09-22	41.4500	41.4500	41.4500	41.4500	-2.700%	1	142	-11.315%
2026-09-21	44.7000	44.7000	42.3500	42.6000	+9.794%	6	142	-13.709%
2026-09-18	38.1000	38.8000	37.1500	38.8000	+5.149%	12	138	-5.258%
2026-09-17	39.1000	39.1000	36.0000	36.9000	+6.187%	9	130	-0.379%
2026-09-16	34.7500	34.7500	34.7500	34.7500	+2.206%	3	132	+5.784%
2026-09-15	35.2000	36.4000	34.0000	34.0000	-1.819%	11	135	+8.118%
2026-09-14	35.8000	36.5000	34.6300	34.6300	-17.153%	30	144	+6.151%
2026-09-11	41.8000	41.8000	41.8000	41.8000	-0.476%	3	125	-12.057%
2026-09-10	42.0000	42.0000	42.0000	42.0000	-9.189%	5	125	-12.476%
2026-09-09	47.0000	47.0000	46.2500	46.2500	-7.777%	15	120	-20.519%
2026-09-08	47.5000	50.1500	47.3700	50.1500	+21.429%	13	116	-26.700%
2026-09-04	41.0000	41.3000	40.5000	41.3000	+5.627%	4	116	-10.993%
2026-09-02	39.1000	39.1000	39.1000	39.1000	-1.013%	10	116	-5.985%
2026-09-01	40.0000	40.8200	39.5000	39.5000	-15.957%	18	126	-6.937%
2026-08-28	47.4600	47.4600	47.0000	47.0000	-8.203%	2	113	-21.787%
2026-08-24	46.2000	51.2000	44.5000	51.2000	-25.937%	24	113	-28.203%
2026-08-21	69.1300	69.1300	69.1300	69.1300	+3.179%	1	105	-46.825%
2026-08-20	59.7000	67.0000	59.1900	67.0000	+4.524%	11	104	-45.134%
2026-08-19	64.1000	64.1000	64.1000	64.1000	-9.718%	1	108	-42.652%
2026-08-18	71.0000	71.0000	71.0000	71.0000	-14.417%	1	107	-48.225%
2026-08-14	82.9600	82.9600	82.9600	82.9600	+15.543%	2	106	-55.689%
2026-08-13	76.5000	76.5000	71.8000	71.8000	-7.474%	30	108	-48.802%
2026-08-12	77.6000	77.6000	77.6000	77.6000	+7.034%	5	86	-52.629%
2026-08-10	83.5500	83.5500	72.5000	72.5000	-5.844%	4	81	-49.297%
2026-08-07	78.0000	82.9500	77.0000	77.0000	+14.925%	7	81	-52.260%
2026-08-06	67.0000	72.0000	67.0000	67.0000	-5.634%	20	86	-45.134%
2026-08-05	75.1500	75.1500	71.0000	71.0000	-4.054%	8	104	-48.225%
2026-08-04	74.7600	74.7600	74.0000	74.0000	+39.491%	7	97	-50.324%
2026-08-03	38.9000	53.0500	38.9000	53.0500	+16.593%	12	102	-30.707%
2026-07-31	47.8000	49.5000	42.8000	45.5000	+13.892%	69	103	-19.209%
2026-07-30	39.9500	39.9500	39.9500	39.9500	+15.396%	2	112	-7.985%
2026-07-29	36.3800	36.3800	32.0000	34.6200	-13.666%	20	110	+6.181%
2026-07-28	39.5000	40.2100	39.5000	40.1000	-17.996%	38	126	-8.329%
2026-07-24	48.9000	48.9000	48.9000	48.9000	-18.500%	30	99	-24.826%
2026-07-22	60.0000	60.0000	60.0000	60.0000	-1.639%	4	70	-38.733%
2026-07-21	61.0000	61.0000	61.0000	61.0000	+17.988%	5	70	-39.738%
2026-07-17	53.0000	53.9000	51.7000	51.7000	-16.586%	19	70	-28.897%
2026-07-10	61.9800	61.9800	61.9800	61.9800	-3.713%	2	59	-40.691%
2026-07-07	62.6500	64.3700	62.6500	64.3700	-17.262%	15	59	-42.893%
2026-06-29	77.8000	77.8000	77.8000	77.8000	-19.711%	2	59	-52.751%
2026-06-23	98.0000	98.0000	96.9000	96.9000	-16.321%	3	57	-62.064%
2026-06-17	115.8000	115.8000	115.8000	115.8000	-5.854%	1	57	-68.256%
2026-06-12	123.0000	123.0000	123.0000	123.0000	-3.748%	1	56	-70.114%
2026-06-05	140.0000	140.0000	127.7900	127.7900	-11.072%	2	56	-71.234%
2026-06-02	143.7000	143.7000	143.7000	143.7000	+26.441%	2	55	-74.419%
2026-05-28	113.6500	113.6500	113.6500	113.6500	-7.346%	2	55	-67.655%
2026-05-26	133.7200	133.7200	122.6600	122.6600	+2.903%	9	57	-70.031%
2026-05-21	119.2000	119.2000	119.2000	119.2000	+33.557%	3	58	-69.161%
2026-04-27	89.2500	89.2500	89.2500	89.2500	-3.409%	22	55	-58.812%
2026-04-22	89.5000	92.4000	89.5000	92.4000	-12.084%	4	55	-60.216%
2026-04-17	104.3000	105.1000	104.3000	105.1000	+26.566%	5	55	-65.024%
2026-04-15	83.0400	83.0400	83.0400	83.0400	-6.328%	5	55	-55.732%
2026-04-14	88.6500	88.6500	88.6500	88.6500	-3.568%	5	60	-58.534%
2026-04-13	91.9300	91.9300	91.9300	91.9300	-6.831%	6	62	-60.013%
2026-04-10	88.0000	98.6700	84.0000	98.6700	+41.159%	10	66	-62.745%
2026-04-08	70.9000	70.9000	69.9000	69.9000	+9.219%	9	68	-47.411%
2026-04-07	62.1200	64.0000	62.1000	64.0000	+9.402%	4	63	-42.563%
2026-04-06	63.2000	63.2000	58.3000	58.5000	+7.202%	5	66	-37.162%
2026-04-02	42.2000	54.5700	42.2000	54.5700	+29.589%	62	62	-32.637%
2026-04-01	49.5000	49.5000	42.1100	42.1100	+5.275%	32	62	-12.705%
2026-03-30	40.0000	40.0000	40.0000	40.0000	-29.204%	3	32	-8.100%
2026-03-26	55.9000	56.5000	55.9000	56.5000	-8.827%	3	31	-34.938%
2026-03-25	61.9700	61.9700	61.9700	61.9700	-4.793%	2	33	-40.681%
2026-03-24	65.0900	65.0900	65.0900	65.0900	+32.136%	1	32	-43.524%
2026-03-23	46.3000	49.2600	44.2800	49.2600	+14.558%	12	33	-25.376%
2026-03-20	47.2400	47.2400	43.0000	43.0000	-6.522%	6	39	-14.512%
2026-03-18	47.9500	47.9500	46.0000	46.0000	+0.568%	2	33	-20.087%
2026-03-17	44.3300	45.7400	42.8000	45.7400	-12.038%	13	32	-19.633%
2026-03-13	52.0000	52.0000	52.0000	52.0000	-34.019%	2	21	-29.308%
2026-03-11	67.5900	78.8100	67.5900	78.8100	+9.458%	2	21	-53.356%
2026-03-10	72.0000	72.0000	72.0000	72.0000	+39.806%	5	20	-48.944%
2026-03-09	51.5000	51.5000	51.5000	51.5000	-5.331%	2	15	-28.621%
2026-03-06	54.4000	54.4000	54.4000	54.4000	+10.457%	1	13	-32.426%
2026-03-03	51.1500	51.1500	48.6700	49.2500	0.000%	12	12	-25.360%