Dark

AAOI20270617P100
AAOI Jun 17 2027 100.00 Put (AAOI270617P00100000)
option OPRA

EOD

Sep 28, 2026

30.70+6.228%(+1.80)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	30.2000	30.9000	30.2000	30.7000	+6.228%	24	1,157	0.000%
2026-09-25	28.9000	28.9000	28.9000	28.9000	-3.020%	1	1,155	+6.228%
2026-09-24	29.8000	29.8000	29.8000	29.8000	+2.759%	1	1,156	+3.020%
2026-09-23	28.2100	29.0000	28.2100	29.0000	+4.392%	7	1,155	+5.862%
2026-09-22	28.0000	28.0000	27.7800	27.7800	+1.758%	9	1,151	+10.511%
2026-09-21	27.5500	28.3600	27.3000	27.3000	-7.426%	3	1,155	+12.454%
2026-09-18	29.6900	29.6900	29.4900	29.4900	-3.311%	5	1,154	+4.103%
2026-09-17	30.5200	30.5200	30.5000	30.5000	-1.613%	2	1,152	+0.656%
2026-09-14	31.0000	31.0000	31.0000	31.0000	+9.193%	6	1,152	-0.968%
2026-09-11	28.5700	28.5700	27.9400	28.3900	-3.763%	500	1,149	+8.137%
2026-09-10	29.5000	29.5000	29.5000	29.5000	+5.546%	3	794	+4.068%
2026-09-09	27.9500	27.9500	27.9500	27.9500	+2.682%	1	797	+9.839%
2026-09-08	27.2600	27.6000	26.7600	27.2200	-6.138%	14	796	+12.785%
2026-09-04	29.0000	29.0000	29.0000	29.0000	-6.210%	3	792	+5.862%
2026-09-03	30.9200	30.9200	30.9200	30.9200	+2.384%	1	792	-0.712%
2026-09-02	29.7500	30.3000	29.5000	30.2000	+2.027%	30	792	+1.656%
2026-09-01	30.5000	30.5000	29.5800	29.6000	-0.671%	160	784	+3.716%
2026-08-31	30.0600	30.0600	29.8000	29.8000	-1.974%	11	668	+3.020%
2026-08-28	31.0000	31.0000	30.4000	30.4000	+2.357%	43	664	+0.987%
2026-08-27	30.0000	30.0000	29.7000	29.7000	-6.604%	12	663	+3.367%
2026-08-25	32.3100	32.3100	31.8000	31.8000	-2.603%	6	665	-3.459%
2026-08-24	35.1600	35.1600	32.6500	32.6500	+8.833%	6	669	-5.972%
2026-08-21	30.0000	30.0000	30.0000	30.0000	-0.892%	1	670	+2.333%
2026-08-20	31.1700	31.1700	30.1000	30.2700	-1.078%	48	670	+1.421%
2026-08-19	29.1000	30.6000	29.1000	30.6000	+5.517%	62	669	+0.327%
2026-08-18	27.0700	29.0000	27.0700	29.0000	+3.203%	7	625	+5.862%
2026-08-14	29.5300	29.5300	28.0000	28.1000	-8.618%	35	624	+9.253%
2026-08-12	31.2700	31.2700	30.7500	30.7500	-4.503%	16	658	-0.163%
2026-08-11	32.2000	32.2000	32.2000	32.2000	-1.919%	1	648	-4.658%
2026-08-10	31.0000	33.0000	31.0000	32.8300	+1.862%	16	647	-6.488%
2026-08-07	31.9000	32.6200	31.9000	32.2300	-8.177%	34	653	-4.747%
2026-08-06	35.1200	35.1200	35.1000	35.1000	+2.632%	6	627	-12.536%
2026-08-05	34.4600	34.4600	34.1400	34.2000	-1.013%	4	623	-10.234%
2026-08-04	35.5600	35.5600	34.5500	34.5500	-13.474%	25	626	-11.143%
2026-08-03	41.4500	41.4500	39.8700	39.9300	-10.871%	28	647	-23.115%
2026-07-30	44.8000	44.8000	44.8000	44.8000	-6.355%	1	624	-31.473%
2026-07-29	46.0000	48.7500	46.0000	47.8400	+3.932%	57	623	-35.828%
2026-07-28	45.7300	48.0000	45.7300	46.0300	+5.622%	22	575	-33.304%
2026-07-27	43.5800	43.5800	43.5800	43.5800	+3.344%	1	583	-29.555%
2026-07-24	41.7000	42.1700	41.7000	42.1700	+8.686%	6	582	-27.199%
2026-07-23	38.8000	38.8000	38.8000	38.8000	-2.168%	1	580	-20.876%
2026-07-22	39.6600	39.6600	39.6600	39.6600	+0.839%	1	580	-22.592%
2026-07-21	39.3300	39.3300	39.3300	39.3300	-5.683%	1	581	-21.943%
2026-07-20	41.2200	41.7900	41.2200	41.7000	-2.502%	9	580	-26.379%
2026-07-17	42.7700	42.7700	42.7700	42.7700	+2.198%	1	578	-28.221%
2026-07-16	41.8500	41.8500	41.8500	41.8500	+4.625%	1	578	-26.643%
2026-07-13	39.7000	40.0000	39.7000	40.0000	+2.380%	2	577	-23.250%
2026-07-10	40.2000	40.2000	39.0700	39.0700	+1.481%	42	575	-21.423%
2026-07-09	38.5000	38.5000	38.5000	38.5000	-5.521%	10	570	-20.260%
2026-07-07	39.8200	40.7500	38.5000	40.7500	+5.297%	12	559	-24.663%
2026-07-06	38.7000	38.7000	38.7000	38.7000	-0.769%	1	558	-20.672%
2026-07-02	37.8500	39.0000	37.8500	39.0000	+8.363%	2	555	-21.282%
2026-07-01	35.9900	35.9900	35.9900	35.9900	+4.319%	1	555	-14.699%
2026-06-30	34.5000	34.5000	34.5000	34.5000	-6.529%	1	554	-11.014%
2026-06-25	36.0000	37.0000	36.0000	36.9100	-0.081%	16	555	-16.825%
2026-06-24	36.4500	36.9400	36.4000	36.9400	+4.884%	5	545	-16.892%
2026-06-23	34.4000	35.2200	34.4000	35.2200	+7.215%	11	544	-12.834%
2026-06-22	32.8500	32.8500	32.8500	32.8500	-4.506%	1	533	-6.545%
2026-06-18	34.4000	34.4000	34.4000	34.4000	+1.296%	1	533	-10.756%
2026-06-17	33.9600	33.9600	33.9600	33.9600	+2.598%	1	533	-9.600%
2026-06-15	33.0000	33.1000	33.0000	33.1000	-10.541%	67	532	-7.251%
2026-06-11	37.0000	37.0000	37.0000	37.0000	0.000%	5	530	-17.027%
2026-06-09	35.2000	37.0000	35.2000	37.0000	+9.727%	2	525	-17.027%
2026-06-08	33.7200	33.7200	33.7200	33.7200	+0.657%	3	523	-8.956%
2026-06-05	33.5000	33.5000	33.5000	33.5000	+4.005%	1	520	-8.358%
2026-06-04	31.6000	32.9500	31.6000	32.2100	-8.390%	502	519	-4.688%
2026-06-01	35.1600	35.1600	35.1600	35.1600	+4.332%	1	20	-12.685%
2026-05-20	33.7000	33.7000	33.7000	33.7000	-3.049%	1	19	-8.902%
2026-05-19	34.7600	34.7600	34.7600	34.7600	+8.693%	1	18	-11.680%
2026-05-15	31.9800	31.9800	31.9800	31.9800	+1.847%	1	18	-4.003%
2026-05-13	31.4000	31.4000	31.4000	31.4000	-1.875%	2	18	-2.229%
2026-05-12	32.0000	32.0000	32.0000	32.0000	-7.514%	4	16	-4.063%
2026-05-11	34.8600	34.8600	34.6000	34.6000	-3.487%	2	16	-11.272%
2026-05-08	35.8500	35.8500	35.8500	35.8500	+0.420%	1	15	-14.365%
2026-05-07	35.7000	35.7000	35.7000	35.7000	+4.203%	1	15	-14.006%
2026-05-04	34.2600	34.2600	34.2600	34.2600	-1.183%	1	16	-10.391%
2026-05-01	34.6700	34.6700	34.6700	34.6700	-8.763%	2	16	-11.451%
2026-04-22	38.0000	38.0000	38.0000	38.0000	+0.264%	10	16	-19.211%
2026-04-13	37.9000	37.9000	37.9000	37.9000	-5.250%	2	13	-18.997%
2026-04-10	38.0500	40.0000	38.0500	40.0000	+0.200%	3	11	-23.250%
2026-04-09	39.5000	39.9200	37.2000	39.9200	-6.071%	30	10	-23.096%
2026-04-08	42.5000	42.5000	42.5000	42.5000	0.000%	10	10	-27.765%