Dark

AAOI20270617P50
AAOI Jun 17 2027 50.00 Put (AAOI270617P00050000)
option OPRA

EOD

Sep 29, 2026

5.10-7.273%(-0.40)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.9800	5.1000	4.9000	5.1000	-7.273%	25	12,065	0.000%
2026-09-28	5.2000	5.6000	5.2000	5.5000	+2.804%	4	12,084	-7.273%
2026-09-24	5.3500	5.3500	5.3500	5.3500	+4.902%	1	12,080	-4.673%
2026-09-23	5.0000	5.1000	5.0000	5.1000	+2.000%	283	12,079	0.000%
2026-09-21	5.2000	5.2000	4.9000	5.0000	-7.407%	10	11,796	+2.000%
2026-09-18	5.4500	5.4500	5.4000	5.4000	-6.087%	3	11,806	-5.556%
2026-09-17	5.5000	5.8000	5.5000	5.7500	-0.862%	5	11,804	-11.304%
2026-09-16	5.8000	5.8000	5.8000	5.8000	-3.333%	1	11,801	-12.069%
2026-09-14	6.3000	6.3000	5.9400	6.0000	+11.111%	12	11,802	-15.000%
2026-09-11	5.4000	5.4000	5.4000	5.4000	-0.185%	10	11,790	-5.556%
2026-09-10	5.4100	5.4100	5.4100	5.4100	+13.895%	1	11,800	-5.730%
2026-09-08	5.0000	5.0200	4.7500	4.7500	-15.179%	11	11,799	+7.368%
2026-09-04	5.5000	5.7400	5.5000	5.6000	-3.448%	14	11,798	-8.929%
2026-09-03	5.8000	5.8000	5.8000	5.8000	0.000%	1	11,798	-12.069%
2026-09-02	5.8500	5.8500	5.7000	5.8000	-6.452%	13	11,799	-12.069%
2026-08-31	6.3200	6.3200	6.2000	6.2000	-4.025%	2	11,808	-17.742%
2026-08-28	6.5000	6.5000	6.4600	6.4600	+5.902%	6	11,808	-21.053%
2026-08-27	6.4000	6.5000	6.1000	6.1000	-4.688%	67	11,807	-16.393%
2026-08-26	6.4000	6.4000	6.4000	6.4000	-11.724%	1	11,827	-20.313%
2026-08-25	7.5000	7.5000	7.2000	7.2500	-14.706%	24	11,827	-29.655%
2026-08-24	8.5000	8.5000	8.5000	8.5000	+21.429%	1	11,827	-40.000%
2026-08-20	7.0000	7.0000	7.0000	7.0000	+7.692%	27	11,826	-27.143%
2026-08-18	6.7200	6.7200	6.5000	6.5000	+18.182%	743	11,853	-21.538%
2026-08-17	5.5000	5.5000	5.5000	5.5000	-30.380%	1	11,445	-7.273%
2026-08-13	7.9000	7.9000	7.9000	7.9000	-7.059%	5	11,444	-35.443%
2026-08-07	8.2000	9.5000	8.2000	8.5000	-13.265%	20	11,449	-40.000%
2026-08-06	9.8000	9.8000	9.8000	9.8000	-2.970%	1	11,467	-47.959%
2026-08-04	10.1000	10.1000	10.1000	10.1000	-17.819%	1	11,468	-49.505%
2026-07-31	12.2900	12.2900	12.2900	12.2900	-10.942%	1	11,469	-58.503%
2026-07-30	13.8000	13.8000	13.8000	13.8000	-8.000%	1	11,468	-63.043%
2026-07-29	14.2000	15.0000	14.2000	15.0000	+4.895%	8	11,469	-66.000%
2026-07-28	14.2000	14.3000	14.0000	14.3000	+14.217%	4,466	10,491	-64.336%
2026-07-27	12.5200	12.5200	12.5200	12.5200	+10.796%	1	7,000	-59.265%
2026-07-22	11.3000	11.3000	11.3000	11.3000	-13.077%	1	6,999	-54.867%
2026-07-16	13.0000	13.0000	13.0000	13.0000	+11.111%	2	6,998	-60.769%
2026-07-15	11.8700	11.8700	11.7000	11.7000	+10.066%	2	7,000	-56.410%
2026-07-14	10.6300	10.6300	10.6300	10.6300	-13.224%	1	6,998	-52.023%
2026-07-13	12.2500	12.2500	12.2500	12.2500	+11.364%	5	6,997	-58.367%
2026-07-09	11.3000	11.3000	11.0000	11.0000	-7.329%	288	7,002	-53.636%
2026-07-02	11.0000	11.8700	10.0000	11.8700	+9.907%	5	6,712	-57.035%
2026-06-29	10.8000	10.8000	10.8000	10.8000	-0.917%	2	6,712	-52.778%
2026-06-25	11.0000	11.0000	10.9000	10.9000	+2.830%	3	6,714	-53.211%
2026-06-23	10.6000	10.6000	10.6000	10.6000	+3.922%	1	6,712	-51.887%
2026-06-22	10.2500	10.2500	10.0000	10.2000	+3.030%	4	6,713	-50.000%
2026-06-17	10.0000	10.0000	9.9000	9.9000	-1.000%	3	6,716	-48.485%
2026-06-15	10.0000	10.0000	10.0000	10.0000	-12.281%	1	6,717	-49.000%
2026-06-11	11.5000	12.0600	11.3000	11.4000	+3.636%	65	6,717	-55.263%
2026-06-10	9.5000	11.0000	9.5000	11.0000	-2.655%	18	6,667	-53.636%
2026-06-09	11.0000	11.6000	11.0000	11.3000	+4.630%	285	6,649	-54.867%
2026-06-08	10.7000	10.8000	10.0000	10.8000	+2.370%	16	6,365	-52.778%
2026-06-05	10.5400	10.5500	10.5400	10.5500	-3.211%	2	6,377	-51.659%
2026-06-04	10.9000	10.9000	10.9000	10.9000	0.000%	1	6,377	-53.211%
2026-05-29	11.0000	11.0000	10.9000	10.9000	+5.825%	8	6,376	-53.211%
2026-05-26	10.3000	10.3000	10.3000	10.3000	+2.284%	6	6,380	-50.485%
2026-05-22	10.1000	10.3000	10.0700	10.0700	-0.198%	4	6,382	-49.355%
2026-05-21	10.0900	10.0900	10.0900	10.0900	-3.905%	1	6,382	-49.455%
2026-05-20	9.9500	10.5000	9.9500	10.5000	+5.105%	8	6,382	-51.429%
2026-05-18	9.9900	9.9900	9.9900	9.9900	+9.780%	1	6,387	-48.949%
2026-05-15	9.1000	9.1000	9.1000	9.1000	0.000%	1	6,387	-43.956%
2026-05-14	9.0000	9.1000	9.0000	9.1000	+5.814%	2	6,386	-43.956%
2026-05-13	8.6000	8.6000	8.6000	8.6000	-4.550%	2	6,385	-40.698%
2026-05-11	9.5000	9.5000	9.0100	9.0100	-14.354%	2	6,385	-43.396%
2026-05-08	10.0000	11.0000	10.0000	10.5200	-2.140%	6	6,384	-51.521%
2026-05-07	10.7500	10.7500	10.7500	10.7500	+1.415%	1	6,385	-52.558%
2026-05-01	10.6000	10.6000	10.6000	10.6000	-15.200%	1	6,385	-51.887%
2026-04-29	12.5000	12.5000	12.5000	12.5000	0.000%	19	6,385	-59.200%
2026-04-28	12.4900	12.5000	12.4900	12.5000	+1.626%	8	6,369	-59.200%
2026-04-27	11.5000	12.3000	11.5000	12.3000	+7.895%	5,959	6,361	-58.537%
2026-04-23	12.1000	12.1000	11.4000	11.4000	+0.441%	177	402	-55.263%
2026-04-21	11.4000	11.4000	11.0000	11.3500	-23.311%	206	16	-55.066%
2026-04-07	14.8000	14.8000	14.8000	14.8000	-12.941%	27	16	-65.541%
2026-03-30	17.0000	17.0000	17.0000	17.0000	+11.257%	1	2	-70.000%
2026-03-19	15.3700	15.3700	15.2800	15.2800	+0.858%	2	3	-66.623%
2026-03-18	15.1500	15.1500	15.1500	15.1500	-5.313%	1	3	-66.337%
2026-03-17	16.6400	16.6400	16.0000	16.0000	0.000%	2	4	-68.125%
2026-03-16	16.0000	16.0000	16.0000	16.0000	-8.624%	1	2	-68.125%
2026-03-03	17.5100	17.5100	17.5100	17.5100	0.000%	1	1	-70.874%