AAOI Stock Prices

Data as of Nov 11, 2026

Last

55.86

Change

+7.54

Open

51.58

Previous

48.32

High

57.93

Low

51.53

Bid

-

Ask

-

Volume

15,264,515

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

112.2%

Hist Vol

136.7%

Opt Volume

56,876

Open Int

455,955

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 11, 2026	51.58	57.93	51.53	55.86	+7.54	15,264,515	56,876	1.122	1.367
Nov 10, 2026	49.37	51.99	46.39	48.32	-3.78	13,269,351	40,179	1.207	1.361
Nov 9, 2026	50.65	54.04	48.32	52.10	+1.97	15,269,427	43,106	1.389	1.364
Nov 6, 2026	49.02	51.90	45.15	50.13	+3.24	21,609,649	75,372	1.308	1.364
Nov 5, 2026	56.74	56.89	45.88	46.89	-12.38	26,545,492	109,059	1.551	1.365
Nov 4, 2026	62.07	64.13	57.29	59.27	-4.70	15,463,147	36,624	1.405	1.345
Nov 3, 2026	63.96	66.58	62.30	63.97	+1.47	10,810,136	26,864	1.386	1.348
Nov 2, 2026	70.40	71.58	61.88	62.50	-6.55	14,775,756	48,103	2.248	1.350
Oct 30, 2026	71.86	74.25	65.77	69.05	-10.14	17,003,640	68,918	1.432	1.346
Oct 29, 2026	81.56	83.29	76.98	79.19	-3.03	9,280,577	36,465	1.252	1.339
Oct 28, 2026	78.27	82.28	77.02	82.22	+5.27	9,961,516	33,179	1.296	1.339
Oct 27, 2026	73.41	77.28	71.08	76.95	+5.01	9,330,041	39,465	1.248	1.337
Oct 26, 2026	67.46	74.39	66.51	71.94	+4.43	11,141,976	43,544	1.202	1.339
Oct 23, 2026	68.50	71.20	67.15	67.51	-0.56	8,779,696	38,930	1.026	1.340
Oct 22, 2026	72.19	73.15	66.33	68.07	-9.25	13,933,308	67,867	1.078	1.341
Oct 21, 2026	80.88	81.20	76.51	77.32	+0.58	7,562,237	29,150	1.029	1.339
Oct 20, 2026	74.81	79.20	73.05	76.74	-1.46	8,769,099	39,865	1.009	1.339
Oct 19, 2026	79.81	80.47	75.62	78.20	+2.63	11,157,298	49,208	1.101	1.340
Oct 16, 2026	83.35	83.44	75.43	75.57	-8.16	13,863,318	71,101	0.984	1.340
Oct 15, 2026	81.12	85.02	76.21	83.73	-2.49	17,559,861	104,303	0.961	1.337
Oct 14, 2026	94.79	96.14	85.76	86.22	-11.56	14,514,463	59,371	0.961	1.346
Oct 13, 2026	97.44	99.77	95.08	97.78	-2.90	10,439,281	50,575	0.929	1.339
Oct 12, 2026	106.12	106.41	99.22	100.68	-8.96	10,821,643	51,813	0.949	1.341
Oct 9, 2026	112.64	117.16	108.62	109.64	+3.74	14,416,227	89,605	0.868	1.350
Oct 8, 2026	117.44	119.91	104.88	105.90	-16.64	19,072,106	89,756	0.897	1.350
Oct 7, 2026	126.12	127.76	119.73	122.54	-7.62	10,533,210	44,752	0.850	1.341
Oct 6, 2026	126.14	131.15	124.30	130.16	+8.59	12,283,584	90,592	0.923	1.342
Oct 5, 2026	118.65	121.90	112.80	121.57	+5.98	9,094,666	86,504	0.949	1.354
Oct 2, 2026	110.25	117.70	106.32	115.59	+0.00	10,967,633	83,542	0.839	1.353
Oct 1, 2026	99.80	108.28	97.77	107.32	+8.06	11,224,019	73,567	0.875	1.353
Sep 30, 2026	101.50	104.25	96.41	99.26	-1.41	5,764,508	27,350	0.854	1.354
Sep 29, 2026	98.85	103.83	97.43	100.67	+3.85	7,242,405	37,361	0.935	1.354
Sep 28, 2026	100.18	102.43	93.62	96.82	-4.58	8,121,857	46,882	0.927	1.353
Sep 25, 2026	101.61	105.03	99.97	101.40	+0.37	5,428,862	57,502	0.827	1.352
Sep 24, 2026	98.90	103.58	97.62	101.03	-0.03	5,484,526	50,105	0.863	1.352
Sep 23, 2026	106.50	107.32	100.42	101.06	-5.94	6,524,695	42,619	0.865	1.354
Sep 22, 2026	106.80	110.74	103.90	107.00	-1.67	7,388,128	52,706	0.901	1.355
Sep 21, 2026	108.00	109.73	104.92	108.67	+3.50	7,958,160	66,447	0.964	1.356
Sep 18, 2026	101.29	105.44	98.52	105.17	+7.11	9,801,004	70,607	0.849	1.356
Sep 17, 2026	100.72	102.35	96.36	98.06	+1.32	7,749,900	45,967	0.847	1.354
Sep 16, 2026	98.06	99.60	94.00	96.74	+1.45	6,963,281	40,800	0.877	1.354
Sep 15, 2026	97.34	99.79	95.08	95.29	-0.47	4,567,922	24,106	0.834	1.354
Sep 14, 2026	96.60	101.13	95.67	95.76	-9.60	8,423,271	38,016	0.880	1.357
Sep 11, 2026	105.00	108.67	104.08	105.36	+2.07	4,408,532	46,245	0.806	1.353
Sep 10, 2026	104.66	109.78	102.99	103.29	-4.64	5,638,918	44,284	0.869	1.354
Sep 9, 2026	110.78	113.64	107.62	107.93	-3.62	5,819,864	26,767	0.852	1.362
Sep 8, 2026	108.24	116.90	107.82	111.55	+0.00	11,852,760	87,192	0.955	1.361
Sep 4, 2026	101.86	106.56	100.65	105.53	+5.15	6,733,811	58,451	0.797	1.359
Sep 3, 2026	101.76	103.14	96.96	100.38	-2.75	5,859,980	34,834	0.805	1.358
Sep 2, 2026	102.09	104.74	100.80	103.13	-0.26	4,023,469	22,704	0.796	1.358
Sep 1, 2026	104.45	105.74	101.23	103.39	-4.30	4,815,665	21,213	0.844	1.358
Aug 31, 2026	107.33	108.67	104.06	107.69	+1.46	4,556,856	39,202	0.924	1.360
Aug 28, 2026	110.29	110.90	105.15	106.23	-7.05	5,664,172	43,440	0.826	1.361
Aug 27, 2026	117.15	118.90	111.31	113.28	-0.48	5,915,285	35,158	0.960	1.360
Aug 26, 2026	110.59	114.20	110.08	113.76	+0.61	4,369,364	31,065	0.970	1.361
Aug 25, 2026	111.78	115.08	110.24	113.15	+5.52	6,508,360	30,790	1.014	1.361
Aug 24, 2026	108.68	112.46	102.10	107.63	-17.19	14,935,339	72,135	1.183	1.361
Aug 21, 2026	129.37	133.72	121.89	124.82	-4.28	8,015,624	49,115	0.996	1.352
Aug 20, 2026	121.92	130.49	118.60	129.10	+6.91	9,428,452	66,407	1.090	1.354
Aug 19, 2026	135.56	138.56	121.50	122.19	-9.22	12,156,467	55,811	1.084	1.354
Aug 18, 2026	146.20	151.41	131.22	131.41	-23.48	14,318,101	71,046	1.085	1.359
Aug 17, 2026	152.65	160.99	147.35	154.89	+4.61	12,727,447	79,031	1.220	1.357
Aug 14, 2026	130.39	153.39	130.39	150.28	+20.20	18,617,603	149,920	1.098	1.358
Aug 13, 2026	135.86	144.52	129.67	130.08	-8.00	10,556,254	67,913	1.091	1.354
Aug 12, 2026	141.80	142.80	129.09	138.08	+3.75	13,016,657	85,917	1.149	1.352
Aug 11, 2026	134.00	137.23	127.50	134.33	+1.52	8,939,611	39,465	1.192	1.355

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.