# Quote for AAOI (APPLIED OPTOELECTRONICS INC.)

> AAOI stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for AAOI.

Quote as of Nov 11, 2026 (end of day).

| Field | Value |
|---|---|
| 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 |

## Option strategies

The best candidates for AAOI from each strategy screener. **Data is delayed** from Oct 21, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | [Feb 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270219P00075000) | -5.65 | 3 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00080000) | [Feb 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270219P00080000) | -5.85 | 3 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | [Jan 15 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115P00075000) | -3.75 | 2 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | [Jun 17 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617P00075000) | -11.45 | 7 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | [Apr 16 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270416P00075000) | -9.05 | 5 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00080000) | [Jan 15 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115P00080000) | -3.96 | 2 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | [Mar 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270319P00075000) | -7.75 | 4 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00080000) | [Mar 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270319P00080000) | -7.90 | 4 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00080000) | [Jun 17 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617P00080000) | -11.97 | 7 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00080000) | [Apr 16 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270416P00080000) | -9.65 | 5 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00080000) | [Jan 21 '28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280121P00080000) | -18.06 | 14 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | [Jan 21 '28 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280121P00075000) | -17.85 | 14 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00080000) | [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00080000) | -1.99 | 1 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | [Dec 18 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00075000) | -1.96 | 1 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | [Jun 16 '28 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280616P00075000) | -20.88 | 19 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00080000) | [Jun 16 '28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280616P00080000) | -21.35 | 19 |
| [Dec 18 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00075000) | [Feb 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270219P00075000) | -3.69 | 2 |
| [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00080000) | [Feb 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270219P00080000) | -3.86 | 2 |
| [Dec 18 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00075000) | [Jan 15 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115P00075000) | -1.79 | 1 |
| [Dec 18 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00075000) | [Jun 17 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617P00075000) | -9.49 | 6 |
| [Dec 18 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00075000) | [Apr 16 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270416P00075000) | -7.09 | 4 |
| [Dec 18 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00075000) | [Mar 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270319P00075000) | -5.79 | 3 |
| [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00080000) | [Jan 15 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115P00080000) | -1.97 | 1 |
| [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00080000) | [Mar 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270319P00080000) | -5.91 | 3 |
| [Jan 15 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115P00080000) | [Feb 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270219P00080000) | -1.89 | 1 |
| [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00080000) | [Jun 17 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617P00080000) | -9.98 | 6 |
| [Jan 15 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115P00075000) | [Feb 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270219P00075000) | -1.90 | 1 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | [Jan 19 '29 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20290119P00075000) | -23.60 | 26 |
| [Apr 16 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270416P00080000) | [Jun 17 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617P00080000) | -2.32 | 2 |
| [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00080000) | [Apr 16 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270416P00080000) | -7.66 | 4 |
| [Mar 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270319P00075000) | [Jun 17 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617P00075000) | -3.70 | 3 |
| [Apr 16 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270416P00075000) | [Jun 17 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617P00075000) | -2.40 | 2 |
| [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00080000) | [Jan 21 '28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280121P00080000) | -16.07 | 13 |
| [Dec 18 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218P00075000) | [Jan 21 '28 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280121P00075000) | -15.89 | 13 |
| [Mar 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270319P00075000) | [Apr 16 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270416P00075000) | -1.30 | 1 |
| [Jan 15 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115P00075000) | [Jun 17 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617P00075000) | -7.70 | 5 |
| [Jan 15 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115P00080000) | [Mar 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270319P00080000) | -3.94 | 2 |
| [Mar 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270319P00080000) | [Jun 17 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617P00080000) | -4.07 | 3 |
| [Jan 15 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115P00080000) | [Jun 17 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617P00080000) | -8.01 | 5 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00080000) | [Jan 19 '29 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20290119P00080000) | -24.45 | 26 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/AAOI.md)

## More for AAOI

- [Quote](https://www.optionistics.com/quotes/stock-quotes/AAOI.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AAOI.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/AAOI.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AAOI)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AAOI.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AAOI.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AAOI.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AAOI.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt