Dark

AAOI20280121C100
AAOI Jan 21 2028 100.00 Call (AAOI280121C00100000)
option OPRA

EOD

Sep 29, 2026

44.00+10.000%(+4.00)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	43.0000	45.7000	42.8000	44.0000	+10.000%	38	300	0.000%
2026-09-28	42.5600	42.5600	39.2300	40.0000	-9.910%	31	322	+10.000%
2026-09-25	44.5000	46.9000	44.4000	44.4000	-1.114%	22	305	-0.901%
2026-09-24	43.0000	44.9000	42.8100	44.9000	+1.240%	6	291	-2.004%
2026-09-23	46.3900	46.5000	44.3500	44.3500	-9.416%	23	286	-0.789%
2026-09-22	48.1000	51.7500	46.6000	48.9600	-0.488%	61	299	-10.131%
2026-09-21	48.5000	50.5000	48.0900	49.2000	+2.778%	14	303	-10.569%
2026-09-18	45.9000	47.8700	43.5000	47.8700	+11.715%	87	307	-8.084%
2026-09-17	43.8400	43.8400	42.8500	42.8500	+7.125%	4	290	+2.684%
2026-09-16	43.1000	43.6500	40.0000	40.0000	-2.913%	8	292	+10.000%
2026-09-15	44.2000	44.2000	41.2000	41.2000	-3.286%	7	291	+6.796%
2026-09-14	43.0000	43.6500	42.6000	42.6000	-13.783%	27	287	+3.286%
2026-09-11	48.9000	51.3500	48.9000	49.4100	+1.458%	7	281	-10.949%
2026-09-10	48.8800	50.0000	48.7000	48.7000	-6.075%	4	283	-9.651%
2026-09-09	53.5000	53.7000	51.8500	51.8500	-3.625%	3	282	-15.140%
2026-09-08	54.7000	57.1000	53.8000	53.8000	+10.700%	28	282	-18.216%
2026-09-04	48.2000	48.7000	47.8800	48.6000	+4.854%	9	268	-9.465%
2026-09-03	44.9000	46.3500	43.0000	46.3500	+0.043%	18	268	-5.070%
2026-09-02	46.3000	46.5000	44.9000	46.3300	-1.426%	58	265	-5.029%
2026-09-01	47.0000	47.0000	47.0000	47.0000	-8.023%	1	280	-6.383%
2026-08-31	51.1000	51.1000	51.1000	51.1000	+0.196%	1	279	-13.894%
2026-08-28	55.9000	55.9000	51.0000	51.0000	-16.229%	17	280	-13.725%
2026-08-27	60.8700	60.8800	60.8700	60.8800	+4.407%	3	278	-27.727%
2026-08-26	58.4000	58.4000	58.3100	58.3100	-1.169%	2	276	-24.541%
2026-08-25	60.7000	60.7000	58.8000	59.0000	+0.906%	16	276	-25.424%
2026-08-24	60.0000	60.0000	52.2100	58.4700	-29.110%	139	290	-24.748%
2026-08-18	82.4800	82.4800	82.4800	82.4800	-13.652%	5	267	-46.654%
2026-08-17	95.5200	95.5200	95.5200	95.5200	+0.547%	1	262	-53.936%
2026-08-14	95.0000	95.0000	95.0000	95.0000	+13.501%	1	263	-53.684%
2026-08-13	83.7000	83.7000	83.7000	83.7000	-1.064%	2	264	-47.431%
2026-08-07	86.3000	86.3000	84.6000	84.6000	+10.300%	13	262	-47.991%
2026-08-06	81.3000	81.3000	76.7000	76.7000	-4.720%	30	263	-42.634%
2026-08-05	80.5000	80.5000	80.5000	80.5000	-3.593%	1	274	-45.342%
2026-08-04	79.0000	85.0000	75.7000	83.5000	+36.885%	14	273	-47.305%
2026-08-03	53.3800	62.2000	53.3800	61.0000	+9.123%	28	283	-27.869%
2026-07-31	55.9800	55.9800	55.9000	55.9000	+19.572%	19	267	-21.288%
2026-07-30	46.7500	46.7500	46.7500	46.7500	+15.461%	1	249	-5.882%
2026-07-29	48.1000	48.1000	40.0000	40.4900	-4.143%	17	249	+8.669%
2026-07-28	43.5000	43.5000	42.2400	42.2400	-22.751%	5	255	+4.167%
2026-07-27	58.0000	58.0000	53.2000	54.6800	-4.572%	5	256	-19.532%
2026-07-24	57.0000	58.9500	57.0000	57.3000	-14.029%	8	258	-23.211%
2026-07-22	69.2000	69.2000	66.6500	66.6500	-8.636%	150	256	-33.983%
2026-07-21	66.0000	72.9500	66.0000	72.9500	+19.590%	6	238	-39.685%
2026-07-20	61.0000	61.0000	61.0000	61.0000	+1.667%	10	234	-27.869%
2026-07-17	55.4000	60.0000	55.4000	60.0000	+6.572%	3	225	-26.667%
2026-07-16	58.7200	58.9000	56.0000	56.3000	-13.184%	8	224	-21.847%
2026-07-15	70.0200	71.2000	64.8500	64.8500	-16.484%	6	220	-32.151%
2026-07-14	77.7500	77.7500	77.6500	77.6500	+10.929%	3	218	-43.335%
2026-07-13	66.0500	70.0000	66.0500	70.0000	-3.515%	3	218	-37.143%
2026-07-10	68.9000	72.5500	68.9000	72.5500	-8.281%	4	218	-39.352%
2026-07-09	75.5000	79.1000	75.5000	79.1000	+17.185%	17	220	-44.374%
2026-07-08	72.5000	72.5000	67.5000	67.5000	-5.660%	7	208	-34.815%
2026-07-07	71.4000	71.5500	71.4000	71.5500	+1.619%	2	205	-38.505%
2026-07-02	80.0000	80.0000	70.0500	70.4100	-27.785%	31	227	-37.509%
2026-06-30	97.5000	97.5000	97.5000	97.5000	+0.103%	18	227	-54.872%
2026-06-24	97.4000	97.4000	97.4000	97.4000	-6.166%	2	209	-54.825%
2026-06-23	106.7700	106.7700	103.8000	103.8000	-5.439%	2	209	-57.611%
2026-06-18	109.7700	109.7700	109.7700	109.7700	-13.587%	1	207	-59.916%
2026-06-16	126.5700	127.0300	126.2000	127.0300	+3.698%	31	207	-65.363%
2026-06-11	122.5000	122.5000	122.5000	122.5000	-7.638%	1	207	-64.082%
2026-06-10	132.6300	132.6300	132.6300	132.6300	+13.845%	1	207	-66.825%
2026-06-09	134.6500	134.6500	116.5000	116.5000	-12.208%	3	207	-62.232%
2026-06-08	134.6000	134.6000	132.7000	132.7000	+2.526%	6	204	-66.843%
2026-06-05	155.0000	155.0000	129.4300	129.4300	-16.069%	7	204	-66.005%
2026-06-04	122.9700	155.2000	122.9700	154.2100	+15.082%	21	199	-71.467%
2026-06-03	134.0000	134.0000	134.0000	134.0000	+24.535%	10	206	-67.164%
2026-05-29	107.6000	107.6000	107.6000	107.6000	-11.148%	1	196	-59.108%
2026-05-28	121.1000	121.1000	121.1000	121.1000	-3.275%	1	196	-63.666%
2026-05-21	125.2000	125.2000	125.2000	125.2000	+7.745%	40	197	-64.856%
2026-05-20	116.2000	116.2000	116.2000	116.2000	-3.568%	1	157	-62.134%
2026-05-18	119.9900	122.5900	119.9900	120.5000	-12.996%	9	150	-63.485%
2026-05-15	138.5000	138.5000	138.5000	138.5000	-2.998%	1	150	-68.231%
2026-05-12	142.7800	142.7800	142.7800	142.7800	+43.642%	1	151	-69.183%
2026-05-08	97.3000	99.4000	97.3000	99.4000	-12.669%	17	152	-55.734%
2026-05-07	113.7400	113.8200	113.7400	113.8200	-5.142%	2	147	-61.342%
2026-05-06	128.5600	128.5600	119.9900	119.9900	-7.572%	29	145	-63.330%
2026-05-05	134.1300	134.1300	129.8200	129.8200	+1.676%	4	138	-66.107%
2026-05-04	130.0000	130.0000	126.6300	127.6800	-4.858%	20	135	-65.539%
2026-05-01	136.8000	136.8000	134.2000	134.2000	+22.613%	66	88	-67.213%
2026-04-30	109.4500	109.4500	109.4500	109.4500	+12.533%	1	88	-59.799%
2026-04-29	97.2600	97.2600	97.2600	97.2600	-2.251%	1	89	-54.760%
2026-04-27	98.5000	99.5000	98.5000	99.5000	-13.478%	3	90	-55.779%
2026-04-24	103.7500	115.0000	103.7500	115.0000	+28.205%	3	90	-61.739%
2026-04-23	89.7000	89.7000	89.7000	89.7000	-8.423%	1	89	-50.948%
2026-04-22	101.7500	101.7500	97.9500	97.9500	-8.080%	2	89	-55.079%
2026-04-21	106.5600	106.5600	106.5600	106.5600	-1.333%	2	92	-58.709%
2026-04-17	108.0000	108.0000	108.0000	108.0000	+15.632%	3	92	-59.259%
2026-04-15	93.4000	93.4000	93.4000	93.4000	-4.888%	1	93	-52.891%
2026-04-14	105.1000	105.1000	98.2000	98.2000	-2.289%	2	93	-55.193%
2026-04-13	100.5000	100.5000	100.5000	100.5000	+2.845%	1	92	-56.219%
2026-04-10	100.0000	101.5000	97.7200	97.7200	+14.965%	6	92	-54.973%
2026-04-09	96.0000	96.0000	84.2100	85.0000	-2.299%	8	95	-48.235%
2026-04-08	77.0400	87.0000	75.3800	87.0000	+21.678%	5	96	-49.425%
2026-04-07	70.5000	71.5000	69.5000	71.5000	+19.167%	10	96	-38.462%
2026-04-02	60.0000	60.0000	60.0000	60.0000	+29.171%	1	105	-26.667%
2026-03-31	46.9000	47.5000	43.0000	46.4500	+0.978%	28	105	-5.274%
2026-03-30	46.0000	46.0000	46.0000	46.0000	-17.444%	5	115	-4.348%
2026-03-27	54.2800	55.7200	54.2800	55.7200	-23.145%	3	115	-21.034%
2026-03-25	72.5000	72.5000	72.5000	72.5000	+51.042%	10	112	-39.310%
2026-03-20	48.0000	48.0000	48.0000	48.0000	-15.119%	2	102	-8.333%
2026-03-19	56.5500	56.5500	56.5500	56.5500	+3.156%	1	101	-22.193%
2026-03-18	53.7000	54.8200	53.7000	54.8200	+13.734%	2	100	-19.737%
2026-03-17	50.0000	50.0000	48.2000	48.2000	-15.439%	3	99	-8.714%
2026-03-16	57.0000	57.0000	57.0000	57.0000	+2.536%	1	97	-22.807%
2026-03-13	60.2500	60.3800	55.5200	55.5900	-15.272%	39	97	-20.849%
2026-03-12	71.9000	71.9000	65.2500	65.6100	-18.467%	7	65	-32.937%
2026-03-11	75.0000	83.3000	75.0000	80.4700	+30.952%	8	61	-45.321%
2026-03-09	61.4500	61.4500	61.4500	61.4500	-14.653%	1	67	-28.397%
2026-03-06	66.7500	72.0000	66.7500	72.0000	+23.077%	8	66	-38.889%
2026-03-05	60.0000	60.0000	53.9500	58.5000	-2.824%	10	66	-24.786%
2026-03-04	55.0000	60.2000	55.0000	60.2000	+4.878%	107	61	-26.910%
2026-03-03	55.5000	57.4000	55.5000	57.4000	-9.033%	5	7	-23.345%
2026-03-02	54.7000	63.1000	54.7000	63.1000	0.000%	22	0	-30.269%