Dark

AAOI20280121C150
AAOI Jan 21 2028 150.00 Call (AAOI280121C00150000)
option OPRA

EOD

Sep 29, 2026

33.00+14.583%(+4.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.1400	33.0000	31.1400	33.0000	+14.583%	2	328	0.000%
2026-09-28	30.7000	30.7000	28.0000	28.8000	-14.030%	5	328	+14.583%
2026-09-25	33.5000	33.5000	33.5000	33.5000	+1.208%	5	324	-1.493%
2026-09-24	33.1000	33.1000	33.1000	33.1000	-1.194%	1	322	-0.302%
2026-09-23	34.2300	34.2300	33.5000	33.5000	-8.992%	21	322	-1.493%
2026-09-22	36.3000	36.8100	36.3000	36.8100	-5.373%	2	341	-10.350%
2026-09-21	36.0000	38.9000	36.0000	38.9000	+12.104%	9	340	-15.167%
2026-09-18	34.0000	34.7000	34.0000	34.7000	+2.663%	2	335	-4.899%
2026-09-17	33.5000	33.8000	33.5000	33.8000	+12.367%	2	335	-2.367%
2026-09-16	30.0800	30.0800	30.0800	30.0800	-2.968%	1	333	+9.707%
2026-09-15	32.5500	32.5500	31.0000	31.0000	-5.199%	14	334	+6.452%
2026-09-14	33.4000	33.4000	32.0000	32.7000	-11.860%	28	324	+0.917%
2026-09-11	37.1000	37.1000	37.1000	37.1000	+0.488%	2	304	-11.051%
2026-09-10	38.0000	38.8000	36.9200	36.9200	-8.205%	9	302	-10.618%
2026-09-09	42.2500	42.2500	40.2200	40.2200	-8.257%	3	301	-17.951%
2026-09-08	39.0200	43.8400	39.0000	43.8400	+22.801%	10	301	-24.726%
2026-09-04	34.6200	37.0000	34.6200	35.7000	+5.000%	12	301	-7.563%
2026-09-03	32.1000	34.0000	32.1000	34.0000	-2.857%	2	301	-2.941%
2026-09-02	34.0000	35.3000	34.0000	35.0000	-3.315%	34	300	-5.714%
2026-09-01	38.0000	38.0000	36.0500	36.2000	-11.057%	24	271	-8.840%
2026-08-31	39.5500	40.7000	38.4000	40.7000	-1.214%	6	282	-18.919%
2026-08-28	41.2000	41.2000	41.2000	41.2000	-8.444%	3	288	-19.903%
2026-08-27	46.5000	46.5000	45.0000	45.0000	-2.174%	9	291	-26.667%
2026-08-26	46.0000	46.0000	46.0000	46.0000	-2.128%	1	298	-28.261%
2026-08-25	47.5000	50.0000	47.0000	47.0000	-1.879%	15	299	-29.787%
2026-08-24	43.3000	47.9000	42.0000	47.9000	-17.811%	16	291	-31.106%
2026-08-21	58.2800	58.2800	58.2800	58.2800	-4.725%	1	276	-43.377%
2026-08-20	55.8900	61.1700	55.0000	61.1700	+5.302%	14	275	-46.052%
2026-08-19	66.0200	66.0200	58.0900	58.0900	-11.218%	18	263	-43.192%
2026-08-18	76.3300	76.6500	65.0000	65.4300	-25.351%	16	268	-49.564%
2026-08-17	82.4000	87.6500	82.4000	87.6500	+11.231%	4	256	-62.350%
2026-08-14	77.5000	82.4600	77.5000	78.8000	+5.772%	13	256	-58.122%
2026-08-13	74.5000	74.5000	74.5000	74.5000	+14.615%	10	246	-55.705%
2026-08-12	65.0000	65.0000	65.0000	65.0000	-2.869%	2	246	-49.231%
2026-08-11	66.2500	68.0000	66.2500	66.9200	-11.598%	5	246	-50.687%
2026-08-10	76.1700	76.1700	75.7000	75.7000	+2.228%	4	245	-56.407%
2026-08-07	76.0000	78.6400	74.0500	74.0500	+6.808%	17	243	-55.436%
2026-08-06	69.3300	69.3300	69.3300	69.3300	+0.478%	3	239	-52.402%
2026-08-05	75.0000	75.0000	69.0000	69.0000	-2.542%	5	239	-52.174%
2026-08-04	65.0600	72.3500	65.0600	70.8000	+44.490%	5	239	-53.390%
2026-08-03	49.0000	49.0000	49.0000	49.0000	+11.821%	1	238	-32.653%
2026-07-31	46.8000	46.8000	41.8900	43.8200	+13.759%	39	238	-24.692%
2026-07-30	36.5700	38.5600	36.5700	38.5200	+13.628%	15	238	-14.330%
2026-07-29	37.5000	37.5000	33.2500	33.9000	-12.696%	52	238	-2.655%
2026-07-28	35.6300	39.2500	34.9800	38.8300	-11.509%	46	257	-15.014%
2026-07-27	44.0800	46.0000	43.0700	43.8800	-12.694%	7	218	-24.795%
2026-07-24	49.0000	50.2600	48.4100	50.2600	-12.591%	4	217	-34.341%
2026-07-23	60.0800	60.0800	57.5000	57.5000	+2.059%	3	214	-42.609%
2026-07-22	56.1000	57.5300	56.1000	56.3400	-10.854%	3	212	-41.427%
2026-07-21	55.7000	63.2000	55.7000	63.2000	+24.043%	17	213	-47.785%
2026-07-17	48.7500	51.5000	48.7500	50.9500	+8.868%	15	209	-35.231%
2026-07-16	49.2800	49.2800	46.8000	46.8000	-15.948%	9	209	-29.487%
2026-07-15	60.8000	60.8000	54.0000	55.6800	-15.251%	21	213	-40.733%
2026-07-14	62.8000	67.8600	62.8000	65.7000	+17.953%	6	213	-49.772%
2026-07-13	57.3000	57.3000	55.7000	55.7000	-7.934%	2	218	-40.754%
2026-07-10	58.8500	60.5000	58.8500	60.5000	-6.056%	3	218	-45.455%
2026-07-09	67.5000	67.5000	63.2000	64.4000	+7.155%	10	219	-48.758%
2026-07-08	60.6700	60.6700	58.5000	60.1000	-0.760%	22	218	-45.092%
2026-07-07	63.8400	63.8400	59.2400	60.5600	-13.486%	31	201	-45.509%
2026-07-06	67.5000	70.4000	67.5000	70.0000	+9.375%	37	187	-52.857%
2026-07-02	67.8400	67.8400	60.0000	64.0000	-20.329%	56	172	-48.438%
2026-07-01	80.9600	80.9600	80.3300	80.3300	-8.913%	3	172	-58.919%
2026-06-30	86.5000	89.0200	85.4400	88.1900	+8.275%	32	172	-62.581%
2026-06-29	81.4500	81.4500	81.4500	81.4500	+6.151%	10	143	-59.484%
2026-06-26	71.5000	79.0000	71.5000	76.7300	-5.155%	9	143	-56.992%
2026-06-25	80.0000	80.9000	77.7000	80.9000	-0.736%	14	149	-59.209%
2026-06-24	81.1000	86.1000	81.1000	81.5000	-5.943%	6	145	-59.509%
2026-06-23	96.4000	96.4000	85.8000	86.6500	-15.570%	12	145	-61.916%
2026-06-22	95.8500	102.6300	95.8500	102.6300	+2.784%	3	140	-67.846%
2026-06-18	107.1200	107.1200	99.8000	99.8500	-7.461%	11	142	-66.950%
2026-06-17	108.0000	108.8000	107.9000	107.9000	-4.665%	4	142	-69.416%
2026-06-16	111.7500	113.1800	111.7500	113.1800	-11.384%	3	141	-70.843%
2026-06-15	125.0000	127.7200	124.4500	127.7200	+17.174%	6	141	-74.162%
2026-06-12	110.0200	115.4700	107.1700	109.0000	+2.060%	33	146	-69.725%
2026-06-11	106.2900	108.5000	106.2900	106.8000	-9.492%	9	122	-69.101%
2026-06-10	118.0000	118.0000	118.0000	118.0000	+13.462%	5	120	-72.034%
2026-06-09	114.7500	114.7500	104.0000	104.0000	-24.209%	9	125	-68.269%
2026-06-08	137.2200	137.2200	137.2200	137.2200	+3.437%	1	127	-75.951%
2026-06-05	132.6600	132.6600	132.6600	132.6600	-2.884%	1	127	-75.124%
2026-06-04	115.0000	136.6000	114.2500	136.6000	+7.899%	11	127	-75.842%
2026-06-03	123.7500	126.6000	123.7500	126.6000	-5.026%	3	121	-73.934%
2026-06-02	135.2700	135.2700	133.3000	133.3000	+7.935%	2	121	-75.244%
2026-06-01	105.2400	123.5000	105.2400	123.5000	+27.228%	2	119	-73.279%
2026-05-29	98.5000	98.5000	97.0600	97.0700	-12.313%	4	118	-66.004%
2026-05-28	113.3000	113.3000	110.3000	110.7000	-3.319%	7	117	-70.190%
2026-05-27	112.0000	121.0000	107.1700	114.5000	-2.137%	12	118	-71.179%
2026-05-22	117.0000	117.0000	117.0000	117.0000	-6.550%	1	111	-71.795%
2026-05-15	125.2000	125.2000	125.2000	125.2000	-8.613%	1	111	-73.642%
2026-05-14	137.0000	137.0000	137.0000	137.0000	-13.510%	1	112	-75.912%
2026-05-13	138.0500	158.4000	138.0500	158.4000	+39.314%	2	114	-79.167%
2026-05-12	113.7000	113.7000	113.7000	113.7000	+5.278%	1	114	-70.976%
2026-05-11	106.0600	108.0000	106.0600	108.0000	+23.386%	2	114	-69.444%
2026-05-08	101.8400	101.8400	83.1000	87.5300	-8.355%	14	116	-62.299%
2026-05-07	104.3500	104.3500	95.5100	95.5100	-19.059%	5	114	-65.449%
2026-05-04	118.0000	118.0000	118.0000	118.0000	-2.721%	1	115	-72.034%
2026-05-01	99.0000	121.3000	99.0000	121.3000	+26.091%	5	115	-72.795%
2026-04-30	96.2000	96.2000	96.2000	96.2000	+9.008%	1	115	-65.696%
2026-04-29	85.2000	88.2500	85.1500	88.2500	+13.141%	6	115	-62.606%
2026-04-28	78.0000	78.0000	78.0000	78.0000	-21.037%	1	114	-57.692%
2026-04-24	92.4400	98.7800	92.4400	98.7800	+17.595%	4	114	-66.592%
2026-04-22	90.5000	90.5000	83.9000	84.0000	-19.060%	62	115	-60.714%
2026-04-21	105.0000	105.0000	103.7800	103.7800	+7.656%	4	112	-68.202%
2026-04-20	97.7400	97.7400	96.0000	96.4000	+1.261%	5	112	-65.768%
2026-04-17	94.2800	95.2000	94.2800	95.2000	+3.456%	15	112	-65.336%
2026-04-16	91.8200	92.0200	91.8200	92.0200	+15.025%	21	111	-64.138%
2026-04-15	78.0000	85.0000	78.0000	80.0000	-7.738%	6	121	-58.750%
2026-04-14	86.7100	86.7100	86.7100	86.7100	-2.023%	10	122	-61.942%
2026-04-13	84.7900	88.5000	84.7900	88.5000	+3.569%	3	120	-62.712%
2026-04-10	85.4000	86.4000	85.2800	85.4500	+8.165%	10	118	-61.381%
2026-04-09	79.9500	79.9500	79.0000	79.0000	+7.468%	6	122	-58.228%
2026-04-08	72.0000	73.5100	72.0000	73.5100	+42.599%	4	118	-55.108%
2026-04-02	49.2500	51.5500	49.2500	51.5500	+25.732%	7	115	-35.984%
2026-04-01	42.6500	42.6500	41.0000	41.0000	+12.948%	10	115	-19.512%
2026-03-31	38.9000	38.9000	36.3000	36.3000	-3.841%	2	110	-9.091%
2026-03-30	37.7500	37.7500	37.7500	37.7500	-18.765%	10	110	-12.583%
2026-03-27	47.0500	47.0500	46.4700	46.4700	-11.905%	6	104	-28.986%
2026-03-26	52.7500	52.7500	52.7500	52.7500	-16.270%	10	107	-37.441%
2026-03-25	63.0000	63.0000	63.0000	63.0000	+14.317%	1	97	-47.619%
2026-03-24	52.0000	55.1100	52.0000	55.1100	+28.792%	7	96	-40.120%
2026-03-20	42.7900	42.7900	42.7900	42.7900	+3.608%	2	91	-22.879%
2026-03-18	43.7000	43.7000	41.3000	41.3000	-10.412%	2	91	-20.097%
2026-03-16	49.7500	49.7500	46.1000	46.1000	-13.832%	4	91	-28.416%
2026-03-13	53.0000	53.5000	51.3800	53.5000	-4.208%	64	88	-38.318%
2026-03-12	59.0500	59.0500	55.8500	55.8500	-13.411%	3	27	-40.913%
2026-03-11	64.5000	64.5000	64.5000	64.5000	-3.008%	1	26	-48.837%
2026-03-10	70.1500	70.1500	66.5000	66.5000	+18.771%	25	25	-50.376%
2026-03-06	60.1300	60.1300	55.9900	55.9900	+17.429%	2	2	-41.061%
2026-03-05	47.7400	47.7400	47.6800	47.6800	-2.694%	3	1	-30.789%
2026-03-04	49.0000	49.0000	49.0000	49.0000	0.000%	3	3	-32.653%