Dark

AAOI20280121C200
AAOI Jan 21 2028 200.00 Call (AAOI280121C00200000)
option OPRA

EOD

Sep 29, 2026

25.70+20.093%(+4.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.0000	26.5000	24.0000	25.7000	+20.093%	9	1,343	0.000%
2026-09-28	23.0000	23.2500	21.4000	21.4000	-14.400%	13	1,336	+20.093%
2026-09-25	25.0000	25.0000	25.0000	25.0000	-2.724%	1	1,325	+2.800%
2026-09-24	26.5000	26.5000	24.5000	25.7000	-3.019%	22	1,325	0.000%
2026-09-23	26.8300	26.8300	26.5000	26.5000	-7.666%	2	1,304	-3.019%
2026-09-22	29.5600	29.5600	28.7000	28.7000	+5.515%	2	1,305	-10.453%
2026-09-18	25.6800	27.2000	25.6800	27.2000	+8.800%	52	1,304	-5.515%
2026-09-17	26.0000	26.0000	25.0000	25.0000	+7.296%	3	1,302	+2.800%
2026-09-16	25.0000	25.0000	23.3000	23.3000	-4.898%	3	1,303	+10.300%
2026-09-15	24.5000	24.5000	24.5000	24.5000	-2.000%	1	1,303	+4.898%
2026-09-14	25.4000	25.5000	25.0000	25.0000	-23.195%	3	1,303	+2.800%
2026-09-09	32.9600	32.9600	32.4000	32.5500	-4.265%	6	1,305	-21.045%
2026-09-08	34.5000	35.2200	34.0000	34.0000	+30.769%	4	1,307	-24.412%
2026-09-03	25.0000	27.3000	25.0000	26.0000	-3.704%	5	1,310	-1.154%
2026-09-02	26.9100	27.7200	26.6000	27.0000	-3.571%	9	1,311	-4.815%
2026-09-01	28.6000	28.6000	28.0000	28.0000	-10.629%	14	1,306	-8.214%
2026-08-31	31.0000	31.3300	30.1000	31.3300	-6.478%	1,126	1,302	-17.970%
2026-08-28	35.0000	35.0000	33.5000	33.5000	-11.493%	4	349	-23.284%
2026-08-27	37.8500	37.8500	37.8500	37.8500	-4.660%	1	346	-32.100%
2026-08-25	40.4500	41.9900	39.7000	39.7000	+1.952%	13	345	-35.264%
2026-08-24	37.6600	39.9600	35.0500	38.9400	-20.041%	71	353	-34.001%
2026-08-21	50.0000	50.0000	48.7000	48.7000	-6.166%	11	354	-47.228%
2026-08-20	47.3000	51.9000	47.3000	51.9000	-6.520%	12	352	-50.482%
2026-08-18	65.8300	65.8300	55.5200	55.5200	-21.803%	5	348	-53.710%
2026-08-17	69.6500	73.5000	69.6500	71.0000	+2.899%	17	348	-63.803%
2026-08-14	66.3000	71.3000	66.3000	69.0000	+13.861%	30	350	-62.754%
2026-08-13	60.5000	60.7000	60.5000	60.6000	-2.931%	11	357	-57.591%
2026-08-12	60.6200	62.5600	60.6200	62.4300	+8.010%	12	356	-58.834%
2026-08-11	59.0000	61.8200	57.8000	57.8000	-4.241%	8	358	-55.536%
2026-08-10	68.2500	71.0000	60.3600	60.3600	-4.266%	19	363	-57.422%
2026-08-07	63.0000	69.0000	61.1500	63.0500	+5.083%	7	358	-59.239%
2026-08-06	58.8600	60.0000	58.0000	60.0000	-3.521%	19	360	-57.167%
2026-08-05	63.6700	63.6900	60.4500	62.1900	+3.306%	29	360	-58.675%
2026-08-04	57.5600	62.3500	57.2200	60.2000	+38.391%	24	337	-57.309%
2026-08-03	43.5000	43.5000	43.5000	43.5000	+18.496%	3	335	-40.920%
2026-07-31	36.7100	36.7100	36.7100	36.7100	+7.026%	1	332	-29.992%
2026-07-30	32.0000	34.3000	32.0000	34.3000	+21.934%	5	331	-25.073%
2026-07-29	32.1100	32.1100	28.1300	28.1300	-14.446%	13	327	-8.638%
2026-07-28	30.0000	32.9000	30.0000	32.8800	-13.701%	10	324	-21.837%
2026-07-27	37.7300	38.1000	36.6700	38.1000	-8.193%	58	323	-32.546%
2026-07-24	42.0000	42.4000	41.5000	41.5000	-18.307%	20	322	-38.072%
2026-07-23	53.0000	53.0000	50.8000	50.8000	+5.833%	11	337	-49.409%
2026-07-22	49.9000	50.0000	48.0000	48.0000	-10.196%	4	338	-46.458%
2026-07-21	48.6000	53.4500	48.2000	53.4500	+21.339%	19	335	-51.918%
2026-07-20	44.0500	44.0500	44.0500	44.0500	-0.113%	1	338	-41.657%
2026-07-17	38.0000	44.1000	38.0000	44.1000	+7.561%	19	337	-41.723%
2026-07-16	44.7500	44.7500	40.0000	41.0000	-17.819%	5	333	-37.317%
2026-07-15	49.8900	49.8900	49.8900	49.8900	-13.834%	10	330	-48.487%
2026-07-14	54.8300	57.9000	54.8300	57.9000	+8.164%	2	330	-55.613%
2026-07-10	52.8000	54.0000	52.8000	53.5300	-5.989%	9	330	-51.990%
2026-07-09	56.9400	56.9400	56.9400	56.9400	+7.841%	1	334	-54.865%
2026-07-08	50.5000	52.8000	50.5000	52.8000	-0.132%	4	333	-51.326%
2026-07-07	54.2500	55.8800	52.7000	52.8700	-9.624%	35	334	-51.390%
2026-07-06	61.2200	61.7500	58.5000	58.5000	+3.963%	32	318	-56.068%
2026-07-02	65.0900	65.1200	52.0700	56.2700	-19.036%	48	312	-54.327%
2026-07-01	70.7600	70.7600	69.5000	69.5000	-10.691%	6	312	-63.022%
2026-06-30	75.7000	77.8200	75.2600	77.8200	+11.955%	30	308	-66.975%
2026-06-26	63.9400	70.2500	62.9000	69.5100	-1.053%	8	284	-63.027%
2026-06-25	71.5000	71.5000	70.2500	70.2500	-6.083%	6	283	-63.416%
2026-06-24	73.2500	74.8000	72.1800	74.8000	-3.720%	6	275	-65.642%
2026-06-23	84.0000	84.0000	77.6900	77.6900	-21.255%	40	277	-66.920%
2026-06-22	89.0000	101.5000	86.0000	98.6600	+9.379%	32	251	-73.951%
2026-06-18	89.3000	97.6500	89.3000	90.2000	-11.220%	7	244	-71.508%
2026-06-17	96.5500	101.6000	96.5500	101.6000	-13.789%	4	244	-74.705%
2026-06-16	117.8500	117.8500	117.8500	117.8500	+1.595%	1	240	-78.193%
2026-06-15	113.1200	117.6400	113.1200	116.0000	+13.005%	32	239	-77.845%
2026-06-12	102.6500	102.6500	102.6500	102.6500	+0.244%	1	212	-74.963%
2026-06-11	97.1600	102.4000	97.1600	102.4000	+6.224%	9	211	-74.902%
2026-06-09	130.8000	130.8000	96.4000	96.4000	-21.197%	35	211	-73.340%
2026-06-08	114.7000	126.0000	111.3200	122.3300	+11.462%	25	201	-78.991%
2026-06-05	125.5000	125.5000	106.2500	109.7500	-17.481%	22	196	-76.583%
2026-06-04	103.4000	133.0000	102.8300	133.0000	+19.325%	22	190	-80.677%
2026-06-03	125.6000	125.6000	110.9000	111.4600	-12.098%	18	184	-76.942%
2026-06-02	124.3900	126.8000	118.8300	126.8000	+12.312%	9	179	-79.732%
2026-06-01	92.2100	115.0000	92.2100	112.9000	+26.854%	82	178	-77.236%
2026-05-29	88.7200	89.0000	87.7000	89.0000	-10.273%	7	124	-71.124%
2026-05-28	104.9000	104.9000	98.0000	99.1900	-5.353%	13	122	-74.090%
2026-05-27	104.8000	104.8000	104.8000	104.8000	-0.190%	7	111	-75.477%
2026-05-26	109.7000	109.7000	105.0000	105.0000	+0.191%	23	111	-75.524%
2026-05-22	98.4700	104.8000	98.4700	104.8000	+2.244%	31	89	-75.477%
2026-05-21	105.9000	108.0400	102.5000	102.5000	+10.334%	91	109	-74.927%
2026-05-20	99.6700	99.6700	92.8100	92.9000	-2.723%	6	109	-72.336%
2026-05-19	94.0000	95.5000	93.2000	95.5000	-1.353%	3	45	-73.089%
2026-05-18	97.5000	97.5000	95.3500	96.8100	-15.964%	74	45	-73.453%
2026-05-15	110.5100	115.2000	110.5100	115.2000	-7.097%	6	45	-77.691%
2026-05-14	130.3700	130.3700	123.6000	124.0000	-14.765%	7	45	-79.274%
2026-05-13	122.2900	148.0000	118.5700	145.4800	+41.655%	14	33	-82.334%
2026-05-12	122.6900	122.6900	102.7000	102.7000	-1.685%	10	33	-74.976%
2026-05-11	88.0000	105.6100	88.0000	104.4600	+33.410%	12	33	-75.397%
2026-05-08	91.5800	98.4600	74.0000	78.3000	-13.576%	24	31	-67.178%
2026-05-07	93.5500	93.5500	90.6000	90.6000	-11.558%	3	24	-71.634%
2026-05-06	97.8100	102.4400	97.8100	102.4400	-4.618%	10	24	-74.912%
2026-05-05	105.6000	107.4000	105.6000	107.4000	+6.474%	2	22	-76.071%
2026-05-04	105.6500	105.6500	100.0800	100.8700	-8.217%	6	20	-74.522%
2026-05-01	102.8000	110.0700	102.8000	109.9000	+45.698%	5	17	-76.615%
2026-04-29	75.8600	75.8600	75.2500	75.4300	+1.357%	6	17	-65.929%
2026-04-28	74.4200	74.4200	74.4200	74.4200	-2.066%	1	14	-65.466%
2026-04-27	75.9900	75.9900	75.9900	75.9900	-20.463%	1	14	-66.180%
2026-04-21	97.5000	97.5000	95.5400	95.5400	+9.027%	2	14	-73.100%
2026-04-20	87.5500	87.6300	86.7000	87.6300	+4.000%	6	14	-70.672%
2026-04-17	84.2200	84.2600	84.2200	84.2600	+2.844%	7	13	-69.499%
2026-04-16	81.9300	81.9300	81.9300	81.9300	+8.087%	1	7	-68.632%
2026-04-10	75.8000	75.8000	75.8000	75.8000	+12.714%	1	7	-66.095%
2026-04-09	66.7000	67.2500	66.7000	67.2500	0.000%	6	6	-61.784%