Dark

AAOI20280121C350
AAOI Jan 21 2028 350.00 Call (AAOI280121C00350000)
option OPRA

EOD

Sep 29, 2026

14.19+14.435%(+1.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.9000	14.1900	13.9000	14.1900	+14.435%	2	1,216	0.000%
2026-09-28	12.5000	12.5000	11.9000	12.4000	-9.489%	40	1,216	+14.435%
2026-09-25	14.2500	14.4000	13.7000	13.7000	-2.837%	118	1,221	+3.577%
2026-09-24	13.9000	14.1000	13.9000	14.1000	-1.399%	2	1,217	+0.638%
2026-09-23	15.2700	15.2700	14.3000	14.3000	-3.378%	68	1,215	-0.769%
2026-09-22	16.1500	16.4000	14.8000	14.8000	-10.736%	3	1,170	-4.122%
2026-09-21	16.5500	16.8000	16.5500	16.5800	+6.624%	8	1,169	-14.415%
2026-09-18	14.3000	15.5500	14.2900	15.5500	+12.681%	22	1,170	-8.746%
2026-09-17	14.2000	14.3000	13.8000	13.8000	+1.471%	8	1,161	+2.826%
2026-09-16	13.5000	13.6000	13.5000	13.6000	+5.426%	10	1,162	+4.338%
2026-09-15	13.8600	13.8600	12.9000	12.9000	-5.702%	17	1,168	+10.000%
2026-09-14	14.5000	14.5000	13.5000	13.6800	-19.671%	87	1,157	+3.728%
2026-09-11	16.5000	17.3000	16.5000	17.0300	+2.714%	353	1,180	-16.676%
2026-09-10	16.6000	16.6000	16.5000	16.5800	-9.891%	9	829	-14.415%
2026-09-09	19.6100	19.6100	18.4000	18.4000	-6.599%	45	830	-22.880%
2026-09-08	18.1000	20.4000	18.0000	19.7000	+20.859%	166	823	-27.970%
2026-09-04	15.4500	16.3000	15.4500	16.3000	+7.662%	24	730	-12.945%
2026-09-03	14.3800	15.8000	14.0600	15.1400	-0.395%	121	730	-6.275%
2026-09-02	15.0000	15.2000	15.0000	15.2000	-6.691%	20	767	-6.645%
2026-09-01	16.5000	16.9000	16.2800	16.2900	-13.074%	13	759	-12.891%
2026-08-31	18.4900	18.8500	18.4900	18.7400	-6.766%	4	756	-24.280%
2026-08-28	20.0400	20.5000	20.0400	20.1000	-14.286%	4	755	-29.403%
2026-08-27	24.0000	24.4000	23.2000	23.4500	-3.736%	16	754	-39.488%
2026-08-26	23.2500	24.3600	23.2500	24.3600	-4.358%	5	756	-41.749%
2026-08-25	25.4700	25.4700	25.4700	25.4700	+5.685%	1	756	-44.287%
2026-08-24	22.0000	25.5000	22.0000	24.1000	-26.502%	20	756	-41.120%
2026-08-21	35.1500	35.1500	32.7900	32.7900	-4.763%	8	756	-56.725%
2026-08-20	34.4300	34.4300	34.4300	34.4300	-0.921%	5	758	-58.786%
2026-08-19	34.7500	34.7500	34.7500	34.7500	-8.384%	1	753	-59.165%
2026-08-18	40.1500	40.1500	37.9300	37.9300	-27.615%	8	753	-62.589%
2026-08-17	49.4500	54.4000	48.7500	52.4000	+5.859%	111	754	-72.920%
2026-08-14	47.3700	49.7000	46.8500	49.5000	+24.685%	16	644	-71.333%
2026-08-13	45.3200	45.3200	39.7000	39.7000	-7.459%	69	636	-64.257%
2026-08-12	45.8000	45.8000	41.1000	42.9000	-0.233%	4	649	-66.923%
2026-08-10	43.0000	43.0000	43.0000	43.0000	-5.598%	1	648	-67.000%
2026-08-07	45.5000	50.1500	45.4100	45.5500	+5.930%	33	648	-68.847%
2026-08-06	37.5000	43.0000	37.5000	43.0000	-3.371%	5	630	-67.000%
2026-08-05	44.5000	44.5000	44.5000	44.5000	-2.944%	25	629	-68.112%
2026-08-04	40.5900	45.8500	40.5900	45.8500	+50.328%	646	618	-69.051%
2026-08-03	25.0000	30.5000	25.0000	30.5000	+26.556%	7	568	-53.475%
2026-07-31	24.1000	24.1000	24.1000	24.1000	+9.545%	1	564	-41.120%
2026-07-30	21.0000	22.4000	20.9500	22.0000	+29.412%	46	564	-35.500%
2026-07-29	21.7700	21.7700	17.0000	17.0000	-22.727%	46	597	-16.529%
2026-07-28	20.5000	22.0000	19.5000	22.0000	-13.009%	24	629	-35.500%
2026-07-27	26.0800	26.0800	25.0000	25.2900	-11.263%	36	620	-43.891%
2026-07-24	29.7000	29.7000	28.5000	28.5000	-17.630%	13	621	-50.211%
2026-07-23	36.0400	36.0400	34.6000	34.6000	+2.367%	38	614	-58.988%
2026-07-22	34.2000	34.2000	33.8000	33.8000	-11.518%	16	612	-58.018%
2026-07-21	33.7200	40.0000	33.6900	38.2000	+19.375%	44	621	-62.853%
2026-07-20	32.0000	32.0000	32.0000	32.0000	0.000%	1	657	-55.656%
2026-07-17	28.3800	32.0000	28.3800	32.0000	+7.023%	3	656	-55.656%
2026-07-16	30.5900	30.6000	29.3100	29.9000	-10.746%	17	656	-52.542%
2026-07-15	32.8800	33.5000	32.8800	33.5000	-19.471%	2	659	-57.642%
2026-07-14	39.1200	43.0000	39.1200	41.6000	+21.637%	20	658	-65.889%
2026-07-13	34.0000	34.6000	34.0000	34.2000	-11.053%	14	655	-58.509%
2026-07-10	38.4500	38.4500	38.4500	38.4500	-10.164%	1	656	-63.095%
2026-07-09	42.9000	42.9500	41.0000	42.8000	+14.042%	9	657	-66.846%
2026-07-08	37.8000	37.8000	37.5300	37.5300	+1.984%	16	650	-62.190%
2026-07-07	39.9000	39.9000	36.8000	36.8000	-15.789%	53	634	-61.440%
2026-07-06	41.0000	45.8500	41.0000	43.7000	+8.571%	12	585	-67.529%
2026-07-02	48.3300	48.3300	38.2900	40.2500	-21.540%	26	580	-64.745%
2026-07-01	54.9000	54.9000	51.3000	51.3000	-11.841%	128	580	-72.339%
2026-06-30	58.5000	58.5000	58.1900	58.1900	+17.556%	5	471	-75.614%
2026-06-29	53.0000	53.0000	48.0800	49.5000	-6.604%	12	475	-71.333%
2026-06-26	46.5000	53.0000	46.5000	53.0000	+0.474%	18	465	-73.226%
2026-06-25	52.2500	53.7700	51.0000	52.7500	-6.505%	50	449	-73.100%
2026-06-24	55.4500	56.4200	54.6800	56.4200	-4.227%	5	410	-74.849%
2026-06-23	64.2600	65.5400	58.9100	58.9100	-20.926%	6	405	-75.912%
2026-06-22	69.8100	78.0000	66.5000	74.5000	+7.971%	50	401	-80.953%
2026-06-18	70.0000	75.9200	69.0000	69.0000	-10.390%	36	371	-79.435%
2026-06-17	77.0000	77.0000	77.0000	77.0000	-13.483%	3	371	-81.571%
2026-06-16	89.0000	89.0000	89.0000	89.0000	-3.050%	1	371	-84.056%
2026-06-15	89.6500	95.7500	89.6500	91.8000	+12.915%	51	372	-84.542%
2026-06-12	80.4700	84.4000	77.4000	81.3000	-2.342%	34	325	-82.546%
2026-06-11	82.0000	83.2500	79.0000	83.2500	+0.036%	235	298	-82.955%
2026-06-10	81.0000	83.3500	81.0000	83.2200	+8.501%	20	378	-82.949%
2026-06-09	106.8000	106.8000	74.5000	76.7000	-25.606%	119	362	-81.499%
2026-06-08	92.4600	105.5000	92.4600	103.1000	+15.830%	10	269	-86.237%
2026-06-05	90.4100	108.0000	86.2300	89.0100	-13.161%	85	263	-84.058%
2026-06-04	81.5100	102.5000	81.5100	102.5000	+13.889%	15	202	-86.156%
2026-06-03	99.5000	99.5000	89.0000	90.0000	-8.898%	79	203	-84.233%
2026-06-02	99.0000	103.2000	98.2000	98.7900	+7.497%	42	138	-85.636%
2026-06-01	78.5000	93.0000	75.6500	91.9000	+37.575%	39	137	-84.559%
2026-05-29	71.6000	71.6000	66.5000	66.8000	-18.537%	35	136	-78.757%
2026-05-28	80.9500	82.0000	80.9500	82.0000	-6.606%	12	114	-82.695%
2026-05-27	86.0500	87.8000	86.0500	87.8000	+2.093%	6	103	-83.838%
2026-05-26	91.1000	91.1000	86.0000	86.0000	+6.436%	15	97	-83.500%
2026-05-21	83.7500	83.7500	80.8000	80.8000	+9.857%	4	85	-82.438%
2026-05-20	75.7400	76.2600	73.5500	73.5500	+1.448%	79	83	-80.707%
2026-05-19	80.5000	80.5000	72.5000	72.5000	-8.286%	11	4	-80.428%
2026-05-18	76.4500	79.0500	76.4500	79.0500	-10.476%	6	4	-82.049%
2026-05-15	88.3000	88.3000	88.3000	88.3000	-11.523%	1	4	-83.930%
2026-05-14	100.3500	100.8700	99.8000	99.8000	0.000%	4	3	-85.782%