Dark

AAOI20280121C40
AAOI Jan 21 2028 40.00 Call (AAOI280121C00040000)
option OPRA

EOD

Sep 24, 2026

70.75-7.395%(-5.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	70.7500	70.7500	70.7500	70.7500	-7.395%	1	112	0.000%
2026-09-21	76.4000	76.4000	76.4000	76.4000	+4.586%	1	112	-7.395%
2026-09-18	73.0500	73.0500	73.0500	73.0500	+8.512%	2	113	-3.149%
2026-09-17	66.8000	67.3200	66.8000	67.3200	+0.478%	11	113	+5.095%
2026-09-14	67.0000	67.0000	67.0000	67.0000	-10.452%	1	104	+5.597%
2026-09-11	74.8200	74.8200	74.8200	74.8200	-7.056%	5	104	-5.440%
2026-08-24	80.5000	80.5000	80.5000	80.5000	+38.793%	1	103	-12.112%
2026-07-29	60.7500	60.7500	58.0000	58.0000	-46.172%	2	103	+21.983%
2026-06-26	104.1000	107.7500	104.1000	107.7500	-24.322%	4	103	-34.339%
2026-06-17	142.5700	142.5700	142.3800	142.3800	-10.475%	3	104	-50.309%
2026-06-15	159.0400	159.0400	159.0400	159.0400	-7.162%	2	106	-55.514%
2026-06-08	171.3100	171.3100	171.3100	171.3100	+15.516%	1	107	-58.701%
2026-05-28	145.8800	148.3000	145.8800	148.3000	-5.155%	5	108	-52.293%
2026-05-27	155.5400	156.3600	155.5400	156.3600	+4.191%	3	113	-54.752%
2026-05-21	150.0700	150.0700	150.0700	150.0700	+2.929%	3	113	-52.855%
2026-05-19	136.6600	145.8500	136.6600	145.8000	+1.264%	15	115	-51.475%
2026-05-18	143.9800	143.9800	143.9800	143.9800	-11.293%	5	114	-50.861%
2026-05-15	162.3300	162.3300	162.3100	162.3100	-6.584%	5	114	-56.411%
2026-05-14	173.7500	173.7500	173.7500	173.7500	-13.342%	1	116	-59.281%
2026-05-13	181.0000	200.5000	181.0000	200.5000	+24.534%	8	119	-64.713%
2026-05-12	161.0000	161.0000	161.0000	161.0000	+12.587%	1	119	-56.056%
2026-05-11	143.0000	143.0000	143.0000	143.0000	+20.370%	15	119	-50.524%
2026-05-08	131.0000	131.0000	118.8000	118.8000	-13.788%	7	119	-40.446%
2026-05-07	137.8000	137.8000	137.8000	137.8000	-8.784%	5	120	-48.657%
2026-05-06	151.0700	151.0700	151.0700	151.0700	+1.779%	5	120	-53.167%
2026-05-04	148.4300	148.4300	148.4300	148.4300	-8.444%	5	120	-52.334%
2026-05-01	148.7700	162.1200	148.7700	162.1200	+37.483%	7	122	-56.359%
2026-04-27	117.8300	117.9200	117.8300	117.9200	+8.652%	5	122	-40.002%
2026-04-23	114.7900	114.7900	108.5300	108.5300	-12.299%	5	122	-34.811%
2026-04-10	123.7500	123.7500	123.7500	123.7500	+83.198%	5	120	-42.828%
2026-04-01	67.5500	67.5500	67.5500	67.5500	-24.271%	1	123	+4.737%
2026-03-25	89.2000	89.2000	89.2000	89.2000	+34.236%	30	122	-20.684%
2026-03-17	66.4500	66.4500	66.4500	66.4500	-8.345%	2	143	+6.471%
2026-03-13	79.0000	79.0000	72.5000	72.5000	-18.218%	2	145	-2.414%
2026-03-12	88.6600	88.6600	88.6500	88.6500	-13.037%	14	146	-20.192%
2026-03-11	101.9400	101.9400	101.9400	101.9400	+2.597%	1	152	-30.596%
2026-03-10	91.1900	99.3600	91.1900	99.3600	+23.444%	4	151	-28.794%
2026-03-09	74.0000	80.4900	74.0000	80.4900	-8.628%	21	149	-12.101%
2026-03-06	88.0900	88.0900	88.0900	88.0900	+21.503%	1	171	-19.684%
2026-03-05	77.7500	79.0000	72.5000	72.5000	-6.692%	3	170	-2.414%
2026-03-04	77.7000	77.7000	77.7000	77.7000	+7.320%	1	167	-8.945%
2026-03-03	72.4000	72.4000	72.4000	72.4000	-2.688%	1	166	-2.279%
2026-03-02	74.0700	74.4000	73.0000	74.4000	+24.498%	12	166	-4.906%
2026-02-27	51.7300	60.0500	49.3700	59.7600	+75.249%	45	175	+18.390%
2026-02-23	30.8000	34.1000	30.8000	34.1000	+2.402%	9	194	+107.478%
2026-02-20	32.7000	33.3500	32.7000	33.3000	+35.642%	16	199	+112.462%
2026-02-19	24.5500	24.5500	24.5500	24.5500	-6.796%	20	207	+188.187%
2026-02-13	26.3400	26.3400	26.3400	26.3400	+14.522%	1	188	+168.603%
2026-02-12	28.7000	28.7000	23.0000	23.0000	-17.266%	5	188	+207.609%
2026-02-09	27.8000	27.8000	27.8000	27.8000	+7.502%	1	190	+154.496%
2026-02-06	22.7900	25.8600	22.7900	25.8600	+19.778%	16	190	+173.589%
2026-02-04	26.5500	26.5500	21.5900	21.5900	-15.333%	16	190	+227.698%
2026-02-03	25.5000	25.5000	25.5000	25.5000	-1.544%	3	199	+177.451%
2026-02-02	25.8400	25.9000	25.8400	25.9000	+1.569%	7	196	+173.166%
2026-01-30	25.4800	25.5000	25.4800	25.5000	+23.367%	15	190	+177.451%
2026-01-29	19.6700	20.6700	19.6700	20.6700	-16.821%	50	190	+242.284%
2026-01-28	24.8500	24.8500	24.8500	24.8500	+22.414%	10	155	+184.708%
2026-01-22	21.7100	21.7100	20.3000	20.3000	+6.283%	4	155	+248.522%
2026-01-21	19.1000	19.1000	19.1000	19.1000	-10.748%	1	155	+270.419%
2026-01-20	21.4000	21.4000	21.4000	21.4000	+7.322%	1	155	+230.607%
2026-01-16	19.9400	19.9400	19.9400	19.9400	-0.499%	1	154	+254.814%
2026-01-15	20.0000	20.0400	20.0000	20.0400	+13.864%	10	154	+253.044%
2026-01-13	17.6000	17.6000	17.6000	17.6000	+3.529%	2	159	+301.989%
2026-01-08	19.3000	19.3000	17.0000	17.0000	0.000%	4	158	+316.176%
2026-01-06	17.0000	17.0000	17.0000	17.0000	-6.077%	1	161	+316.176%
2026-01-05	18.1000	18.1000	18.1000	18.1000	-13.686%	1	163	+290.884%
2026-01-02	19.7700	20.9700	19.7700	20.9700	+4.850%	8	163	+237.387%
2025-12-29	20.0000	20.0000	20.0000	20.0000	-9.461%	1	156	+253.750%
2025-12-23	22.0900	22.0900	22.0900	22.0900	+22.722%	1	156	+220.281%
2025-12-22	17.2000	18.0000	17.2000	18.0000	+32.841%	3	156	+293.056%
2025-12-18	13.5500	13.5500	13.5500	13.5500	+11.066%	5	155	+422.140%
2025-12-17	12.2700	12.2700	12.2000	12.2000	-9.496%	2	158	+479.918%
2025-12-16	13.7000	13.7000	13.4800	13.4800	-12.010%	50	157	+424.852%
2025-12-15	15.3200	15.3200	15.3200	15.3200	-20.042%	1	181	+361.815%
2025-12-11	19.1600	19.1600	19.1600	19.1600	+47.385%	1	181	+269.259%
2025-12-09	13.0000	13.0000	13.0000	13.0000	+13.043%	1	181	+444.231%
2025-12-04	11.6000	11.6000	11.5000	11.5000	+21.822%	2	182	+515.217%
2025-11-20	9.4400	9.4400	9.4400	9.4400	+8.381%	1	181	+649.470%
2025-11-19	8.7100	8.7100	8.7100	8.7100	-12.638%	1	180	+712.285%
2025-11-18	9.9700	9.9700	9.9700	9.9700	-2.255%	1	180	+609.629%
2025-11-13	10.2000	10.2000	10.2000	10.2000	-2.579%	1	179	+593.627%
2025-11-12	11.1000	11.1000	10.4700	10.4700	-12.750%	61	180	+575.740%
2025-11-10	12.0000	12.0000	12.0000	12.0000	+1.695%	2	128	+489.583%
2025-11-07	11.8000	11.8000	11.8000	11.8000	-23.871%	1	128	+499.576%
2025-11-04	15.5000	15.5000	15.5000	15.5000	-26.575%	1	127	+356.452%
2025-10-29	21.1100	21.1100	21.1100	21.1100	+1.981%	5	127	+235.149%
2025-10-28	20.7000	20.7000	20.7000	20.7000	+18.693%	4	130	+241.787%
2025-10-24	17.4400	17.4400	17.4400	17.4400	+7.191%	1	129	+305.677%
2025-10-23	16.2700	16.2700	16.2700	16.2700	+9.932%	5	129	+334.849%
2025-10-22	14.6000	14.8000	14.6000	14.8000	-17.778%	21	134	+378.041%
2025-10-21	18.0000	18.0000	18.0000	18.0000	-4.661%	1	147	+293.056%
2025-10-20	18.8800	18.8800	18.8800	18.8800	+23.641%	5	147	+274.735%
2025-10-17	14.8200	15.2700	14.8200	15.2700	-6.833%	21	145	+363.327%
2025-10-15	15.2000	16.3900	15.2000	16.3900	+29.463%	11	166	+331.666%
2025-10-14	12.6600	12.6600	12.6600	12.6600	-8.394%	10	175	+458.847%
2025-10-13	13.8200	13.8200	13.8200	13.8200	+6.308%	3	165	+411.939%
2025-10-10	13.5000	13.5000	13.0000	13.0000	-17.722%	21	162	+444.231%
2025-10-09	15.8000	15.8000	15.8000	15.8000	-2.349%	1	142	+347.785%
2025-10-07	16.1800	16.1800	16.1800	16.1800	-9.101%	10	142	+337.268%
2025-10-06	17.8000	17.8000	17.8000	17.8000	+41.494%	1	132	+297.472%
2025-10-03	12.5800	12.5800	12.5800	12.5800	+4.139%	1	132	+462.401%
2025-10-01	12.0800	12.0800	12.0800	12.0800	+6.338%	20	131	+485.679%
2025-09-30	11.3600	11.3600	11.3600	11.3600	-24.267%	10	127	+522.799%
2025-09-22	15.0000	15.0000	15.0000	15.0000	+7.914%	7	117	+371.667%
2025-09-19	14.0000	14.0000	13.9000	13.9000	-3.001%	6	111	+408.993%
2025-09-18	14.7500	14.7500	14.0000	14.3300	+9.389%	5	116	+393.719%
2025-09-16	13.9300	13.9300	13.1000	13.1000	-7.746%	80	111	+440.076%
2025-09-15	14.2000	14.2000	14.2000	14.2000	0.000%	31	31	+398.239%