Dark

AAOI20280121C50
AAOI Jan 21 2028 50.00 Call (AAOI280121C00050000)
option OPRA

EOD

Sep 28, 2026

59.50-8.462%(-5.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	60.9000	60.9000	57.4500	59.5000	-8.462%	12	4,199	0.000%
2026-09-24	63.1000	65.0000	63.1000	65.0000	-0.383%	4	4,196	-8.462%
2026-09-23	66.4000	67.3200	65.2500	65.2500	-4.605%	5	4,193	-8.812%
2026-09-22	68.0000	68.4000	67.5000	68.4000	-2.813%	47	4,189	-13.012%
2026-09-21	70.0000	70.3800	69.5800	70.3800	+9.969%	6	4,228	-15.459%
2026-09-18	64.0000	64.0000	64.0000	64.0000	+3.476%	3	4,230	-7.031%
2026-09-17	62.3000	62.3000	61.8500	61.8500	+0.276%	2	4,227	-3.800%
2026-09-14	61.6800	61.6800	61.6800	61.6800	-8.622%	1	4,225	-3.534%
2026-09-10	71.1000	71.1000	67.5000	67.5000	-8.870%	2	4,224	-11.852%
2026-09-09	74.0700	74.0700	74.0700	74.0700	-5.038%	1	4,222	-19.671%
2026-09-08	72.0000	78.0000	72.0000	78.0000	+14.706%	3	4,222	-23.718%
2026-09-04	66.3500	68.6000	66.3500	68.0000	+3.976%	6	4,221	-12.500%
2026-09-03	61.6000	67.0000	61.6000	65.4000	-0.879%	6	4,221	-9.021%
2026-09-02	65.7500	65.9800	65.7000	65.9800	-1.830%	8	4,215	-9.821%
2026-09-01	66.0000	67.2100	66.0000	67.2100	-2.594%	13	4,207	-11.472%
2026-08-31	71.0000	71.0000	69.0000	69.0000	-5.479%	4	4,207	-13.768%
2026-08-28	73.0000	73.0000	73.0000	73.0000	-5.195%	1	4,203	-18.493%
2026-08-27	77.0200	77.0200	77.0000	77.0000	+0.654%	4	4,202	-22.727%
2026-08-24	70.0000	76.5000	70.0000	76.5000	-15.934%	7	4,198	-22.222%
2026-08-19	91.0000	91.0000	91.0000	91.0000	-8.081%	1	4,191	-34.615%
2026-08-18	99.0000	99.0000	99.0000	99.0000	-1.980%	4	4,190	-39.899%
2026-08-13	104.0000	104.0000	101.0000	101.0000	+4.124%	2	4,186	-41.089%
2026-08-11	96.0000	97.5000	96.0000	97.0000	-3.000%	3	4,184	-38.660%
2026-08-10	114.0000	114.0000	100.0000	100.0000	-6.420%	8	4,181	-40.500%
2026-08-07	106.8500	106.8600	106.8500	106.8600	+14.903%	10	4,173	-44.320%
2026-08-06	89.7500	93.0000	89.7500	93.0000	-10.015%	4	4,163	-36.022%
2026-08-04	96.0000	103.3500	96.0000	103.3500	+34.658%	4	4,163	-42.429%
2026-08-03	76.7500	76.7500	76.7500	76.7500	+13.704%	1	4,162	-22.476%
2026-07-31	69.6000	69.6000	67.5000	67.5000	+10.565%	2	4,162	-11.852%
2026-07-30	60.4800	61.0500	60.4800	61.0500	+6.638%	4	4,162	-2.539%
2026-07-29	57.2500	57.2500	57.2500	57.2500	-5.715%	1	4,158	+3.930%
2026-07-28	59.0000	60.7200	59.0000	60.7200	-9.643%	2	4,158	-2.009%
2026-07-27	69.6000	69.6000	66.0000	67.2000	-6.132%	7	4,156	-11.458%
2026-07-24	73.5100	73.5100	71.5900	71.5900	-13.747%	12	4,149	-16.888%
2026-07-22	85.6400	85.6400	83.0000	83.0000	+18.166%	2	4,150	-28.313%
2026-07-17	70.2400	70.2400	70.2400	70.2400	+0.343%	1	4,148	-15.290%
2026-07-16	73.0000	73.0000	70.0000	70.0000	-25.847%	8	4,149	-15.000%
2026-07-14	94.4000	94.4000	94.4000	94.4000	+8.606%	2	4,151	-36.970%
2026-07-10	85.0000	86.9200	85.0000	86.9200	-6.185%	6	4,153	-31.546%
2026-07-09	92.6500	92.6500	92.6500	92.6500	-5.217%	2	4,147	-35.780%
2026-07-06	98.2100	98.2100	97.7500	97.7500	-1.263%	5	4,147	-39.130%
2026-06-26	99.0000	99.0000	99.0000	99.0000	-13.158%	5	4,142	-39.899%
2026-06-24	114.0000	114.0000	114.0000	114.0000	-18.936%	1	4,147	-47.807%
2026-06-12	140.6300	140.6300	140.6300	140.6300	-17.349%	4,000	4,147	-57.690%
2026-06-08	170.1500	170.1500	170.1500	170.1500	+8.896%	1	147	-65.031%
2026-06-05	156.8000	156.8000	156.2500	156.2500	+5.219%	2	147	-61.920%
2026-06-04	148.5000	148.5000	148.5000	148.5000	-2.750%	1	147	-59.933%
2026-06-01	152.7000	152.7000	152.7000	152.7000	+10.652%	1	146	-61.035%
2026-05-28	139.5000	139.5000	138.0000	138.0000	-11.294%	2	146	-56.884%
2026-05-27	155.5700	155.5700	155.5700	155.5700	+2.214%	5	145	-61.754%
2026-05-26	152.2000	152.2000	152.2000	152.2000	+11.830%	10	140	-60.907%
2026-05-19	136.1000	136.1000	136.1000	136.1000	-6.138%	1	150	-56.282%
2026-05-18	138.4200	145.0000	138.4200	145.0000	+8.492%	6	150	-58.966%
2026-05-11	133.6500	133.6500	133.6500	133.6500	-0.462%	5	150	-55.481%
2026-05-07	134.2700	134.2700	134.2700	134.2700	-9.958%	1	145	-55.686%
2026-05-05	149.0700	149.1200	149.0700	149.1200	+31.906%	2	145	-60.099%
2026-04-22	113.0500	113.0500	113.0500	113.0500	-4.559%	1	143	-47.368%
2026-04-13	118.4500	118.4500	118.4500	118.4500	+3.904%	1	144	-49.768%
2026-04-10	114.0000	114.0000	114.0000	114.0000	+0.220%	1	145	-47.807%
2026-04-09	113.7500	113.7500	113.7500	113.7500	+9.270%	1	145	-47.692%
2026-04-08	98.8000	104.1000	98.8000	104.1000	+81.043%	2	145	-42.843%
2026-03-30	69.0000	69.0000	57.5000	57.5000	-17.027%	2	145	+3.478%
2026-03-27	69.3000	69.3000	69.3000	69.3000	-6.351%	2	143	-14.141%
2026-03-26	74.0000	74.0000	74.0000	74.0000	+8.680%	2	145	-19.595%
2026-03-23	68.2000	68.2000	68.0900	68.0900	+14.054%	10	143	-12.616%
2026-03-17	59.7000	59.7000	59.7000	59.7000	-11.293%	5	143	-0.335%
2026-03-16	68.5000	68.5000	67.3000	67.3000	-9.054%	11	138	-11.590%
2026-03-13	74.0000	74.0000	74.0000	74.0000	-13.450%	1	147	-19.595%
2026-03-12	83.0500	85.5000	82.9100	85.5000	-10.938%	6	146	-30.409%
2026-03-10	96.0000	96.0000	96.0000	96.0000	+35.211%	2	142	-38.021%
2026-03-09	71.0000	71.0000	71.0000	71.0000	-16.204%	1	144	-16.197%
2026-03-06	84.7300	84.7300	84.7300	84.7300	+16.068%	1	145	-29.777%
2026-03-04	67.0800	73.0000	67.0800	73.0000	+9.774%	4	144	-18.493%
2026-03-03	66.5000	66.5000	66.5000	66.5000	-12.730%	10	148	-10.526%
2026-03-02	76.4000	76.4900	75.5000	76.2000	+34.867%	6	158	-21.916%
2026-02-27	51.1000	56.5000	51.1000	56.5000	+85.978%	13	158	+5.310%
2026-02-26	30.3800	30.3800	30.3800	30.3800	-11.865%	1	156	+95.853%
2026-02-25	34.4700	34.4700	34.4700	34.4700	+8.601%	1	154	+72.614%
2026-02-24	29.0600	31.7400	29.0600	31.7400	+2.387%	26	154	+87.461%
2026-02-23	31.0000	31.0000	31.0000	31.0000	+26.016%	3	152	+91.935%
2026-02-19	24.6000	24.6000	24.6000	24.6000	+17.143%	1	149	+141.870%
2026-02-12	21.0000	21.0000	21.0000	21.0000	-20.635%	1	149	+183.333%
2026-02-10	26.4600	26.4600	26.4600	26.4600	-2.000%	1	149	+124.868%
2026-02-09	24.5400	27.0000	24.5400	27.0000	+17.391%	30	149	+120.370%
2026-02-06	20.1900	23.0000	20.1900	23.0000	+21.053%	12	131	+158.696%
2026-02-05	17.7900	19.0000	17.7900	19.0000	-4.618%	31	124	+213.158%
2026-02-04	20.1700	20.1700	19.0700	19.9200	-14.138%	75	154	+198.695%
2026-02-03	24.1200	24.2700	23.2000	23.2000	+1.443%	9	142	+156.466%
2026-02-02	23.7500	26.5000	22.4400	22.8700	+23.622%	22	133	+160.166%
2026-01-29	20.7400	20.7400	18.5000	18.5000	+10.185%	2	136	+221.622%
2026-01-23	16.5000	16.7900	16.5000	16.7900	+2.378%	15	134	+254.378%
2026-01-21	15.9600	16.4000	15.9600	16.4000	-8.889%	12	134	+262.805%
2026-01-16	18.0000	18.0000	18.0000	18.0000	-1.639%	1	133	+230.556%
2025-12-29	18.3000	18.3000	18.3000	18.3000	+69.444%	28	133	+225.137%
2025-12-09	10.8000	10.8000	10.8000	10.8000	0.000%	68	106	+450.926%
2025-12-08	10.8000	10.8000	10.8000	10.8000	+58.824%	2	38	+450.926%
2025-11-21	6.8000	6.8000	6.8000	6.8000	-2.857%	1	37	+775.000%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-7.652%	2	36	+750.000%
2025-11-18	7.5800	7.5800	7.5800	7.5800	-16.058%	1	34	+684.960%
2025-11-17	8.7000	9.0300	8.7000	9.0300	+11.481%	6	35	+558.915%
2025-11-14	8.1000	8.1000	8.1000	8.1000	+1.250%	18	30	+634.568%
2025-11-13	8.7000	8.7000	8.0000	8.0000	-20.792%	2	14	+643.750%
2025-11-11	9.7200	10.1000	9.7200	10.1000	-28.973%	2	11	+489.109%
2025-11-06	14.2200	14.2200	14.2200	14.2200	+6.917%	5	11	+318.425%
2025-11-04	14.0000	14.0000	13.2000	13.3000	-26.111%	8	11	+347.368%
2025-10-29	18.2000	18.2000	18.0000	18.0000	+1.925%	2	8	+230.556%
2025-10-28	17.6600	17.6600	17.6600	17.6600	+11.914%	4	6	+236.920%
2025-10-21	15.7800	15.7800	15.7800	15.7800	+10.815%	1	2	+277.060%
2025-10-07	14.2400	14.2400	14.2400	14.2400	0.000%	1	1	+317.837%