Dark

AAOI20280121C80
AAOI Jan 21 2028 80.00 Call (AAOI280121C00080000)
option OPRA

EOD

Sep 28, 2026

46.05-11.255%(-5.84)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	47.5000	47.5000	45.4200	46.0500	-11.255%	21	352	0.000%
2026-09-25	52.0000	52.0000	51.8900	51.8900	+0.368%	2	342	-11.255%
2026-09-24	49.5600	51.7000	49.5600	51.7000	+1.373%	2	341	-10.928%
2026-09-23	52.0000	52.1500	51.0000	51.0000	-10.211%	3	340	-9.706%
2026-09-22	57.5000	57.5000	56.8000	56.8000	-1.389%	4	338	-18.926%
2026-09-21	57.6000	57.6000	57.6000	57.6000	+5.980%	4	336	-20.052%
2026-09-18	51.2000	54.3500	51.2000	54.3500	+11.602%	20	336	-15.271%
2026-09-17	48.7000	48.7000	48.7000	48.7000	0.000%	2	336	-5.441%
2026-09-14	48.7000	48.7000	48.7000	48.7000	-12.865%	1	336	-5.441%
2026-09-11	57.0000	57.0000	55.8900	55.8900	+2.928%	2	336	-17.606%
2026-09-10	55.2000	55.2000	54.3000	54.3000	-5.598%	5	336	-15.193%
2026-09-09	57.5200	57.5200	57.5200	57.5200	-9.928%	1	334	-19.941%
2026-09-08	59.2000	63.8600	58.5400	63.8600	+15.188%	6	334	-27.889%
2026-09-04	55.4400	55.4400	55.4400	55.4400	-4.414%	1	333	-16.937%
2026-08-31	58.0000	58.0000	58.0000	58.0000	-5.229%	1	333	-20.603%
2026-08-28	61.5000	61.5000	61.2000	61.2000	-6.436%	2	333	-24.755%
2026-08-27	65.4100	65.4100	65.4100	65.4100	+4.656%	4	332	-29.598%
2026-08-24	64.2000	64.2000	62.5000	62.5000	-19.188%	11	333	-26.320%
2026-08-21	78.7000	79.7800	75.7500	77.3400	-6.311%	8	339	-40.458%
2026-08-20	78.8000	82.9000	78.8000	82.5500	-23.480%	12	341	-44.216%
2026-08-17	107.8800	107.8800	107.8800	107.8800	+3.274%	1	338	-57.314%
2026-08-14	102.0000	104.4600	102.0000	104.4600	+13.543%	3	339	-55.916%
2026-08-05	92.0000	92.0000	92.0000	92.0000	+36.296%	1	340	-49.946%
2026-08-03	67.5000	67.5000	67.5000	67.5000	+19.851%	4	340	-31.778%
2026-07-31	56.3200	56.3200	56.3200	56.3200	+27.133%	1	340	-18.235%
2026-07-29	47.2300	47.2300	44.3000	44.3000	-29.916%	21	340	+3.950%
2026-07-24	63.2100	63.2100	63.2100	63.2100	-13.352%	1	320	-27.148%
2026-07-23	72.9500	72.9500	72.9500	72.9500	+12.490%	1	320	-36.875%
2026-07-20	64.8000	64.8500	64.8000	64.8500	+8.119%	2	320	-28.990%
2026-07-16	59.9800	59.9800	59.9800	59.9800	-14.314%	1	319	-23.224%
2026-07-15	70.0000	70.0000	70.0000	70.0000	-12.500%	1	319	-34.214%
2026-07-09	80.0000	80.0000	80.0000	80.0000	+11.111%	1	318	-42.438%
2026-07-08	72.0000	72.0000	72.0000	72.0000	-5.263%	1	319	-36.042%
2026-07-07	75.0000	76.0000	75.0000	76.0000	-25.490%	2	319	-39.408%
2026-06-29	102.0000	102.0000	102.0000	102.0000	-31.576%	1	320	-54.853%
2026-06-16	149.0700	149.0700	149.0700	149.0700	+0.148%	1	319	-69.108%
2026-06-05	148.8500	148.8500	148.8500	148.8500	-8.089%	1	319	-69.063%
2026-06-04	160.9000	161.9500	160.9000	161.9500	+14.858%	3	319	-71.565%
2026-06-03	141.0000	141.0000	141.0000	141.0000	-2.759%	1	322	-67.340%
2026-06-01	145.0000	145.0000	145.0000	145.0000	+26.527%	3	322	-68.241%
2026-05-29	114.6000	114.6000	114.6000	114.6000	-12.096%	1	325	-59.817%
2026-05-28	130.3700	130.3700	130.3700	130.3700	+0.664%	1	324	-64.677%
2026-05-27	129.5100	129.5100	129.5100	129.5100	+0.864%	1	323	-64.443%
2026-05-21	128.4000	128.4000	128.4000	128.4000	+2.132%	2	323	-64.136%
2026-05-20	125.7200	125.7200	125.7200	125.7200	-14.272%	1	323	-63.371%
2026-05-15	146.6300	147.5000	146.4500	146.6500	-5.497%	4	322	-68.599%
2026-05-14	161.0000	161.0000	155.1800	155.1800	-11.092%	3	320	-70.325%
2026-05-13	174.5400	174.5400	174.5400	174.5400	+23.263%	1	319	-73.616%
2026-05-11	119.0000	141.6000	119.0000	141.6000	+38.200%	6	319	-67.479%
2026-05-08	122.5900	122.5900	102.4600	102.4600	-9.528%	4	321	-55.056%
2026-05-07	121.2500	121.2500	113.2500	113.2500	-15.409%	2	321	-59.338%
2026-05-04	133.8800	133.8800	133.8800	133.8800	-7.028%	2	320	-65.604%
2026-05-01	144.0000	144.0000	144.0000	144.0000	+38.662%	1	320	-68.021%
2026-04-27	106.0000	106.0000	103.8500	103.8500	-10.667%	2	320	-55.657%
2026-04-24	111.5000	116.2500	111.5000	116.2500	+25.269%	5	319	-60.387%
2026-04-23	99.1200	99.1200	92.8000	92.8000	-7.662%	2	322	-50.377%
2026-04-22	104.5000	104.5000	100.5000	100.5000	-10.067%	182	322	-54.179%
2026-04-21	112.5000	112.5000	111.7500	111.7500	-6.681%	2	323	-58.792%
2026-04-20	119.7500	119.7500	119.7500	119.7500	+4.540%	1	323	-61.545%
2026-04-16	114.5500	114.5500	114.5500	114.5500	+21.063%	1	324	-59.799%
2026-04-15	97.0000	97.0000	94.6200	94.6200	-7.670%	2	324	-51.332%
2026-04-14	102.6200	102.6200	102.4800	102.4800	-6.539%	4	324	-55.064%
2026-04-10	108.3500	109.6500	108.3500	109.6500	+23.202%	2	324	-58.003%
2026-04-09	95.8000	95.8000	89.0000	89.0000	-3.784%	4	324	-48.258%
2026-04-08	79.8000	92.5000	79.8000	92.5000	+20.364%	4	326	-50.216%
2026-04-07	76.8500	76.8500	76.8500	76.8500	+11.055%	1	327	-40.078%
2026-04-06	71.5000	71.5000	69.2000	69.2000	+2.519%	2	327	-33.454%
2026-04-02	61.5000	67.5000	61.5000	67.5000	+34.302%	14	327	-31.778%
2026-03-31	48.4400	50.2600	47.0300	50.2600	+1.741%	30	327	-8.376%
2026-03-30	47.5000	49.4000	47.5000	49.4000	-18.334%	6	312	-6.781%
2026-03-27	61.0000	61.0000	60.4900	60.4900	-3.139%	4	310	-23.872%
2026-03-26	63.0000	63.0000	61.0000	62.4500	-16.197%	19	309	-26.261%
2026-03-25	72.6000	74.5200	72.6000	74.5200	-3.221%	22	311	-38.205%
2026-03-24	70.2000	77.0000	70.2000	77.0000	+40.000%	8	310	-40.195%
2026-03-23	57.0000	57.0000	55.0000	55.0000	+9.170%	23	311	-16.273%
2026-03-20	54.9700	55.6500	50.3800	50.3800	-18.742%	59	322	-8.595%
2026-03-18	59.5000	62.9000	59.5000	62.0000	+15.607%	28	318	-25.726%
2026-03-17	53.5400	53.6400	53.5400	53.6300	-16.177%	9	312	-14.134%
2026-03-16	63.9800	63.9800	63.9800	63.9800	-7.275%	1	315	-28.024%
2026-03-13	69.0000	69.0000	69.0000	69.0000	-10.390%	1	314	-33.261%
2026-03-12	73.4000	77.0000	73.4000	77.0000	-9.942%	36	315	-40.195%
2026-03-11	88.0000	88.0000	85.5000	85.5000	+0.293%	4	304	-46.140%
2026-03-10	78.0000	86.5000	78.0000	85.2500	+33.203%	52	304	-45.982%
2026-03-09	60.1200	64.0000	60.1200	64.0000	+3.560%	121	269	-28.047%
2026-03-06	75.6900	76.4700	61.8000	61.8000	-1.120%	103	189	-25.485%
2026-03-05	62.5000	62.5000	62.5000	62.5000	+3.648%	10	193	-26.320%
2026-03-04	59.9000	60.3000	59.9000	60.3000	-1.951%	2	198	-23.632%
2026-03-03	58.3000	61.5000	58.3000	61.5000	-7.796%	8	198	-25.122%
2026-03-02	66.5000	66.7000	60.0000	66.7000	+36.821%	114	198	-30.960%
2026-02-27	40.0600	48.7500	40.0600	48.7500	+100.205%	166	102	-5.538%
2026-02-26	25.3000	25.3000	24.3500	24.3500	-12.911%	4	0	+89.117%
2026-02-25	27.6500	27.9600	25.5000	27.9600	+16.017%	6	0	+64.700%
2026-02-24	23.2000	24.6100	23.2000	24.1000	-5.490%	8	0	+91.079%
2026-02-23	23.6900	25.5000	23.6800	25.5000	0.000%	9	0	+80.588%