Dark

AAOI20280616C100
AAOI Jun 16 2028 100.00 Call (AAOI280616C00100000)
option OPRA

EOD

Sep 28, 2026

46.11-11.497%(-5.99)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	45.8000	46.1100	45.8000	46.1100	-11.497%	17	315	0.000%
2026-09-25	52.1000	52.1000	52.1000	52.1000	+4.724%	1	323	-11.497%
2026-09-24	49.0000	49.7500	49.0000	49.7500	-1.485%	5	324	-7.317%
2026-09-23	52.0000	52.0000	50.5000	50.5000	-6.481%	4	323	-8.693%
2026-09-22	58.0000	58.0000	54.0000	54.0000	-3.278%	4	325	-14.611%
2026-09-21	58.5000	58.5000	55.8300	55.8300	+4.904%	2	322	-17.410%
2026-09-18	51.0000	53.3700	51.0000	53.2200	+9.506%	3	320	-13.360%
2026-09-17	48.0000	49.7000	48.0000	48.6000	+2.316%	3	318	-5.123%
2026-09-16	48.4000	48.4000	47.0200	47.5000	-0.938%	21	320	-2.926%
2026-09-15	48.0500	48.0500	47.9500	47.9500	+0.314%	6	339	-3.837%
2026-09-14	50.0000	50.4000	47.4000	47.8000	-13.091%	6	338	-3.536%
2026-09-11	56.1000	56.1000	55.0000	55.0000	+0.548%	2	337	-16.164%
2026-09-10	54.9000	56.0200	53.5000	54.7000	-6.751%	5	337	-15.704%
2026-09-09	58.6000	58.6600	58.6000	58.6600	-6.592%	5	336	-21.394%
2026-09-08	57.0000	62.8000	57.0000	62.8000	+16.296%	3	341	-26.576%
2026-09-04	53.8700	54.4000	53.0000	54.0000	+5.489%	30	345	-14.611%
2026-09-03	50.0000	51.7500	50.0000	51.1900	-0.214%	14	345	-9.924%
2026-09-02	51.5000	51.5000	51.3000	51.3000	-4.040%	2	334	-10.117%
2026-09-01	53.1900	53.5000	53.1900	53.4600	-6.538%	3	334	-13.749%
2026-08-31	59.0000	59.1000	56.3400	57.2000	-1.971%	27	333	-19.388%
2026-08-28	62.3000	62.3000	58.0000	58.3500	-8.828%	25	342	-20.977%
2026-08-27	64.0000	64.0000	64.0000	64.0000	-2.290%	1	321	-27.953%
2026-08-26	66.7000	66.7000	65.5000	65.5000	-0.304%	2	320	-29.603%
2026-08-25	65.3000	65.7000	65.3000	65.7000	+5.968%	6	320	-29.817%
2026-08-24	63.7700	65.5000	58.0000	62.0000	-26.627%	54	326	-25.629%
2026-08-21	84.5000	84.5000	84.5000	84.5000	+3.936%	1	291	-45.432%
2026-08-20	74.2900	81.3000	74.2500	81.3000	+0.172%	13	290	-43.284%
2026-08-19	81.1600	81.1600	81.1600	81.1600	-5.132%	2	279	-43.186%
2026-08-18	94.1500	94.1500	85.5500	85.5500	-21.514%	4	277	-46.102%
2026-08-17	101.8100	109.0000	101.8100	109.0000	+6.821%	33	280	-57.697%
2026-08-14	101.5000	104.0000	99.3000	102.0400	+20.757%	36	313	-54.812%
2026-08-13	84.5000	84.5000	84.5000	84.5000	-9.626%	1	327	-45.432%
2026-08-12	85.0000	93.5000	85.0000	93.5000	+7.471%	6	326	-50.684%
2026-08-11	84.7000	87.0000	84.7000	87.0000	-1.249%	2	329	-47.000%
2026-08-10	87.6000	88.8900	85.3000	88.1000	-5.775%	8	329	-47.662%
2026-08-07	97.8500	97.8500	91.0500	93.5000	+12.651%	49	326	-50.684%
2026-08-06	83.0000	83.0000	83.0000	83.0000	-6.710%	1	331	-44.446%
2026-08-05	86.0000	92.3700	86.0000	88.9700	-0.314%	79	332	-48.174%
2026-08-04	85.0000	89.2500	83.4500	89.2500	+32.320%	26	371	-48.336%
2026-08-03	64.1000	67.4500	64.1000	67.4500	+14.129%	18	378	-31.638%
2026-07-31	60.3000	60.3000	55.2200	59.1000	+9.668%	73	372	-21.980%
2026-07-30	52.6400	54.1000	52.6400	53.8900	+22.477%	7	310	-14.437%
2026-07-29	51.5000	51.5000	44.0000	44.0000	-16.350%	25	305	+4.795%
2026-07-28	52.8900	54.4000	48.2500	52.6000	-10.085%	97	324	-12.338%
2026-07-27	58.3700	60.0000	56.5000	58.5000	-9.443%	29	401	-21.179%
2026-07-24	63.6400	64.6000	63.0000	64.6000	-13.752%	7	384	-28.622%
2026-07-23	77.2000	77.2000	73.5000	74.9000	+1.905%	6	386	-38.438%
2026-07-22	73.5000	73.5000	73.5000	73.5000	-7.314%	1	388	-37.265%
2026-07-21	78.5500	79.3000	78.5500	79.3000	+17.953%	10	388	-41.854%
2026-07-20	67.6000	67.6000	66.3600	67.2300	+3.590%	22	392	-31.415%
2026-07-17	57.7500	66.4000	56.6700	64.9000	+3.426%	18	375	-28.952%
2026-07-16	67.0000	68.5000	61.5000	62.7500	-13.448%	31	364	-26.518%
2026-07-15	74.0000	74.0000	69.2000	72.5000	-9.657%	3	356	-36.400%
2026-07-14	81.6200	81.8800	80.2500	80.2500	+12.238%	3	356	-42.542%
2026-07-13	71.7500	71.7500	71.5000	71.5000	-8.192%	2	353	-35.510%
2026-07-10	78.0000	78.0000	77.8000	77.8800	-9.178%	7	353	-40.794%
2026-07-09	85.7500	85.7500	85.7500	85.7500	+17.546%	1	346	-46.227%
2026-07-08	75.2900	75.2900	72.9500	72.9500	-6.053%	2	347	-36.792%
2026-07-07	74.3000	78.0000	74.3000	77.6500	-8.647%	21	345	-40.618%
2026-07-06	87.0000	88.5900	85.0000	85.0000	+9.677%	20	335	-45.753%
2026-07-02	96.1000	96.1000	75.8000	77.5000	-20.103%	37	333	-40.503%
2026-07-01	102.5000	102.5000	97.0000	97.0000	-1.222%	22	333	-52.464%
2026-06-29	91.5000	98.2000	90.2500	98.2000	+2.292%	12	351	-53.045%
2026-06-26	90.5000	96.5000	89.3900	96.0000	-0.073%	43	362	-51.969%
2026-06-25	94.7500	98.5000	93.8200	96.0700	-4.550%	26	351	-52.004%
2026-06-24	109.5000	109.5000	99.7500	100.6500	-4.597%	20	340	-54.188%
2026-06-23	116.0000	116.0000	105.5000	105.5000	-19.157%	24	334	-56.294%
2026-06-22	119.0000	130.5000	114.7000	130.5000	+10.913%	71	311	-64.667%
2026-06-18	127.0000	127.0000	117.5000	117.6600	-8.436%	43	290	-60.811%
2026-06-17	127.0000	128.5000	127.0000	128.5000	-3.019%	3	290	-64.117%
2026-06-12	128.8000	132.5000	128.8000	132.5000	+5.159%	10	287	-65.200%
2026-06-11	127.5000	133.0000	126.0000	126.0000	-7.080%	21	287	-63.405%
2026-06-10	139.5000	139.5000	129.5000	135.6000	+5.525%	16	288	-65.996%
2026-06-09	137.0000	137.0000	122.5000	128.5000	-10.453%	47	303	-64.117%
2026-06-08	143.5000	143.5000	143.5000	143.5000	+6.296%	1	284	-67.868%
2026-06-05	155.5000	155.5000	135.0000	135.0000	-14.692%	21	283	-65.844%
2026-06-04	130.9600	158.2500	130.9600	158.2500	-0.472%	6	283	-70.863%
2026-06-02	159.0000	159.0000	159.0000	159.0000	+20.000%	1	283	-71.000%
2026-06-01	127.4000	132.5000	123.8500	132.5000	+16.228%	3	282	-65.200%
2026-05-29	115.6000	115.6000	114.0000	114.0000	-10.938%	3	284	-59.553%
2026-05-28	130.2100	130.7500	127.9900	128.0000	-8.916%	21	281	-63.977%
2026-05-27	140.5300	140.5300	140.5300	140.5300	-2.124%	1	260	-67.189%
2026-05-26	143.5800	143.5800	143.5800	143.5800	+12.612%	1	260	-67.885%
2026-05-20	126.0000	127.5000	126.0000	127.5000	+5.372%	10	259	-63.835%
2026-05-19	121.0000	121.0000	121.0000	121.0000	-4.120%	10	229	-61.893%
2026-05-18	126.2000	126.2000	126.2000	126.2000	-21.026%	10	229	-63.463%
2026-05-14	159.8000	159.8000	159.8000	159.8000	+16.218%	3	229	-71.145%
2026-05-12	140.0000	140.0000	137.5000	137.5000	+9.214%	11	216	-66.465%
2026-05-11	121.5000	125.9000	119.5000	125.9000	+20.663%	22	216	-63.376%
2026-05-08	129.5000	129.5000	101.5000	104.3400	-4.886%	33	196	-55.808%
2026-05-07	120.5000	121.5000	109.7000	109.7000	-16.736%	25	168	-57.967%
2026-05-06	135.5000	135.5000	127.0000	131.7500	-4.736%	20	144	-65.002%
2026-05-04	138.3000	138.3000	138.3000	138.3000	+1.572%	2	124	-66.659%
2026-05-01	128.6000	136.1600	128.6000	136.1600	+29.565%	2	126	-66.135%
2026-04-27	105.0900	105.0900	105.0900	105.0900	-7.913%	1	126	-56.123%
2026-04-20	114.1200	114.1200	114.1200	114.1200	+1.530%	2	125	-59.595%
2026-04-17	111.0000	112.4000	111.0000	112.4000	+0.492%	5	127	-58.977%
2026-04-16	106.9300	111.8500	106.9300	111.8500	+10.045%	101	122	-58.775%
2026-04-15	101.6400	101.6400	101.6400	101.6400	-7.701%	1	221	-54.634%
2026-04-13	103.0000	110.1200	103.0000	110.1200	+5.631%	13	220	-58.127%
2026-04-10	95.3600	104.2500	95.3600	104.2500	+7.330%	11	226	-55.770%
2026-04-09	97.1300	97.1300	97.1300	97.1300	+20.748%	10	228	-52.528%
2026-04-08	80.4400	80.4400	80.4400	80.4400	+1.913%	1	218	-42.678%
2026-04-07	73.2500	78.9300	73.2500	78.9300	+22.791%	2	217	-41.581%
2026-04-02	50.0000	66.9400	50.0000	64.2800	+25.842%	17	208	-28.267%
2026-04-01	57.4700	58.5000	51.0800	51.0800	+1.410%	62	208	-9.730%
2026-03-31	50.0900	50.3700	47.7500	50.3700	-17.494%	59	193	-8.457%
2026-03-27	58.7500	61.2000	58.7500	61.0500	-19.032%	62	145	-24.472%
2026-03-25	75.1000	75.4000	75.1000	75.4000	+6.078%	4	153	-38.846%
2026-03-24	64.2500	71.0800	64.2500	71.0800	+21.214%	3	152	-35.129%
2026-03-23	58.6400	58.6400	58.6400	58.6400	+3.623%	1	155	-21.368%
2026-03-20	62.2100	62.2100	56.5900	56.5900	-6.463%	5	154	-18.519%
2026-03-19	60.5000	60.5000	60.5000	60.5000	+7.023%	2	151	-23.785%
2026-03-18	58.8700	58.8700	56.5300	56.5300	+10.216%	41	149	-18.433%
2026-03-17	51.9700	51.9700	51.2900	51.2900	-15.209%	3	173	-10.099%
2026-03-16	60.6000	60.6000	60.4900	60.4900	-17.307%	21	171	-23.773%
2026-03-12	73.1500	73.1500	73.1500	73.1500	-12.917%	1	170	-36.965%
2026-03-10	84.1000	84.1000	84.0000	84.0000	+15.068%	2	171	-45.107%
2026-03-09	66.0800	73.0000	66.0800	73.0000	+16.781%	11	170	-36.836%
2026-03-06	70.8000	72.4700	62.5000	62.5100	-0.032%	57	179	-26.236%
2026-03-05	65.5000	65.5000	61.7000	62.5300	+2.307%	122	142	-26.259%
2026-03-04	61.1200	61.1200	61.1200	61.1200	-1.419%	1	20	-24.558%
2026-03-03	60.0200	62.0000	60.0200	62.0000	-5.718%	9	20	-25.629%
2026-03-02	63.1000	68.6000	62.6800	65.7600	0.000%	14	0	-29.881%