Dark

AAOI20280616C120
AAOI Jun 16 2028 120.00 Call (AAOI280616C00120000)
option OPRA

EOD

Sep 29, 2026

45.20-2.691%(-1.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	46.3700	46.3700	45.2000	45.2000	-2.691%	3	266	0.000%
2026-09-25	46.4500	46.4500	46.4500	46.4500	+3.915%	1	266	-2.691%
2026-09-24	44.0600	44.7000	44.0600	44.7000	-14.938%	15	266	+1.119%
2026-09-22	52.5500	52.5500	52.5500	52.5500	+7.245%	12	255	-13.987%
2026-09-21	49.0000	49.0000	49.0000	49.0000	+14.459%	17	255	-7.755%
2026-09-16	43.9000	43.9000	42.8100	42.8100	-1.359%	2	272	+5.583%
2026-09-15	43.4000	43.4000	43.4000	43.4000	-2.252%	1	273	+4.147%
2026-09-14	43.6500	45.8000	43.4000	44.4000	-12.079%	57	273	+1.802%
2026-09-11	50.4500	50.5000	50.4500	50.5000	+1.406%	2	273	-10.495%
2026-09-10	49.8000	49.8000	49.8000	49.8000	-4.231%	1	272	-9.237%
2026-09-09	54.3000	54.3000	52.0000	52.0000	-5.455%	6	272	-13.077%
2026-09-08	53.0000	58.6800	53.0000	55.0000	+18.356%	21	269	-17.818%
2026-09-04	46.4700	46.4700	46.4700	46.4700	-0.322%	1	258	-2.733%
2026-09-03	46.7000	46.7000	46.6100	46.6200	-2.875%	50	258	-3.046%
2026-09-02	48.0000	48.0000	48.0000	48.0000	-4.950%	1	211	-5.833%
2026-08-31	50.5000	50.5000	50.5000	50.5000	-14.407%	10	211	-10.495%
2026-08-27	59.4000	59.4000	59.0000	59.0000	-4.531%	7	211	-23.390%
2026-08-25	60.6700	61.8000	60.6700	61.8000	+5.641%	13	205	-26.861%
2026-08-24	56.5000	59.4100	56.5000	58.5000	-19.310%	77	195	-22.735%
2026-08-21	72.5000	72.5000	72.5000	72.5000	-1.361%	8	194	-37.655%
2026-08-20	69.4000	73.5000	69.4000	73.5000	-10.366%	6	187	-38.503%
2026-08-18	91.7900	91.7900	82.0000	82.0000	-15.612%	42	187	-44.878%
2026-08-17	100.0000	104.1800	97.1700	97.1700	+11.178%	33	177	-53.484%
2026-08-12	83.8500	87.4000	83.8500	87.4000	+4.271%	2	176	-48.284%
2026-08-10	83.8200	83.8200	83.8200	83.8200	+9.569%	1	176	-46.075%
2026-08-06	76.5000	76.5000	76.5000	76.5000	-9.681%	1	175	-40.915%
2026-08-05	88.3300	88.3300	84.7000	84.7000	+4.568%	3	174	-46.635%
2026-08-04	79.4000	81.0000	79.4000	81.0000	+23.288%	2	173	-44.198%
2026-08-03	60.8000	65.7000	60.8000	65.7000	+19.978%	4	173	-31.202%
2026-07-31	58.9000	60.8000	54.7600	54.7600	+10.492%	4	172	-17.458%
2026-07-30	45.7400	50.0000	45.7400	49.5600	+23.284%	19	172	-8.797%
2026-07-29	44.1000	44.1000	40.2000	40.2000	-11.062%	11	171	+12.438%
2026-07-28	52.1000	52.1000	45.2000	45.2000	-15.593%	3	168	0.000%
2026-07-27	53.5500	53.5500	53.5500	53.5500	-24.810%	1	165	-15.593%
2026-07-22	71.2200	71.2200	71.2200	71.2200	+1.165%	1	165	-36.535%
2026-07-21	70.4000	70.4000	70.4000	70.4000	+11.746%	1	165	-35.795%
2026-07-20	63.0000	63.0000	62.0000	63.0000	+16.732%	3	165	-28.254%
2026-07-17	55.3100	55.3100	53.9700	53.9700	-6.286%	2	165	-16.250%
2026-07-16	62.0700	63.1100	57.5900	57.5900	-11.685%	5	165	-21.514%
2026-07-15	72.2600	72.2600	65.2100	65.2100	-20.086%	2	169	-30.685%
2026-07-14	81.6000	81.6000	81.6000	81.6000	+15.942%	1	170	-44.608%
2026-07-13	70.3800	70.3800	70.3800	70.3800	+0.773%	1	169	-35.777%
2026-07-08	72.7200	72.7200	69.8400	69.8400	-3.669%	10	170	-35.281%
2026-07-07	73.7000	73.7000	71.4800	72.5000	-12.651%	14	173	-37.655%
2026-07-06	74.1400	83.8700	74.1400	83.0000	+14.911%	20	162	-45.542%
2026-07-02	89.8000	89.8000	71.0000	72.2300	-23.380%	30	154	-37.422%
2026-07-01	94.2700	94.2700	94.2700	94.2700	+5.388%	1	154	-52.053%
2026-06-29	89.4500	89.4500	89.4500	89.4500	+2.592%	2	153	-49.469%
2026-06-26	88.5000	88.5000	86.5600	87.1900	-12.063%	17	155	-48.159%
2026-06-24	99.1500	99.1500	99.1500	99.1500	-1.343%	1	142	-54.413%
2026-06-23	101.7800	101.7800	100.5000	100.5000	-20.922%	8	143	-55.025%
2026-06-22	127.0900	127.0900	127.0900	127.0900	+13.110%	1	147	-64.435%
2026-06-18	113.5000	113.5000	110.3000	112.3600	-8.650%	13	154	-59.772%
2026-06-16	132.0000	132.0000	123.0000	123.0000	-15.172%	4	154	-63.252%
2026-06-15	145.0000	145.0000	145.0000	145.0000	+19.342%	3	150	-68.828%
2026-06-11	121.5000	121.5000	121.5000	121.5000	-22.115%	1	153	-62.798%
2026-06-05	156.0000	156.0000	156.0000	156.0000	+1.062%	3	152	-71.026%
2026-06-04	154.3600	154.3600	154.3600	154.3600	+13.184%	2	149	-70.718%
2026-06-03	136.3800	136.3800	136.3800	136.3800	-3.277%	3	147	-66.857%
2026-06-01	141.0000	141.0000	141.0000	141.0000	+11.462%	4	145	-67.943%
2026-05-28	126.5000	126.5000	126.5000	126.5000	-2.842%	4	149	-64.269%
2026-05-27	130.2000	130.2000	130.2000	130.2000	-6.236%	5	145	-65.284%
2026-05-15	138.8600	138.8600	138.8600	138.8600	-14.998%	1	145	-67.449%
2026-05-13	151.7700	163.9900	151.7700	163.3600	+65.848%	20	145	-72.331%
2026-05-08	98.5000	98.5000	98.5000	98.5000	-21.670%	1	134	-54.112%
2026-05-06	125.0300	125.7500	125.0300	125.7500	-6.679%	2	134	-64.056%
2026-05-05	134.7500	134.7500	134.7500	134.7500	+34.040%	4	136	-66.456%
2026-04-29	100.5300	100.5300	100.5300	100.5300	+3.639%	1	136	-55.038%
2026-04-27	97.0000	97.0000	97.0000	97.0000	+8.501%	10	135	-53.402%
2026-04-23	89.4000	89.4000	89.4000	89.4000	-8.729%	3	125	-49.441%
2026-04-22	97.9500	97.9500	97.9500	97.9500	-3.716%	1	122	-53.854%
2026-04-14	101.7300	101.7300	101.7300	101.7300	+0.227%	1	122	-55.569%
2026-04-13	101.5000	101.5000	101.5000	101.5000	+3.571%	3	121	-55.468%
2026-04-10	98.0000	98.0000	98.0000	98.0000	+11.389%	1	121	-53.878%
2026-04-09	87.5500	87.9800	87.5500	87.9800	+1.723%	3	121	-48.625%
2026-04-08	76.3200	86.4900	76.3200	86.4900	+13.863%	33	122	-47.740%
2026-04-07	69.0000	75.9600	69.0000	75.9600	+4.369%	2	119	-40.495%
2026-04-06	72.7800	72.7800	72.7800	72.7800	+59.605%	2	119	-37.895%
2026-03-30	45.4000	45.6000	45.2300	45.6000	-19.986%	9	118	-0.877%
2026-03-27	56.9900	56.9900	56.9900	56.9900	-19.845%	1	119	-20.688%
2026-03-25	69.7000	71.1000	67.2800	71.1000	+0.708%	111	119	-36.428%
2026-03-24	66.0000	70.6000	65.7400	70.6000	+21.724%	153	78	-35.977%
2026-03-19	48.2000	58.0000	48.2000	58.0000	+10.057%	10	28	-22.069%
2026-03-18	55.0000	57.5000	52.5000	52.7000	-13.607%	10	33	-14.231%
2026-03-16	61.0000	61.0000	61.0000	61.0000	+8.502%	8	23	-25.902%
2026-03-13	62.5000	62.5000	56.2200	56.2200	-31.788%	2	18	-19.602%
2026-03-11	82.4200	82.4200	82.4200	82.4200	+44.596%	1	18	-45.159%
2026-03-06	57.6000	57.6000	57.0000	57.0000	+4.587%	3	18	-20.702%
2026-03-03	54.9000	54.9000	54.5000	54.5000	-13.779%	5	21	-17.064%
2026-03-02	66.5000	67.0000	55.6000	63.2100	0.000%	65	0	-28.492%