Dark

AAOI20280616C150
AAOI Jun 16 2028 150.00 Call (AAOI280616C00150000)
option OPRA

EOD

Sep 29, 2026

39.30+9.379%(+3.37)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	40.4000	40.4000	39.3000	39.3000	+9.379%	23	680	0.000%
2026-09-28	36.0000	36.1700	35.0000	35.9300	-10.175%	11	660	+9.379%
2026-09-25	40.0000	40.0000	40.0000	40.0000	+1.781%	1	658	-1.750%
2026-09-24	40.0000	40.0000	39.3000	39.3000	-1.008%	4	659	0.000%
2026-09-23	41.4900	41.4900	39.7000	39.7000	-8.335%	3	657	-1.008%
2026-09-22	42.9500	43.3100	42.3600	43.3100	-3.218%	3	656	-9.259%
2026-09-21	44.4700	45.0000	44.1000	44.7500	+12.127%	5	655	-12.179%
2026-09-18	39.4000	39.9100	39.4000	39.9100	-0.325%	5	658	-1.528%
2026-09-17	40.0400	40.0400	40.0400	40.0400	+8.216%	1	662	-1.848%
2026-09-16	38.0000	38.5000	37.0000	37.0000	0.000%	9	661	+6.216%
2026-09-15	37.0000	37.0000	37.0000	37.0000	-4.639%	1	657	+6.216%
2026-09-14	39.9000	39.9000	38.8000	38.8000	-11.111%	4	656	+1.289%
2026-09-11	46.0000	46.0000	43.6500	43.6500	+1.986%	21	654	-9.966%
2026-09-10	44.0000	44.5000	42.6000	42.8000	-11.807%	7	638	-8.178%
2026-09-09	48.5300	48.5300	48.5300	48.5300	-2.940%	1	639	-19.019%
2026-09-08	46.1900	51.2000	45.0000	50.0000	+17.647%	5	638	-21.400%
2026-09-04	43.0000	43.7000	42.5000	42.5000	+0.473%	8	637	-7.529%
2026-09-03	38.0500	42.5000	37.9000	42.3000	+2.670%	9	637	-7.092%
2026-09-02	41.0000	41.2000	41.0000	41.2000	-3.738%	2	631	-4.612%
2026-09-01	42.8000	42.8000	42.8000	42.8000	-8.016%	1	629	-8.178%
2026-08-31	48.0000	48.0000	46.4000	46.5300	-4.808%	5	628	-15.538%
2026-08-28	48.1000	48.8800	47.6200	48.8800	-7.791%	54	626	-19.599%
2026-08-27	58.0000	58.0000	52.7000	53.0100	-3.266%	12	578	-25.863%
2026-08-26	54.8000	54.8000	54.8000	54.8000	-1.119%	1	578	-28.285%
2026-08-25	57.0000	57.0000	55.4200	55.4200	+2.459%	2	578	-29.087%
2026-08-24	55.0000	55.0000	49.3000	54.0900	-20.456%	13	579	-27.343%
2026-08-21	66.5000	68.0000	66.5000	68.0000	-3.546%	3	571	-42.206%
2026-08-20	63.0000	70.5000	63.0000	70.5000	+8.129%	3	573	-44.255%
2026-08-19	75.3200	75.3200	65.0200	65.2000	-10.366%	20	572	-39.724%
2026-08-18	88.0000	88.0000	72.7400	72.7400	-24.229%	19	587	-45.972%
2026-08-17	92.8100	96.8500	87.6600	96.0000	+9.091%	13	582	-59.063%
2026-08-14	80.0000	88.0000	80.0000	88.0000	+17.333%	3	571	-55.341%
2026-08-13	83.8000	83.9300	75.0000	75.0000	-6.250%	21	572	-47.600%
2026-08-12	77.4600	80.5000	75.1000	80.0000	+4.018%	112	571	-50.875%
2026-08-11	75.0000	76.9100	75.0000	76.9100	+2.684%	252	470	-48.901%
2026-08-10	88.5000	89.2000	74.9000	74.9000	-9.322%	24	218	-47.530%
2026-08-07	84.5000	85.6000	80.1000	82.6000	+13.384%	15	223	-52.421%
2026-08-06	71.1100	76.5000	71.1100	72.8500	-6.483%	16	214	-46.054%
2026-08-05	78.5000	78.5000	77.9000	77.9000	-2.588%	32	217	-49.551%
2026-08-04	75.0000	80.3500	71.6000	79.9700	+38.982%	22	187	-50.857%
2026-08-03	48.0000	57.5400	48.0000	57.5400	+15.080%	10	200	-31.700%
2026-07-31	50.8500	50.8500	48.5400	50.0000	+11.111%	7	198	-21.400%
2026-07-30	43.5300	45.0000	43.5300	45.0000	+25.000%	3	203	-12.667%
2026-07-29	38.5000	40.8000	36.0000	36.0000	-20.053%	7	205	+9.167%
2026-07-28	48.0000	48.0000	41.1500	45.0300	-14.065%	41	200	-12.725%
2026-07-27	51.6500	52.7000	48.6500	52.4000	-7.257%	62	179	-25.000%
2026-07-24	54.4800	56.5000	54.4800	56.5000	-11.442%	6	141	-30.442%
2026-07-23	63.8000	63.8000	63.8000	63.8000	+1.270%	1	141	-38.401%
2026-07-22	64.4000	64.4000	63.0000	63.0000	-3.077%	55	142	-37.619%
2026-07-21	65.0000	65.0000	65.0000	65.0000	+10.563%	1	130	-39.538%
2026-07-20	58.7900	58.7900	58.7900	58.7900	+19.565%	4	130	-33.152%
2026-07-17	49.1700	49.1700	49.1700	49.1700	-7.749%	1	132	-20.073%
2026-07-16	55.5000	55.5000	53.3000	53.3000	-13.474%	2	132	-26.266%
2026-07-15	62.0000	63.2500	59.3800	61.6000	-18.183%	12	133	-36.201%
2026-07-14	72.6500	75.2900	72.6500	75.2900	+17.825%	53	135	-47.802%
2026-07-13	66.6200	66.6200	63.9000	63.9000	-6.029%	2	83	-38.498%
2026-07-10	68.0000	68.0000	68.0000	68.0000	-9.091%	1	83	-42.206%
2026-07-09	76.1000	76.1000	74.8000	74.8000	+11.642%	12	83	-47.460%
2026-07-08	67.0000	67.0000	67.0000	67.0000	+2.603%	1	84	-41.343%
2026-07-07	65.3000	65.3000	65.3000	65.3000	-10.999%	3	84	-39.816%
2026-07-06	75.5700	79.0000	73.3700	73.3700	+6.333%	8	87	-46.436%
2026-07-02	67.3300	69.9500	67.2000	69.0000	-21.412%	12	82	-43.043%
2026-07-01	88.0000	92.9000	85.4000	87.8000	-9.764%	19	82	-55.239%
2026-06-30	97.3000	97.3000	97.3000	97.3000	+3.346%	10	86	-59.609%
2026-06-29	79.6000	94.1500	79.6000	94.1500	+10.117%	18	96	-58.258%
2026-06-26	84.8000	86.3000	79.7200	85.5000	0.000%	9	97	-54.035%
2026-06-25	97.0000	97.0000	83.2000	85.5000	-6.578%	29	98	-54.035%
2026-06-24	95.0000	95.0000	88.0000	91.5200	-4.687%	9	90	-57.059%
2026-06-23	99.0900	99.0900	93.5000	96.0200	-20.618%	22	84	-59.071%
2026-06-16	137.3500	137.3500	120.9300	120.9600	-11.307%	7	65	-67.510%
2026-06-15	127.7500	136.3800	127.7500	136.3800	+13.329%	2	65	-71.183%
2026-06-12	120.3400	120.3400	120.3400	120.3400	+4.190%	3	65	-67.343%
2026-06-11	115.5000	115.5000	115.5000	115.5000	-1.610%	1	62	-65.974%
2026-06-09	127.3900	127.5600	112.4000	117.3900	-5.155%	11	62	-66.522%
2026-06-05	124.8300	124.8300	123.7700	123.7700	-0.984%	2	52	-68.248%
2026-06-04	125.0000	125.0000	125.0000	125.0000	-11.953%	1	52	-68.560%
2026-06-03	136.8200	141.9700	136.8200	141.9700	-2.191%	2	52	-72.318%
2026-06-02	145.1500	145.1500	145.1500	145.1500	+40.717%	1	51	-72.925%
2026-06-01	103.1500	103.1500	103.1500	103.1500	-2.689%	1	52	-61.900%
2026-05-29	115.0000	115.0000	106.0000	106.0000	-9.402%	6	51	-62.925%
2026-05-28	117.0000	117.0000	117.0000	117.0000	-6.736%	1	49	-66.410%
2026-05-26	130.0000	130.0000	125.4500	125.4500	+0.360%	2	49	-68.673%
2026-05-22	119.5800	125.0000	119.5800	125.0000	+13.636%	2	49	-68.560%
2026-05-19	117.6700	117.6700	110.0000	110.0000	-4.555%	2	49	-64.273%
2026-05-18	115.2500	115.2500	115.2500	115.2500	-19.406%	1	49	-65.900%
2026-05-14	152.2000	152.2000	143.0000	143.0000	-13.323%	6	49	-72.517%
2026-05-13	164.9800	164.9800	164.9800	164.9800	+32.196%	1	51	-76.179%
2026-05-12	119.1500	146.2500	119.1500	124.8000	+3.508%	9	51	-68.510%
2026-05-11	97.3000	120.5700	97.3000	120.5700	+27.009%	17	51	-67.405%
2026-05-08	116.9500	116.9500	89.2400	94.9300	-11.693%	14	61	-58.601%
2026-05-07	110.9000	110.9000	107.5000	107.5000	-7.127%	8	50	-63.442%
2026-05-06	115.7500	115.7500	115.7500	115.7500	-1.882%	1	50	-66.048%
2026-05-04	119.3800	119.3800	117.9700	117.9700	-8.494%	17	50	-66.686%
2026-05-01	117.7500	128.9200	117.7500	128.9200	+23.250%	8	52	-69.516%
2026-04-30	104.3700	105.1400	101.5000	104.6000	+21.416%	17	52	-62.428%
2026-04-28	86.1500	86.1500	86.1500	86.1500	-7.366%	1	48	-54.382%
2026-04-27	93.0000	93.0000	93.0000	93.0000	-12.561%	1	47	-57.742%
2026-04-24	106.3600	106.3600	106.3600	106.3600	+24.035%	1	46	-63.050%
2026-04-23	85.7500	85.7500	85.7500	85.7500	-6.844%	2	45	-54.169%
2026-04-22	92.0500	92.0500	92.0500	92.0500	-7.152%	2	43	-57.306%
2026-04-21	99.1400	99.1400	99.1400	99.1400	-4.397%	2	41	-60.359%
2026-04-17	103.7000	103.7000	103.7000	103.7000	+5.098%	1	41	-62.102%
2026-04-16	98.6700	98.6700	98.6700	98.6700	+10.246%	1	40	-60.170%
2026-04-15	85.2500	89.5000	85.2500	89.5000	-2.717%	4	39	-56.089%
2026-04-14	93.7200	93.7200	92.0000	92.0000	-1.919%	8	38	-57.283%
2026-04-13	94.9600	94.9600	93.8000	93.8000	-3.269%	3	31	-58.102%
2026-04-10	95.0000	97.0200	93.9700	96.9700	+28.115%	32	28	-59.472%
2026-04-09	75.6900	75.6900	75.6900	75.6900	-5.388%	1	26	-48.078%
2026-04-08	75.1600	80.0000	75.1600	80.0000	+34.454%	9	27	-50.875%
2026-04-06	64.0000	64.0000	59.5000	59.5000	+52.564%	2	25	-33.950%
2026-03-31	43.4000	43.4000	39.0000	39.0000	-11.364%	3	24	+0.769%
2026-03-30	44.0000	44.0000	44.0000	44.0000	-18.216%	1	26	-10.682%
2026-03-26	57.5000	57.5000	53.8000	53.8000	+12.083%	3	26	-26.952%
2026-03-23	48.0000	48.0000	48.0000	48.0000	+14.286%	1	24	-18.125%
2026-03-20	45.0000	45.0000	42.0000	42.0000	-16.168%	6	24	-6.429%
2026-03-18	50.1000	50.1000	50.1000	50.1000	-1.514%	3	18	-21.557%
2026-03-16	53.5000	53.5000	50.8700	50.8700	-4.019%	2	16	-22.744%
2026-03-13	57.0000	57.0000	53.0000	53.0000	-22.628%	3	14	-25.849%
2026-03-12	68.5000	68.5000	68.5000	68.5000	+0.308%	1	12	-42.628%
2026-03-11	68.2900	68.2900	68.2900	68.2900	+19.493%	1	11	-42.451%
2026-03-09	57.5500	59.5500	57.1500	57.1500	+2.530%	4	10	-31.234%
2026-03-05	54.5000	55.7400	54.5000	55.7400	+4.558%	3	8	-29.494%
2026-03-03	53.3100	53.3100	53.3100	53.3100	-3.073%	5	7	-26.280%
2026-03-02	55.0000	55.0000	55.0000	55.0000	0.000%	2	0	-28.545%