Dark

AAOI20280616C200
AAOI Jun 16 2028 200.00 Call (AAOI280616C00200000)
option OPRA

EOD

Sep 28, 2026

28.90-12.821%(-4.25)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	30.0800	30.0800	28.5000	28.9000	-12.821%	20	728	0.000%
2026-09-25	32.6600	33.1500	32.6600	33.1500	+1.376%	2	731	-12.821%
2026-09-24	31.9000	32.7000	31.8900	32.7000	-4.386%	18	732	-11.621%
2026-09-23	34.2000	34.2000	34.2000	34.2000	-6.301%	4	732	-15.497%
2026-09-21	36.5000	36.5000	36.5000	36.5000	+5.552%	5	729	-20.822%
2026-09-18	34.5800	34.5800	34.5800	34.5800	+11.548%	1	729	-16.426%
2026-09-17	31.4400	31.4400	31.0000	31.0000	+3.333%	2	730	-6.774%
2026-09-15	30.4600	30.9800	30.0000	30.0000	-6.832%	20	730	-3.667%
2026-09-14	31.0500	32.5600	31.0500	32.2000	-11.417%	16	734	-10.248%
2026-09-11	36.3500	36.3500	36.3500	36.3500	-5.116%	4	731	-20.495%
2026-09-10	37.0700	38.3100	37.0700	38.3100	-0.931%	5	728	-24.563%
2026-09-09	40.4600	40.4600	38.6700	38.6700	-12.114%	3	724	-25.265%
2026-09-08	38.5000	44.0000	38.5000	44.0000	+23.769%	109	721	-34.318%
2026-09-04	35.5500	35.5500	35.5500	35.5500	+6.119%	1	620	-18.706%
2026-09-03	32.2500	34.1000	31.5000	33.5000	-2.332%	17	620	-13.731%
2026-09-02	34.3000	34.5000	34.3000	34.3000	-3.652%	5	616	-15.743%
2026-09-01	37.5000	37.5000	35.2000	35.6000	-10.146%	128	615	-18.820%
2026-08-31	41.4000	41.4000	38.7500	39.6200	-2.845%	7	715	-27.057%
2026-08-28	42.5000	42.5000	39.3000	40.7800	-10.334%	21	714	-29.132%
2026-08-27	45.5000	45.5000	45.4800	45.4800	-4.854%	5	719	-36.456%
2026-08-26	47.8000	47.8000	47.8000	47.8000	+0.168%	1	724	-39.540%
2026-08-25	47.5000	47.7200	47.5000	47.7200	+5.599%	2	725	-39.438%
2026-08-24	42.0000	46.0000	41.2000	45.1900	-24.809%	5	725	-36.048%
2026-08-19	61.5300	61.5300	59.8000	60.1000	-7.538%	5	723	-51.913%
2026-08-18	72.0000	72.0000	64.8500	65.0000	-24.812%	25	724	-55.538%
2026-08-17	83.4500	86.4900	83.4500	86.4500	+14.201%	5	723	-66.570%
2026-08-14	70.0000	75.7000	70.0000	75.7000	+7.896%	3	723	-61.823%
2026-08-13	69.9500	73.9700	69.9500	70.1600	-3.228%	7	721	-58.808%
2026-08-12	69.3000	72.5000	66.3000	72.5000	-4.605%	4	725	-60.138%
2026-08-10	73.5000	76.0000	73.5000	76.0000	+1.333%	2	725	-61.974%
2026-08-07	76.7000	76.7000	75.0000	75.0000	+6.990%	3	725	-61.467%
2026-08-05	72.9800	72.9900	70.1000	70.1000	-0.638%	6	723	-58.773%
2026-08-04	66.5600	70.5500	66.5600	70.5500	+37.123%	13	728	-59.036%
2026-08-03	48.1300	51.4500	48.1300	51.4500	+19.374%	8	728	-43.829%
2026-07-31	42.5000	43.1000	42.2000	43.1000	+25.766%	12	723	-32.947%
2026-07-29	35.3000	35.5000	33.3000	34.2700	-13.416%	17	723	-15.670%
2026-07-28	40.0000	40.0000	39.5800	39.5800	-9.635%	15	725	-26.983%
2026-07-27	43.1300	43.8800	43.0500	43.8000	-9.542%	21	726	-34.018%
2026-07-24	49.3600	49.3600	48.4200	48.4200	-21.358%	44	734	-40.314%
2026-07-21	59.2800	61.5700	59.1300	61.5700	+20.725%	12	721	-53.062%
2026-07-17	41.7000	51.0000	41.7000	51.0000	+6.762%	9	720	-43.333%
2026-07-16	51.7500	51.7500	47.3000	47.7700	-14.314%	52	720	-39.502%
2026-07-15	55.3700	56.5000	53.7200	55.7500	-13.243%	13	721	-48.161%
2026-07-14	64.2600	64.2600	64.2600	64.2600	+14.750%	1	718	-55.026%
2026-07-13	58.6700	59.4200	56.0000	56.0000	-16.293%	8	717	-48.393%
2026-07-09	66.9000	66.9000	66.9000	66.9000	+13.795%	3	718	-56.801%
2026-07-08	60.3000	60.7800	58.7900	58.7900	-1.193%	15	715	-50.842%
2026-07-07	63.1000	67.7300	58.2500	59.5000	-14.756%	128	703	-51.429%
2026-07-06	69.6500	69.8000	69.6500	69.8000	+9.063%	11	608	-58.596%
2026-07-02	76.0000	76.0000	60.2500	64.0000	-17.949%	16	617	-54.844%
2026-07-01	79.7000	79.7000	78.0000	78.0000	-8.343%	2	617	-62.949%
2026-06-30	85.5000	85.5000	85.1000	85.1000	-1.925%	3	617	-66.040%
2026-06-29	76.4500	86.7700	76.4500	86.7700	+9.835%	7	617	-66.694%
2026-06-26	73.0000	79.0000	70.9900	79.0000	-1.003%	27	618	-63.418%
2026-06-25	86.2500	86.2500	77.4000	79.8000	-5.000%	22	600	-63.784%
2026-06-24	81.7000	84.1000	79.8000	84.0000	-1.351%	137	583	-65.595%
2026-06-23	93.6000	95.5000	85.1500	85.1500	-18.204%	16	488	-66.060%
2026-06-22	96.9300	110.5000	95.5000	104.1000	+7.708%	433	482	-72.238%
2026-06-18	104.3800	105.2100	96.5700	96.6500	-9.223%	21	115	-70.098%
2026-06-17	105.9500	106.4700	105.9500	106.4700	-5.343%	14	115	-72.856%
2026-06-16	125.7000	128.6000	112.4800	112.4800	-10.117%	30	104	-74.307%
2026-06-15	119.0000	125.1400	119.0000	125.1400	+8.225%	9	103	-76.906%
2026-06-12	115.6300	115.6300	115.6300	115.6300	+2.327%	1	99	-75.006%
2026-06-11	108.6000	113.0000	108.6000	113.0000	+0.089%	5	99	-74.425%
2026-06-10	118.7500	123.2500	112.9000	112.9000	+7.524%	8	97	-74.402%
2026-06-09	136.6500	136.6500	105.0000	105.0000	-21.642%	18	98	-72.476%
2026-06-08	135.0000	138.1200	133.9500	134.0000	+14.334%	40	90	-78.433%
2026-06-05	120.0000	132.5000	115.4700	117.2000	-16.985%	8	89	-75.341%
2026-06-04	119.0000	141.1800	119.0000	141.1800	+18.838%	34	90	-79.530%
2026-06-03	120.6400	121.1000	118.8000	118.8000	-12.260%	7	93	-75.673%
2026-06-02	132.0300	135.4000	132.0300	135.4000	+10.757%	10	93	-78.656%
2026-06-01	109.1000	124.3200	109.1000	122.2500	+26.684%	32	104	-76.360%
2026-05-29	107.0000	107.0000	96.0000	96.5000	-10.274%	13	102	-70.052%
2026-05-28	107.5500	107.5500	107.5500	107.5500	-6.478%	1	100	-73.129%
2026-05-27	106.9200	115.0000	106.9200	115.0000	-0.862%	3	100	-74.870%
2026-05-26	116.1000	116.1000	115.1300	116.0000	+1.754%	18	101	-75.086%
2026-05-22	114.0000	114.0000	114.0000	114.0000	0.000%	1	93	-74.649%
2026-05-21	114.0000	114.0000	114.0000	114.0000	+8.571%	1	93	-74.649%
2026-05-18	106.9300	111.0600	105.0000	105.0000	-12.471%	11	93	-72.476%
2026-05-15	126.6200	126.6200	119.9600	119.9600	-9.266%	3	100	-75.909%
2026-05-14	146.6000	146.6000	132.2100	132.2100	-11.977%	20	100	-78.141%
2026-05-13	128.4000	157.2800	126.3300	150.2000	+32.873%	43	85	-80.759%
2026-05-12	132.9400	132.9400	113.0400	113.0400	+0.035%	25	85	-74.434%
2026-05-11	101.0000	117.2200	101.0000	113.0000	+29.885%	20	85	-74.425%
2026-05-08	83.6000	87.0000	81.7000	87.0000	-13.527%	9	76	-66.782%
2026-05-07	100.6100	100.6100	100.6100	100.6100	-9.098%	1	83	-71.275%
2026-05-06	107.5000	111.6000	105.8500	110.6800	+2.624%	25	83	-73.889%
2026-05-04	108.4300	108.4300	107.8500	107.8500	-9.749%	4	62	-73.204%
2026-05-01	105.0000	119.5000	105.0000	119.5000	+39.766%	140	159	-75.816%
2026-04-29	85.5000	85.5000	85.5000	85.5000	+10.209%	5	159	-66.199%
2026-04-28	79.6800	80.2500	76.3600	77.5800	-6.304%	15	154	-62.748%
2026-04-27	80.0000	82.8000	80.0000	82.8000	+1.533%	12	141	-65.097%
2026-04-24	80.3000	81.5500	80.3000	81.5500	+8.762%	11	129	-64.562%
2026-04-23	83.7600	83.7600	74.9800	74.9800	-6.973%	21	120	-61.456%
2026-04-22	80.6000	80.6000	80.6000	80.6000	-8.022%	20	99	-64.144%
2026-04-21	97.0000	97.0000	87.6300	87.6300	-3.608%	65	29	-67.020%
2026-04-20	90.9100	90.9100	90.9100	90.9100	-2.666%	1	29	-68.210%
2026-04-17	93.4000	93.4000	93.4000	93.4000	+6.439%	1	29	-69.058%
2026-04-16	84.8000	87.7500	84.8000	87.7500	+1.445%	8	28	-67.066%
2026-04-14	83.5000	86.5000	83.5000	86.5000	-2.149%	3	22	-66.590%
2026-04-13	85.0000	88.4000	85.0000	88.4000	0.000%	2	25	-67.308%
2026-04-10	84.5000	88.7500	84.5000	88.4000	+24.297%	4	23	-67.308%
2026-04-09	70.1500	71.1200	66.8000	71.1200	0.000%	21	21	-59.364%