Dark

AAOI20280616C250
AAOI Jun 16 2028 250.00 Call (AAOI280616C00250000)
option OPRA

EOD

Sep 29, 2026

28.05+8.932%(+2.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.2000	28.0500	27.2000	28.0500	+8.932%	3	1,450	0.000%
2026-09-28	25.7500	25.7500	25.7500	25.7500	-8.200%	1	1,447	+8.932%
2026-09-25	27.2000	28.0500	25.7000	28.0500	-2.941%	12	1,446	0.000%
2026-09-23	28.9000	28.9000	28.9000	28.9000	-7.962%	1	1,454	-2.941%
2026-09-22	31.4000	31.4000	31.4000	31.4000	+1.684%	1	1,454	-10.669%
2026-09-21	30.8800	30.8800	29.9900	30.8800	+11.079%	7	1,454	-9.165%
2026-09-18	28.0000	28.0000	27.8000	27.8000	+4.906%	2	1,459	+0.899%
2026-09-17	26.8000	26.8000	26.5000	26.5000	0.000%	18	1,459	+5.849%
2026-09-15	26.5000	26.5000	26.5000	26.5000	-4.332%	1	1,447	+5.849%
2026-09-14	26.9200	27.7000	26.3200	27.7000	-11.075%	8	1,447	+1.264%
2026-09-11	31.1500	31.1500	31.1500	31.1500	+2.805%	1	1,447	-9.952%
2026-09-10	30.3000	30.3000	30.3000	30.3000	-13.429%	1	1,446	-7.426%
2026-09-09	35.0000	35.0000	35.0000	35.0000	-1.130%	1	1,446	-19.857%
2026-09-08	35.4000	35.4000	35.4000	35.4000	+23.776%	1	1,445	-20.763%
2026-09-02	28.6000	28.6000	28.6000	28.6000	-6.230%	1	1,445	-1.923%
2026-09-01	30.0000	30.5000	30.0000	30.5000	-15.746%	3	1,444	-8.033%
2026-08-28	36.2000	36.2000	36.2000	36.2000	-8.724%	50	1,444	-22.514%
2026-08-27	39.5000	39.6600	39.4700	39.6600	-2.195%	11	1,394	-29.274%
2026-08-26	42.2000	42.2000	40.5500	40.5500	-0.369%	11	1,399	-30.826%
2026-08-24	40.0000	40.7000	40.0000	40.7000	-20.196%	2	1,389	-31.081%
2026-08-21	51.0000	51.0000	51.0000	51.0000	-7.273%	5	1,389	-45.000%
2026-08-20	49.3500	55.0000	49.3500	55.0000	-16.705%	3	1,384	-49.000%
2026-08-18	66.2700	66.2700	66.0300	66.0300	-12.774%	2	1,381	-57.519%
2026-08-17	75.7000	75.7000	75.7000	75.7000	+5.212%	1	1,381	-62.946%
2026-08-14	70.0000	71.9500	69.5500	71.9500	+5.576%	4	1,380	-61.015%
2026-08-13	68.1500	68.1500	68.1500	68.1500	+4.846%	1	1,380	-58.841%
2026-08-12	62.2200	65.0000	62.2200	65.0000	+6.575%	103	1,380	-56.846%
2026-08-11	60.9900	60.9900	60.9900	60.9900	-2.260%	250	1,279	-54.009%
2026-08-10	69.0000	69.0000	61.7000	62.4000	-3.793%	14	1,029	-55.048%
2026-08-07	64.8600	64.8600	64.8600	64.8600	+12.800%	1	1,025	-56.753%
2026-08-06	57.6000	61.1500	57.5000	57.5000	-3.975%	13	1,025	-51.217%
2026-08-04	59.4500	59.8800	59.4500	59.8800	+53.538%	5	1,034	-53.156%
2026-07-31	37.3000	39.0000	37.3000	39.0000	+13.570%	14	1,034	-28.077%
2026-07-30	34.3400	34.3400	34.3400	34.3400	-1.037%	3	1,033	-18.317%
2026-07-28	34.7700	35.0000	32.2000	34.7000	-11.480%	48	1,030	-19.164%
2026-07-27	43.1400	43.1400	39.2000	39.2000	-29.875%	7	1,017	-28.444%
2026-07-21	50.6000	55.9000	50.6000	55.9000	+19.572%	3	1,010	-49.821%
2026-07-20	46.7500	46.7500	46.7500	46.7500	+2.522%	4	1,007	-40.000%
2026-07-17	41.3000	46.1800	41.3000	45.6000	+1.604%	9	1,007	-38.487%
2026-07-16	44.8800	44.8800	44.8800	44.8800	-7.445%	1	999	-37.500%
2026-07-15	51.1300	51.1300	48.4900	48.4900	-22.292%	12	1,000	-42.153%
2026-07-14	60.2000	62.4000	59.8500	62.4000	+18.339%	5	999	-55.048%
2026-07-13	52.7300	52.7300	52.7300	52.7300	-3.601%	1	994	-46.804%
2026-07-10	53.8800	54.7000	53.8800	54.7000	-8.833%	4	995	-48.720%
2026-07-09	58.5000	61.3000	58.5000	60.0000	+11.317%	24	995	-53.250%
2026-07-08	53.9000	53.9000	53.9000	53.9000	-1.101%	2	991	-47.959%
2026-07-07	54.5000	54.5000	54.5000	54.5000	-9.363%	1	990	-48.532%
2026-07-06	62.8700	62.8700	60.1300	60.1300	+9.867%	25	989	-53.351%
2026-07-02	66.0000	66.0000	54.2000	54.7300	-28.458%	12	975	-48.748%
2026-06-29	76.5000	76.5000	76.5000	76.5000	+14.727%	1	975	-63.333%
2026-06-26	67.0400	67.0400	66.0000	66.6800	-9.892%	6	975	-57.933%
2026-06-25	78.8500	78.8500	72.5000	74.0000	-1.333%	9	975	-62.095%
2026-06-24	76.0000	77.8000	74.0000	75.0000	-6.832%	6	972	-62.600%
2026-06-23	82.0000	82.0000	80.5000	80.5000	-21.179%	2	975	-65.155%
2026-06-22	91.9200	102.6100	88.0000	102.1300	+12.231%	92	975	-72.535%
2026-06-18	93.5000	93.5000	89.5000	91.0000	-7.614%	12	1,007	-69.176%
2026-06-17	101.4000	101.4000	98.5000	98.5000	-2.812%	2	1,007	-71.523%
2026-06-16	103.0000	103.0000	100.0000	101.3500	-15.542%	1,057	1,006	-72.324%
2026-06-15	114.0000	120.0000	112.0000	120.0000	+17.994%	15	1,572	-76.625%
2026-06-12	110.8700	110.8700	101.7000	101.7000	-4.641%	1,414	1,579	-72.419%
2026-06-11	105.5400	106.6500	105.5400	106.6500	+1.330%	20	2,372	-73.699%
2026-06-10	105.2500	105.2500	105.2500	105.2500	+5.779%	1	2,372	-73.349%
2026-06-09	106.0000	106.0000	99.5000	99.5000	-23.314%	2	2,371	-71.809%
2026-06-08	117.0000	129.7500	116.2500	129.7500	+19.839%	16	2,371	-78.382%
2026-06-05	108.2700	108.2700	108.2700	108.2700	+1.196%	1	2,357	-74.093%
2026-06-04	106.9900	106.9900	106.9900	106.9900	-13.016%	1	2,357	-73.783%
2026-06-03	123.0000	123.0000	123.0000	123.0000	-4.503%	1	2,357	-77.195%
2026-06-02	123.8100	128.9000	121.5000	128.8000	+7.873%	9	2,356	-78.222%
2026-06-01	97.0000	119.4000	97.0000	119.4000	+34.459%	7	2,359	-76.508%
2026-05-29	94.4200	96.3100	88.8000	88.8000	-12.941%	7	2,364	-68.412%
2026-05-28	102.0000	102.0000	102.0000	102.0000	-10.330%	1	2,359	-72.500%
2026-05-27	115.9000	115.9000	113.7500	113.7500	+4.839%	5	2,358	-75.341%
2026-05-26	108.5000	108.5000	108.5000	108.5000	+4.327%	3	2,363	-74.147%
2026-05-21	104.7500	104.7500	104.0000	104.0000	+8.333%	2	2,360	-73.029%
2026-05-20	101.2500	101.2500	96.0000	96.0000	-5.956%	349	2,362	-70.781%
2026-05-18	103.0000	103.0000	96.8000	102.0800	-10.652%	2,151	79	-72.522%
2026-05-15	113.9500	117.3600	113.9500	114.2500	-10.448%	3	79	-75.449%
2026-05-14	133.0000	133.7500	127.5800	127.5800	+2.441%	6	78	-78.014%
2026-05-13	124.5400	124.5400	124.5400	124.5400	+2.082%	4	72	-77.477%
2026-05-12	122.0000	122.0000	122.0000	122.0000	+15.959%	4	72	-77.008%
2026-05-11	96.9000	106.8000	96.9000	105.2100	+36.441%	84	72	-73.339%
2026-05-08	76.6000	77.1100	76.0000	77.1100	-13.940%	5	121	-63.623%
2026-05-07	92.5000	92.5000	89.6000	89.6000	-18.360%	2	124	-68.694%
2026-05-05	110.7000	110.7000	109.7500	109.7500	+9.258%	2	125	-74.442%
2026-05-04	100.4500	100.4500	100.4500	100.4500	-7.539%	6	124	-72.076%
2026-05-01	107.3800	109.6500	107.2800	108.6400	+28.568%	132	8	-74.181%
2026-04-30	84.5000	84.5000	84.5000	84.5000	+24.686%	6	8	-66.805%
2026-04-23	67.7700	67.7700	67.7700	67.7700	-10.535%	2	2	-58.610%
2026-04-22	75.7500	75.7500	75.7500	75.7500	0.000%	2	0	-62.970%