Dark

AAOI20280616C350
AAOI Jun 16 2028 350.00 Call (AAOI280616C00350000)
option OPRA

EOD

Sep 29, 2026

20.10+7.029%(+1.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.0000	20.1000	20.0000	20.1000	+7.029%	2	774	0.000%
2026-09-28	18.8800	18.8800	17.7500	18.7800	-10.571%	8	773	+7.029%
2026-09-25	20.8000	21.0000	20.8000	21.0000	+2.439%	3	777	-4.286%
2026-09-24	19.8300	21.0000	19.6000	20.5000	-8.889%	24	779	-1.951%
2026-09-22	22.1000	22.5000	22.1000	22.5000	-3.640%	3	787	-10.667%
2026-09-21	23.3900	23.3900	23.3500	23.3500	+10.716%	10	786	-13.919%
2026-09-18	20.7500	21.0900	20.7500	21.0900	+6.515%	2	791	-4.694%
2026-09-17	21.5000	21.5000	19.4900	19.8000	+2.273%	45	789	+1.515%
2026-09-16	20.0000	21.4000	19.3600	19.3600	-0.206%	25	792	+3.822%
2026-09-15	19.4000	19.4000	19.4000	19.4000	-3.960%	1	797	+3.608%
2026-09-14	20.0000	21.0000	19.5500	20.2000	-16.321%	222	797	-0.495%
2026-09-11	24.1400	24.1400	24.1400	24.1400	+3.605%	20	698	-16.736%
2026-09-10	25.0000	25.0000	23.3000	23.3000	-17.082%	22	678	-13.734%
2026-09-08	28.1000	28.1000	28.1000	28.1000	+23.680%	12	664	-28.470%
2026-09-04	22.1000	23.3000	22.1000	22.7200	+9.231%	54	641	-11.532%
2026-09-03	21.3000	22.0000	20.1200	20.8000	-4.587%	42	641	-3.365%
2026-09-02	22.0000	22.0000	21.7000	21.8000	-5.217%	13	622	-7.798%
2026-09-01	24.7400	25.2000	22.3600	23.0000	-10.226%	35	620	-12.609%
2026-08-31	27.8000	27.8000	24.5000	25.6200	-7.476%	25	634	-21.546%
2026-08-28	29.5300	29.5300	27.5000	27.6900	-10.677%	13	628	-27.411%
2026-08-27	32.7000	32.7000	31.0000	31.0000	-6.061%	8	633	-35.161%
2026-08-26	33.0000	33.0000	33.0000	33.0000	-3.678%	4	635	-39.091%
2026-08-25	33.1000	34.2600	33.1000	34.2600	+9.352%	9	635	-41.331%
2026-08-24	32.9000	33.0200	28.5000	31.3300	-26.455%	516	635	-35.844%
2026-08-21	43.0000	43.4000	41.9000	42.6000	-6.167%	118	837	-52.817%
2026-08-20	40.5700	45.4000	40.2500	45.4000	+8.353%	22	804	-55.727%
2026-08-19	45.3000	45.3000	41.6000	41.9000	-13.786%	36	798	-52.029%
2026-08-18	55.3500	55.3500	48.6000	48.6000	-20.976%	43	785	-58.642%
2026-08-17	61.5000	67.4500	60.6000	61.5000	+1.485%	583	767	-67.317%
2026-08-14	51.7000	62.0000	51.7000	60.6000	+16.538%	7	940	-66.832%
2026-08-13	52.8800	52.8800	52.0000	52.0000	+6.122%	2	936	-61.346%
2026-08-12	49.0000	49.0000	49.0000	49.0000	-6.058%	10	937	-58.980%
2026-08-11	53.0000	53.0000	50.1800	52.1600	-4.294%	43	937	-61.465%
2026-08-10	58.0000	59.0000	52.0000	54.5000	-1.017%	23	929	-63.119%
2026-08-07	53.5000	60.5000	53.5000	55.0600	+12.597%	31	940	-63.494%
2026-08-06	48.4000	53.2600	48.1000	48.9000	-8.169%	78	936	-58.896%
2026-08-05	53.5000	53.5000	53.2500	53.2500	-2.294%	2	944	-62.254%
2026-08-04	51.0000	54.5000	49.7000	54.5000	+35.572%	14	944	-63.119%
2026-08-03	35.0000	40.2000	35.0000	40.2000	+43.264%	20	944	-50.000%
2026-07-30	27.6000	29.0000	27.6000	28.0600	+27.545%	12	932	-28.368%
2026-07-29	26.9500	26.9500	22.0000	22.0000	-22.807%	67	933	-8.636%
2026-07-28	27.2500	28.6000	26.0000	28.5000	-16.176%	77	924	-29.474%
2026-07-27	36.0000	36.0000	32.0000	34.0000	-4.494%	20	880	-40.882%
2026-07-24	36.8000	38.1000	35.6000	35.6000	-16.822%	153	884	-43.539%
2026-07-23	43.0000	43.0000	42.8000	42.8000	+0.211%	10	794	-53.037%
2026-07-22	45.0000	45.0000	42.6400	42.7100	-9.224%	16	784	-52.938%
2026-07-21	41.8000	47.6500	41.8000	47.0500	+25.433%	18	785	-57.279%
2026-07-20	37.5000	38.9800	37.4500	37.5100	+1.378%	26	774	-46.414%
2026-07-17	34.0000	38.4100	34.0000	37.0000	+3.641%	52	763	-45.676%
2026-07-16	37.2000	37.2000	35.6000	35.7000	-16.472%	18	746	-43.697%
2026-07-15	42.3100	42.7400	40.9200	42.7400	-16.848%	53	736	-52.971%
2026-07-14	50.7000	51.4000	50.2900	51.4000	+20.009%	4	716	-60.895%
2026-07-13	43.6800	43.6800	42.8300	42.8300	-10.956%	4	715	-53.070%
2026-07-10	45.9500	48.1000	44.4000	48.1000	-6.783%	68	715	-58.212%
2026-07-09	49.4500	51.6000	49.4500	51.6000	+14.412%	26	656	-61.047%
2026-07-08	45.6000	46.9500	44.5000	45.1000	-0.879%	33	630	-55.432%
2026-07-07	47.0200	47.0200	45.5000	45.5000	-16.544%	8	630	-55.824%
2026-07-06	54.0000	54.5500	54.0000	54.5200	+17.500%	4	626	-63.133%
2026-07-02	61.2000	61.2000	44.6500	46.4000	-26.617%	192	572	-56.681%
2026-07-01	66.2000	66.2000	63.0200	63.2300	-8.362%	18	572	-68.211%
2026-06-30	67.7900	69.0000	67.4800	69.0000	+1.307%	14	585	-70.870%
2026-06-29	58.5000	68.1100	58.5000	68.1100	+9.326%	11	574	-70.489%
2026-06-26	57.5000	62.6000	56.3500	62.3000	+1.698%	183	579	-67.737%
2026-06-25	63.0000	63.0000	61.2600	61.2600	-4.281%	76	410	-67.189%
2026-06-24	69.5000	69.5000	64.0000	64.0000	-6.296%	19	340	-68.594%
2026-06-23	73.5000	78.2000	67.8500	68.3000	-21.494%	74	330	-70.571%
2026-06-22	81.0000	89.1000	75.9000	87.0000	+11.825%	125	308	-76.897%
2026-06-18	89.0100	89.0100	77.8000	77.8000	-8.255%	39	232	-74.165%
2026-06-17	87.0500	91.0000	84.8000	84.8000	-7.322%	24	232	-76.297%
2026-06-16	106.6200	106.6200	91.5000	91.5000	-13.679%	12	217	-78.033%
2026-06-15	100.0500	106.0000	100.0500	106.0000	+16.740%	12	213	-81.038%
2026-06-12	89.0600	97.0000	89.0600	90.8000	-3.404%	6	203	-77.863%
2026-06-11	94.0500	94.9500	89.5300	94.0000	-2.732%	17	202	-78.617%
2026-06-10	100.7500	105.0000	93.0000	96.6400	+7.128%	33	190	-79.201%
2026-06-09	116.3500	116.3500	87.6800	90.2100	-23.140%	43	170	-77.719%
2026-06-08	102.0000	118.0000	102.0000	117.3700	+18.556%	12	169	-82.875%
2026-06-05	112.0000	118.0600	99.0000	99.0000	-18.686%	21	164	-79.697%
2026-06-04	103.0000	122.3000	103.0000	121.7500	+12.575%	10	163	-83.491%
2026-06-03	107.0000	108.1500	107.0000	108.1500	-6.404%	2	160	-81.415%
2026-06-02	110.1000	116.9000	110.1000	115.5500	+13.007%	36	160	-82.605%
2026-06-01	82.9400	105.3000	82.9400	102.2500	+28.746%	28	126	-80.342%
2026-05-29	87.5000	87.5000	79.3000	79.4200	-12.195%	11	115	-74.692%
2026-05-28	95.7100	100.2000	88.0700	90.4500	-9.369%	42	105	-77.778%
2026-05-27	98.1000	99.8000	98.1000	99.8000	-0.300%	3	68	-79.860%
2026-05-26	103.1000	106.1000	96.0400	100.1000	+2.846%	18	67	-79.920%
2026-05-22	90.2000	97.3300	90.2000	97.3300	+4.096%	9	47	-79.349%
2026-05-21	86.1000	94.0000	86.1000	93.5000	+11.310%	14	34	-78.503%
2026-05-20	86.1000	86.1000	84.0000	84.0000	-5.935%	2	34	-76.071%
2026-05-19	83.6500	91.2500	83.6500	89.3000	+3.046%	11	8	-77.492%
2026-05-18	88.5000	91.4400	86.4800	86.6600	-13.305%	20	8	-76.806%
2026-05-15	100.0000	100.0000	99.6300	99.9600	-10.148%	7	8	-79.892%
2026-05-14	111.4000	111.4000	111.2500	111.2500	0.000%	3	3	-81.933%