Dark

AVAV20260918C280
AVAV Sep 18 2026 280.00 Call (AVAV260918C00280000)
option OPRA

EOD

Jul 21, 2026

1.12+31.765%(+0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.0100	1.1200	1.0100	1.1200	+31.765%	2	307	0.000%
2026-07-20	0.8500	0.8500	0.8500	0.8500	-56.410%	1	306	+31.765%
2026-07-09	2.4000	2.4000	1.9500	1.9500	-45.070%	49	307	-42.564%
2026-07-07	3.5500	3.5500	3.5500	3.5500	-40.833%	1	337	-68.451%
2026-07-06	6.0000	6.0000	6.0000	6.0000	+100.000%	2	338	-81.333%
2026-06-30	3.0000	3.2000	3.0000	3.0000	+76.471%	22	337	-62.667%
2026-06-25	1.7000	1.7000	1.7000	1.7000	-15.000%	1	355	-34.118%
2026-06-24	2.5000	2.5000	2.0000	2.0000	-35.484%	7	354	-44.000%
2026-06-23	3.1000	3.1000	3.1000	3.1000	-31.111%	1	354	-63.871%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-26.230%	3	351	-75.111%
2026-06-16	6.1000	6.1000	6.1000	6.1000	0.000%	2	351	-81.639%
2026-06-15	6.0000	6.1000	6.0000	6.1000	-28.235%	2	349	-81.639%
2026-06-11	7.5000	9.3000	7.5000	8.5000	+30.769%	10	347	-86.824%
2026-06-10	7.7000	7.7000	6.3000	6.5000	-15.584%	4	339	-82.769%
2026-06-09	8.9900	8.9900	7.7000	7.7000	-15.385%	6	339	-85.455%
2026-06-08	9.1000	9.1000	9.1000	9.1000	-24.167%	1	344	-87.692%
2026-06-05	12.0000	12.0000	12.0000	12.0000	-18.644%	1	345	-90.667%
2026-06-04	13.0000	14.7500	13.0000	14.7500	+13.462%	13	345	-92.407%
2026-06-03	15.8000	15.8000	13.0000	13.0000	-17.722%	4	346	-91.385%
2026-06-02	15.8000	15.8000	15.8000	15.8000	-7.872%	1	342	-92.911%
2026-06-01	16.1000	17.2000	16.1000	17.1500	+3.313%	8	341	-93.469%
2026-05-29	16.6000	16.6000	16.6000	16.6000	-25.124%	1	340	-93.253%
2026-05-28	17.0000	22.1700	17.0000	22.1700	+121.700%	16	340	-94.948%
2026-05-27	10.0000	10.0000	10.0000	10.0000	-10.714%	1	339	-88.800%
2026-05-26	8.6100	11.5000	8.6000	11.2000	+86.667%	38	339	-90.000%
2026-05-21	5.9000	6.0000	5.9000	6.0000	+9.091%	2	329	-81.333%
2026-05-20	5.5000	5.5000	5.5000	5.5000	+11.111%	1	329	-79.636%
2026-05-19	4.9700	4.9700	4.9500	4.9500	-7.129%	250	463	-77.374%
2026-05-18	5.2000	5.3300	5.2000	5.3300	-6.491%	8	463	-78.987%
2026-05-15	6.1000	6.1000	5.7000	5.7000	-12.308%	7	463	-80.351%
2026-05-14	6.5000	6.5000	6.5000	6.5000	+13.043%	5	464	-82.769%
2026-05-12	8.5000	8.5000	5.7500	5.7500	-17.857%	7	469	-80.522%
2026-05-11	7.0000	7.0000	7.0000	7.0000	-9.444%	1	469	-84.000%
2026-05-08	7.7400	7.7400	7.1500	7.7300	+12.518%	100	468	-85.511%
2026-05-07	8.0000	8.0000	6.8700	6.8700	-20.116%	9	369	-83.697%
2026-05-06	6.9000	8.6500	6.7300	8.6000	+9.974%	10	365	-86.977%
2026-05-05	9.7600	9.7600	7.8200	7.8200	-23.333%	3	364	-85.678%
2026-05-04	9.5000	10.2000	9.5000	10.2000	-12.821%	4	365	-89.020%
2026-05-01	13.5500	13.5500	10.8000	11.7000	-10.207%	115	342	-90.427%
2026-04-30	12.3000	13.0300	11.5000	13.0300	+9.496%	13	342	-91.404%
2026-04-29	11.9000	11.9000	11.9000	11.9000	-8.462%	1	340	-90.588%
2026-04-28	13.0000	13.0000	13.0000	13.0000	-15.033%	1	340	-91.385%
2026-04-27	15.7000	15.7000	14.9000	15.3000	-11.561%	9	340	-92.680%
2026-04-24	17.3000	17.3000	17.3000	17.3000	-0.346%	1	340	-93.526%
2026-04-23	19.1000	19.1000	17.3600	17.3600	-14.272%	3	339	-93.548%
2026-04-22	21.3000	21.3000	19.0000	20.2500	-4.930%	9	341	-94.469%
2026-04-21	19.5000	22.3600	19.5000	21.3000	+82.519%	9	338	-94.742%
2026-04-17	15.3000	15.3000	11.6700	11.6700	-20.450%	6	338	-90.403%
2026-04-15	14.8000	15.2500	14.6700	14.6700	+4.043%	3	335	-92.365%
2026-04-14	15.1000	15.1000	13.4000	14.1000	+1.003%	12	334	-92.057%
2026-04-13	12.9200	13.9600	12.9200	13.9600	+43.918%	5	334	-91.977%
2026-04-10	8.9200	9.7000	8.9200	9.7000	-32.639%	3	331	-88.454%
2026-04-08	13.7500	14.4000	13.7500	14.4000	+17.840%	2	329	-92.222%
2026-04-07	12.2200	12.2200	12.2200	12.2200	-11.449%	2	329	-90.835%
2026-04-06	13.8000	13.8000	13.8000	13.8000	+18.966%	2	329	-91.884%
2026-04-02	10.5000	11.6000	10.5000	11.6000	+6.422%	6	324	-90.345%
2026-03-31	10.1000	10.9400	10.1000	10.9000	+3.025%	5	324	-89.725%
2026-03-30	11.5500	11.5500	10.5800	10.5800	-18.490%	5	328	-89.414%
2026-03-27	13.4000	13.4000	12.9800	12.9800	-15.714%	2	323	-91.371%
2026-03-26	16.5000	16.5000	15.4000	15.4000	-11.647%	11	323	-92.727%
2026-03-25	17.6900	17.8000	17.4300	17.4300	-10.615%	4	333	-93.574%
2026-03-23	19.5000	19.5000	19.5000	19.5000	+3.175%	2	332	-94.256%
2026-03-20	18.9000	18.9000	18.9000	18.9000	-14.091%	3	334	-94.074%
2026-03-19	22.5000	22.5000	21.5000	22.0000	-13.692%	5	334	-94.909%
2026-03-17	25.5000	25.5000	25.0000	25.4900	+1.716%	21	334	-95.606%
2026-03-16	24.8000	25.0600	24.8000	25.0600	+0.240%	9	334	-95.531%
2026-03-13	26.5600	26.5600	25.0000	25.0000	-7.063%	14	334	-95.520%
2026-03-12	26.9000	26.9000	26.9000	26.9000	+4.062%	1	322	-95.836%
2026-03-11	24.5000	25.8500	24.5000	25.8500	-26.037%	7	321	-95.667%
2026-03-09	35.1000	35.3000	34.9500	34.9500	+9.219%	6	317	-96.795%
2026-03-05	33.3600	33.3600	32.0000	32.0000	-13.932%	3	313	-96.500%
2026-03-04	37.1800	37.1800	37.1800	37.1800	-5.153%	1	312	-96.988%
2026-03-03	35.0000	39.2000	35.0000	39.2000	+25.040%	3	312	-97.143%
2026-03-02	75.8000	75.8000	27.9000	31.3500	-29.709%	16	314	-96.427%
2026-02-27	46.2300	46.2300	43.7000	44.6000	-17.560%	7	304	-97.489%
2026-02-24	54.0000	54.1000	54.0000	54.1000	+0.371%	3	298	-97.930%
2026-02-23	53.2000	54.1000	53.2000	53.9000	-14.580%	4	299	-97.922%
2026-02-20	63.1000	63.1000	63.1000	63.1000	-6.185%	1	297	-98.225%
2026-02-19	63.8500	68.6000	63.8500	67.2600	+18.000%	251	298	-98.335%
2026-02-18	58.2000	58.2000	57.0000	57.0000	+3.074%	2	47	-98.035%
2026-02-17	55.3000	55.3000	55.3000	55.3000	+18.925%	3	48	-97.975%
2026-02-13	46.5000	46.5000	46.5000	46.5000	+4.612%	3	48	-97.591%
2026-02-11	44.8000	44.8000	44.4500	44.4500	-15.655%	2	48	-97.480%
2026-02-06	52.8000	52.8000	52.7000	52.7000	+23.419%	3	47	-97.875%
2026-02-05	42.7500	42.7500	42.7000	42.7000	-11.227%	2	44	-97.377%
2026-02-04	48.8400	48.8400	48.1000	48.1000	-20.232%	4	44	-97.672%
2026-02-03	63.0000	63.0000	60.3000	60.3000	+4.870%	3	42	-98.143%
2026-02-02	56.5000	57.7000	56.4000	57.5000	-8.730%	35	42	-98.052%
2026-01-30	64.2000	64.2000	63.0000	63.0000	-18.773%	8	9	-98.222%
2026-01-23	77.5600	77.5600	77.5600	77.5600	-9.393%	1	3	-98.556%
2026-01-21	85.6000	85.6000	85.6000	85.6000	-19.940%	1	2	-98.692%
2026-01-20	106.9200	106.9200	106.9200	106.9200	-28.805%	1	1	-98.952%
2026-01-16	150.1800	150.1800	150.1800	150.1800	0.000%	1	0	-99.254%