Dark

AVAV20270115C150
AVAV Jan 15 2027 150.00 Call (AVAV270115C00150000)
option OPRA

EOD

Sep 10, 2026

23.50+11.059%(+2.34)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.0000	29.3000	22.0000	23.5000	+11.059%	111	283	0.000%
2026-09-09	24.0000	24.0000	20.9000	21.1600	-18.615%	149	296	+11.059%
2026-09-08	25.9400	27.3000	25.9400	26.0000	+10.780%	9	152	-9.615%
2026-09-04	24.4000	25.0000	23.4700	23.4700	+4.034%	19	136	+0.128%
2026-09-03	26.0000	26.0000	22.4200	22.5600	+2.545%	13	136	+4.167%
2026-09-02	22.8000	22.8000	22.0000	22.0000	-6.383%	2	129	+6.818%
2026-09-01	25.1000	25.1000	23.5000	23.5000	-8.915%	21	127	0.000%
2026-08-31	26.0000	26.0000	25.8000	25.8000	-2.752%	6	116	-8.915%
2026-08-28	26.8000	27.5000	25.8000	26.5300	-6.387%	6	114	-11.421%
2026-08-27	26.8300	28.3400	26.8300	28.3400	+8.333%	4	111	-17.078%
2026-08-26	27.6400	27.8600	26.0000	26.1600	-1.691%	19	107	-10.168%
2026-08-25	27.6700	28.0000	26.6100	26.6100	-3.236%	16	92	-11.687%
2026-08-24	29.6500	29.6500	27.5000	27.5000	-23.611%	6	80	-14.545%
2026-08-21	36.0000	36.0000	36.0000	36.0000	+9.389%	2	75	-34.722%
2026-08-20	35.0500	35.0500	32.9100	32.9100	-20.315%	5	73	-28.593%
2026-08-19	41.3000	41.3000	41.3000	41.3000	-30.588%	1	72	-43.099%
2026-08-14	68.7000	69.0000	56.8000	59.5000	-1.081%	19	71	-60.504%
2026-08-11	56.6500	60.1500	56.6500	60.1500	+3.707%	6	62	-60.931%
2026-08-10	56.2000	58.8800	56.2000	58.0000	+11.111%	7	64	-59.483%
2026-08-07	47.0000	52.2000	46.5600	52.2000	+7.851%	13	66	-54.981%
2026-08-05	47.0000	48.4000	47.0000	48.4000	+34.444%	2	69	-51.446%
2026-08-03	36.0000	36.0000	36.0000	36.0000	+12.747%	1	70	-34.722%
2026-07-31	28.6000	31.9300	28.6000	31.9300	+8.237%	2	71	-26.402%
2026-07-29	33.6100	33.6100	29.5000	29.5000	-18.934%	5	71	-20.339%
2026-07-28	36.3900	36.3900	36.3900	36.3900	-2.177%	1	76	-35.422%
2026-07-27	36.5000	37.2000	36.2000	37.2000	+2.905%	4	76	-36.828%
2026-07-24	36.1500	36.1500	36.1500	36.1500	-11.375%	4	72	-34.993%
2026-07-23	39.0000	40.7900	39.0000	40.7900	+18.403%	5	68	-42.388%
2026-07-22	34.5100	37.7000	34.4500	34.4500	+12.215%	3	69	-31.785%
2026-07-20	29.5800	30.7000	28.8000	30.7000	+3.193%	23	68	-23.453%
2026-07-17	29.7500	29.7500	29.7500	29.7500	-15.000%	1	87	-21.008%
2026-07-16	31.2500	35.0000	31.2500	35.0000	+13.269%	14	87	-32.857%
2026-07-14	30.3000	30.9000	30.3000	30.9000	+2.658%	11	85	-23.948%
2026-07-10	32.5000	32.5000	30.0000	30.1000	-11.471%	16	75	-21.927%
2026-07-09	34.2600	34.2600	34.0000	34.0000	-17.073%	6	74	-30.882%
2026-07-08	44.9500	44.9500	41.0000	41.0000	-6.818%	3	70	-42.683%
2026-07-07	44.0000	44.0000	44.0000	44.0000	-33.735%	1	69	-46.591%
2026-07-02	69.0700	69.0700	61.6500	66.4000	+28.284%	3	68	-64.608%
2026-07-01	51.7600	51.7600	51.7600	51.7600	+12.375%	2	68	-54.598%
2026-06-30	54.0000	54.0000	41.0000	46.0600	+48.533%	22	70	-48.980%
2026-06-29	33.2000	33.2000	30.9000	31.0100	-1.867%	33	90	-24.218%
2026-06-26	30.0000	31.6000	30.0000	31.6000	+8.591%	3	64	-25.633%
2026-06-25	28.5000	29.1000	28.5000	29.1000	-8.057%	6	62	-19.244%
2026-06-24	33.0000	33.9000	31.6500	31.6500	-12.083%	4	56	-25.750%
2026-06-23	37.6700	37.6700	36.0000	36.0000	-5.512%	4	59	-34.722%
2026-06-22	42.0000	42.0000	38.1000	38.1000	-17.174%	10	55	-38.320%
2026-06-18	46.0000	46.0000	46.0000	46.0000	-11.962%	3	48	-48.913%
2026-06-15	53.8000	53.8000	52.2500	52.2500	-2.953%	2	48	-55.024%
2026-06-09	58.5000	58.5000	53.8400	53.8400	-26.216%	2	48	-56.352%
2026-05-29	73.0400	73.0400	72.9700	72.9700	-16.510%	4	48	-67.795%
2026-05-28	87.4000	87.4000	87.4000	87.4000	+86.633%	1	52	-73.112%
2026-05-15	46.8300	46.8300	46.8300	46.8300	-4.429%	1	51	-49.818%
2026-05-14	48.2000	49.0000	48.2000	49.0000	+9.131%	4	50	-52.041%
2026-05-13	44.9000	44.9000	44.9000	44.9000	-15.839%	1	49	-47.661%
2026-05-12	53.3500	53.3500	53.3500	53.3500	+6.807%	4	49	-55.951%
2026-05-07	51.0000	51.0000	49.9500	49.9500	-0.854%	4	49	-52.953%
2026-05-05	50.0900	50.3800	50.0900	50.3800	-19.649%	2	45	-53.355%
2026-05-01	63.8000	63.8000	62.7000	62.7000	-23.443%	4	41	-62.520%
2026-04-22	81.9000	81.9000	81.9000	81.9000	+1.802%	2	41	-71.306%
2026-03-23	80.8300	80.8300	80.4500	80.4500	-6.225%	2	43	-70.789%
2026-03-19	85.7900	85.7900	85.7900	85.7900	-8.724%	1	41	-72.608%
2026-03-12	91.3600	94.0000	91.3600	93.9900	+8.234%	4	40	-74.997%
2026-03-11	86.8400	86.8400	86.8400	86.8400	-21.055%	4	37	-72.939%
2026-03-03	110.0000	110.0000	110.0000	110.0000	+29.412%	2	41	-78.636%
2026-03-02	95.3600	95.3600	85.0000	85.0000	-39.329%	4	43	-72.353%
2026-02-09	141.0000	141.0000	140.1000	140.1000	+14.836%	5	41	-83.226%
2026-02-04	122.0000	122.0000	122.0000	122.0000	-27.029%	4	42	-80.738%
2026-01-28	167.1900	167.1900	167.1900	167.1900	-1.941%	2	42	-85.944%
2026-01-27	170.5000	170.5000	170.5000	170.5000	+0.294%	2	42	-86.217%
2026-01-21	188.3300	188.3300	170.0000	170.0000	-34.109%	6	42	-86.176%
2026-01-16	258.0000	258.0000	258.0000	258.0000	+13.257%	2	43	-90.891%
2026-01-08	227.0000	227.8000	227.0000	227.8000	+30.023%	2	43	-89.684%
2026-01-06	175.2000	175.2000	175.2000	175.2000	+25.322%	1	44	-86.587%
2026-01-05	139.8000	139.8000	139.8000	139.8000	+11.751%	1	44	-83.190%
2025-12-26	125.1000	125.1000	125.1000	125.1000	+13.624%	1	44	-81.215%
2025-12-19	110.1000	110.1000	110.1000	110.1000	+3.868%	2	45	-78.656%
2025-12-18	106.0000	106.0000	106.0000	106.0000	+3.415%	2	47	-77.830%
2025-12-17	110.2500	110.2500	102.5000	102.5000	-9.292%	3	45	-77.073%
2025-12-12	114.8500	114.8500	113.0000	113.0000	-8.495%	2	43	-79.204%
2025-12-10	133.0000	133.0000	123.4900	123.4900	-11.158%	3	42	-80.970%
2025-12-01	145.9000	145.9000	139.0000	139.0000	-9.740%	3	43	-83.094%
2025-11-26	154.0000	154.0000	154.0000	154.0000	+4.054%	1	42	-84.740%
2025-11-25	148.0000	148.0000	148.0000	148.0000	-42.086%	1	42	-84.122%
2025-10-29	255.5500	255.5500	255.5500	255.5500	+13.326%	1	41	-90.804%
2025-10-22	225.5000	225.5000	225.5000	225.5000	-17.132%	2	41	-89.579%
2025-10-14	272.1200	272.1200	272.1200	272.1200	+8.285%	1	41	-91.364%
2025-10-06	251.3000	251.3000	251.3000	251.3000	+11.689%	1	42	-90.649%
2025-10-02	225.0000	225.0000	225.0000	225.0000	+14.796%	1	42	-89.556%
2025-10-01	196.0000	196.0000	196.0000	196.0000	+6.522%	1	42	-88.010%
2025-09-29	184.0000	184.0000	184.0000	184.0000	+23.077%	1	43	-87.228%
2025-09-22	149.5000	149.5000	149.5000	149.5000	+6.709%	1	44	-84.281%
2025-09-17	140.1000	140.1000	140.1000	140.1000	+10.315%	1	45	-83.226%
2025-09-11	127.0000	127.0000	127.0000	127.0000	+13.292%	1	46	-81.496%
2025-09-10	111.2900	112.1000	110.3000	112.1000	+12.212%	4	45	-79.037%
2025-09-04	101.0000	101.0000	99.9000	99.9000	-14.264%	2	45	-76.476%
2025-09-03	116.5200	116.5200	116.5200	116.5200	+1.764%	2	43	-79.832%
2025-09-02	114.5000	114.5000	114.5000	114.5000	-7.287%	1	45	-79.476%
2025-08-27	123.5000	123.5000	123.5000	123.5000	+4.697%	5	44	-80.972%
2025-08-25	117.9600	117.9600	117.9600	117.9600	+5.321%	1	39	-80.078%
2025-08-19	114.0000	114.0000	112.0000	112.0000	-19.943%	4	39	-79.018%
2025-08-04	139.9000	139.9000	139.9000	139.9000	+1.377%	1	35	-83.202%
2025-07-22	138.0000	138.0000	138.0000	138.0000	+28.134%	2	34	-82.971%
2025-07-09	107.7000	107.7000	107.7000	107.7000	-15.197%	2	32	-78.180%
2025-07-02	127.0000	127.0000	127.0000	127.0000	-18.065%	1	30	-81.496%
2025-06-30	157.6500	157.6500	155.0000	155.0000	+4.314%	2	32	-84.839%
2025-06-27	148.6500	148.6500	148.5900	148.5900	+31.787%	2	34	-84.185%
2025-06-25	110.0000	112.7500	110.0000	112.7500	+58.803%	6	34	-79.157%
2025-06-24	71.0000	71.0000	71.0000	71.0000	-4.454%	2	38	-66.901%
2025-06-18	74.3100	74.3100	74.3100	74.3100	+1.864%	1	39	-68.376%
2025-06-17	72.9500	72.9500	72.9500	72.9500	+0.621%	1	39	-67.786%
2025-06-10	72.5000	72.5000	72.5000	72.5000	+45.203%	1	39	-67.586%
2025-05-06	49.9300	49.9300	49.9300	49.9300	+16.932%	1	39	-52.934%
2025-04-30	42.7000	42.7000	42.7000	42.7000	-5.111%	1	38	-44.965%
2025-04-29	45.0000	45.0000	45.0000	45.0000	+4.651%	1	38	-47.778%
2025-04-25	43.0000	43.0000	43.0000	43.0000	+8.861%	14	39	-45.349%
2025-04-16	39.5000	39.5000	39.5000	39.5000	+18.441%	1	32	-40.506%
2025-03-25	32.8000	33.3500	32.8000	33.3500	+12.707%	2	32	-29.535%
2025-03-24	29.5700	29.5900	29.5700	29.5900	+1.929%	2	31	-20.581%
2025-03-21	29.0300	29.0300	29.0300	29.0300	-3.169%	2	31	-19.049%
2025-03-18	29.9800	29.9800	29.9800	29.9800	+0.943%	10	32	-21.614%
2025-03-12	29.7000	29.7000	29.7000	29.7000	-1.623%	1	22	-20.875%
2025-03-10	30.1900	30.1900	30.1900	30.1900	+14.356%	2	22	-22.160%
2025-03-05	26.4000	26.4000	26.4000	26.4000	-36.842%	1	15	-10.985%
2025-03-03	41.8000	41.8000	41.8000	41.8000	-12.148%	4	15	-43.780%
2025-02-25	47.5800	47.5800	47.5800	47.5800	-7.612%	1	15	-50.609%
2025-02-21	51.5000	51.5000	51.5000	51.5000	-6.534%	2	14	-54.369%
2025-02-13	55.1000	55.1000	55.1000	55.1000	-15.231%	1	13	-57.350%
2025-01-29	65.0000	65.0000	65.0000	65.0000	+7.794%	1	12	-63.846%
2025-01-17	60.3000	60.3000	60.3000	60.3000	+12.710%	4	9	-61.028%
2024-12-18	53.5000	53.5000	53.5000	53.5000	-11.424%	4	9	-56.075%
2024-12-16	60.4000	60.4000	60.4000	60.4000	+23.872%	1	6	-61.093%
2024-12-11	48.7600	48.7600	48.7600	48.7600	-11.345%	1	6	-51.805%
2024-12-05	60.5800	60.5800	55.0000	55.0000	-51.370%	3	5	-57.273%
2024-11-11	113.0600	113.1000	113.0600	113.1000	+34.643%	2	2	-79.222%
2024-09-25	84.0000	84.0000	84.0000	84.0000	0.000%	1	1	-72.024%