Dark

AVAV20270115C160
AVAV Jan 15 2027 160.00 Call (AVAV270115C00160000)
option OPRA

EOD

Sep 10, 2026

22.56+23.956%(+4.36)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.0000	25.0000	22.5600	22.5600	+23.956%	35	158	0.000%
2026-09-09	21.5600	21.5600	18.2000	18.2000	-18.202%	13	143	+23.956%
2026-09-08	22.1000	22.6000	22.1000	22.2500	+17.105%	6	133	+1.393%
2026-09-03	22.0000	22.9000	19.0000	19.0000	-9.351%	13	127	+18.737%
2026-09-02	20.2000	20.9600	18.2000	20.9600	+5.063%	12	139	+7.634%
2026-09-01	21.1000	21.1000	19.9500	19.9500	-14.744%	14	130	+13.083%
2026-08-31	21.6700	23.4000	21.4000	23.4000	+6.849%	13	118	-3.590%
2026-08-28	22.9000	23.7000	21.9000	21.9000	-10.612%	39	105	+3.014%
2026-08-27	21.6000	24.5000	21.6000	24.5000	+10.360%	4	66	-7.918%
2026-08-26	22.2000	22.2000	22.2000	22.2000	-3.141%	1	67	+1.622%
2026-08-25	23.8600	23.8600	22.8200	22.9200	-9.941%	16	66	-1.571%
2026-08-24	27.6100	27.6100	25.4500	25.4500	-19.843%	4	50	-11.356%
2026-08-21	31.7500	31.7500	31.7500	31.7500	+4.098%	2	52	-28.945%
2026-08-20	32.1000	32.1000	30.5000	30.5000	-33.114%	4	54	-26.033%
2026-08-17	47.2800	47.2800	45.6000	45.6000	-17.541%	3	52	-50.526%
2026-08-12	55.4500	55.4500	55.3000	55.3000	+0.545%	2	53	-59.204%
2026-08-11	55.0000	55.0000	55.0000	55.0000	+16.034%	5	54	-58.982%
2026-08-07	41.6900	47.4000	41.6900	47.4000	+22.957%	4	59	-52.405%
2026-08-06	38.5500	38.5500	38.5500	38.5500	-1.908%	1	63	-41.479%
2026-08-05	44.8000	44.8000	39.3000	39.3000	+1.028%	6	64	-42.595%
2026-08-04	35.0000	38.9000	35.0000	38.9000	+49.904%	9	68	-42.005%
2026-07-31	25.9500	25.9500	25.9500	25.9500	+0.193%	1	77	-13.064%
2026-07-30	25.5000	25.9000	25.5000	25.9000	+1.768%	14	76	-12.896%
2026-07-29	30.0000	30.0000	25.4500	25.4500	-13.875%	6	73	-11.356%
2026-07-28	29.5500	29.5500	29.5500	29.5500	-0.505%	1	76	-23.655%
2026-07-24	36.2000	36.2000	29.7000	29.7000	-11.343%	4	76	-24.040%
2026-07-23	35.3000	35.3000	33.5000	33.5000	-1.122%	2	72	-32.657%
2026-07-22	31.0800	33.8800	31.0800	33.8800	+16.989%	2	72	-33.412%
2026-07-21	26.1000	30.0000	26.1000	28.9600	+4.928%	4	70	-22.099%
2026-07-20	25.8000	27.6000	25.8000	27.6000	-6.282%	16	72	-18.261%
2026-07-16	29.4500	29.4500	29.4500	29.4500	+5.179%	1	58	-23.396%
2026-07-10	28.0000	28.0000	28.0000	28.0000	-6.667%	2	59	-19.429%
2026-07-09	29.6500	30.5600	29.6500	30.0000	-14.286%	17	57	-24.800%
2026-07-08	40.9600	40.9600	35.0000	35.0000	-12.500%	14	43	-35.543%
2026-07-07	40.3400	40.3400	40.0000	40.0000	-20.000%	7	36	-43.600%
2026-07-06	52.0200	54.2100	50.0000	50.0000	-16.667%	3	34	-54.880%
2026-07-02	62.0000	62.0000	53.0000	60.0000	+27.660%	7	40	-62.400%
2026-07-01	43.0000	47.3000	43.0000	47.0000	+16.828%	8	40	-52.000%
2026-06-30	48.0000	48.0000	36.8900	40.2300	+46.025%	26	32	-43.922%
2026-06-29	27.5500	27.5500	27.5500	27.5500	+4.952%	1	23	-18.113%
2026-06-26	27.8900	27.8900	26.2500	26.2500	-12.500%	6	23	-14.057%
2026-06-24	30.0000	30.0000	30.0000	30.0000	-9.091%	5	20	-24.800%
2026-06-23	34.0000	34.0000	33.0000	33.0000	-2.164%	4	15	-31.636%
2026-06-22	33.7300	33.7300	33.7300	33.7300	-27.243%	1	11	-33.116%
2026-06-15	46.3600	46.3600	46.3600	46.3600	-17.947%	1	12	-51.337%
2026-06-05	56.5000	56.5000	56.5000	56.5000	-24.516%	1	13	-60.071%
2026-06-01	74.8500	74.8500	74.8500	74.8500	-8.808%	1	14	-69.860%
2026-05-28	78.0000	82.0800	78.0000	82.0800	+53.996%	2	13	-72.515%
2026-05-27	53.2000	53.3000	53.2000	53.3000	-6.327%	2	15	-57.674%
2026-05-26	58.6000	58.6000	56.9000	56.9000	+18.542%	2	15	-60.351%
2026-05-22	48.0000	48.0000	48.0000	48.0000	+12.941%	1	18	-53.000%
2026-05-21	42.2500	42.5000	42.2500	42.5000	+0.473%	3	15	-46.918%
2026-05-20	42.3000	42.3000	42.3000	42.3000	+6.415%	1	15	-46.667%
2026-05-19	39.8000	39.8000	39.7500	39.7500	-0.625%	3	13	-43.245%
2026-05-15	41.3000	41.3000	40.0000	40.0000	-8.046%	3	13	-43.600%
2026-05-14	43.5000	43.5000	43.5000	43.5000	+8.750%	1	10	-48.138%
2026-05-13	40.0000	40.0000	40.0000	40.0000	-8.738%	1	9	-43.600%
2026-05-11	40.7300	44.1000	40.7300	43.8300	-3.670%	3	9	-48.528%
2026-05-05	45.5000	45.5000	45.5000	45.5000	-30.851%	5	8	-50.418%
2026-04-24	65.8000	65.8000	65.8000	65.8000	-8.165%	2	13	-65.714%
2026-04-23	71.6500	71.6500	71.6500	71.6500	-11.967%	1	15	-68.514%
2026-04-21	81.3900	81.3900	81.3900	81.3900	+19.867%	1	16	-72.282%
2026-04-20	67.9000	67.9000	67.9000	67.9000	-4.849%	2	15	-66.775%
2026-04-16	71.3600	71.3600	71.3600	71.3600	+14.359%	1	13	-68.386%
2026-04-13	62.4000	62.4000	62.4000	62.4000	+5.316%	1	14	-63.846%
2026-04-09	59.2500	59.2500	59.2500	59.2500	+4.130%	5	15	-61.924%
2026-04-07	58.8000	59.5000	56.9000	56.9000	-5.950%	4	20	-60.351%
2026-04-06	60.5000	60.5000	60.5000	60.5000	-5.690%	3	16	-62.711%
2026-04-01	64.6000	64.6000	64.0800	64.1500	+16.636%	10	16	-64.832%
2026-03-30	55.0000	55.0000	55.0000	55.0000	-31.250%	5	20	-58.982%
2026-03-11	83.5000	83.5000	80.0000	80.0000	-13.840%	2	15	-71.800%
2026-03-06	92.8500	92.8500	92.8500	92.8500	+1.254%	1	13	-75.703%
2026-03-05	102.4500	102.4500	91.7000	91.7000	+11.286%	6	12	-75.398%
2026-03-02	82.4000	82.4000	82.4000	82.4000	-62.970%	2	8	-72.621%
2026-01-12	222.5200	222.5200	222.5200	222.5200	+89.621%	6	9	-89.862%
2026-01-02	117.3500	117.3500	117.3500	117.3500	-5.872%	1	4	-80.775%
2025-12-23	124.6700	124.6700	124.6700	124.6700	+23.939%	1	5	-81.904%
2025-12-16	100.5900	100.5900	100.5900	100.5900	-4.236%	1	5	-77.572%
2025-12-12	105.0400	105.0400	105.0400	105.0400	-50.916%	1	4	-78.522%
2025-10-02	214.0000	214.0000	214.0000	214.0000	+33.750%	1	4	-89.458%
2025-09-26	160.0000	160.0000	160.0000	160.0000	+10.307%	1	4	-85.900%
2025-09-22	145.0500	145.0500	145.0500	145.0500	+52.236%	1	5	-84.447%
2025-09-04	95.2800	95.2800	95.2800	95.2800	-3.651%	1	5	-76.322%
2025-08-20	98.8900	98.8900	98.8900	98.8900	-7.163%	1	4	-77.187%
2025-07-08	106.5200	106.5200	106.5200	106.5200	-20.323%	2	4	-78.821%
2025-06-26	130.0000	133.6900	130.0000	133.6900	+27.384%	2	2	-83.125%
2025-06-25	89.9000	104.9500	89.9000	104.9500	+52.101%	3	4	-78.504%
2025-06-10	69.0000	69.0000	69.0000	69.0000	-5.479%	1	4	-67.304%
2025-06-09	73.0000	73.0000	73.0000	73.0000	+102.778%	1	3	-69.096%
2025-04-14	36.0000	36.0000	36.0000	36.0000	-8.861%	1	3	-37.333%
2025-04-11	39.5000	39.5000	39.5000	39.5000	+85.882%	2	3	-42.886%
2025-03-05	21.2500	21.2500	21.2500	21.2500	-53.091%	1	2	+6.165%
2025-02-24	45.3000	45.3000	45.3000	45.3000	-8.945%	1	2	-50.199%
2025-02-19	49.7500	49.7500	49.7500	49.7500	-2.527%	1	3	-54.653%
2025-01-13	51.0400	51.0400	51.0400	51.0400	-3.553%	1	2	-55.799%
2025-01-10	52.9200	52.9200	52.9200	52.9200	-4.183%	2	2	-57.370%
2024-12-05	55.2300	55.2300	55.2300	55.2300	0.000%	1	1	-59.153%