Dark

AVAV20270115C165
AVAV Jan 15 2027 165.00 Call (AVAV270115C00165000)
option OPRA

EOD

Sep 3, 2026

21.16+22.312%(+3.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.1600	21.1600	21.1600	21.1600	+22.312%	1	66	0.000%
2026-09-02	17.3000	17.3000	17.3000	17.3000	-16.019%	5	66	+22.312%
2026-08-31	20.1000	20.6000	20.1000	20.6000	-22.058%	9	71	+2.718%
2026-08-24	26.4300	26.4300	26.4300	26.4300	-10.407%	5	62	-19.939%
2026-08-21	29.5000	29.5000	29.5000	29.5000	+2.787%	1	57	-28.271%
2026-08-20	32.4300	32.4300	28.7000	28.7000	-19.855%	8	56	-26.272%
2026-08-19	33.5000	35.8100	33.5000	35.8100	-33.808%	2	54	-40.910%
2026-08-12	54.1000	54.1000	54.1000	54.1000	+37.659%	1	55	-60.887%
2026-08-07	39.3000	39.3000	39.3000	39.3000	+5.930%	1	55	-46.158%
2026-08-05	36.8100	37.1000	36.8100	37.1000	+22.039%	5	56	-42.965%
2026-08-03	30.4000	30.4000	30.4000	30.4000	+16.031%	1	52	-30.395%
2026-07-31	26.2000	26.2000	26.2000	26.2000	+4.800%	2	52	-19.237%
2026-07-30	25.0000	25.0000	25.0000	25.0000	-19.614%	1	54	-15.360%
2026-07-27	31.1000	31.1000	31.1000	31.1000	+9.123%	3	53	-31.961%
2026-07-24	30.2000	30.2000	28.5000	28.5000	-14.671%	5	53	-25.754%
2026-07-23	32.3300	33.4000	32.3300	33.4000	+16.702%	2	54	-36.647%
2026-07-21	28.4200	28.6200	28.4200	28.6200	+10.930%	4	53	-26.066%
2026-07-20	25.8000	25.8000	25.8000	25.8000	-0.769%	1	55	-17.984%
2026-07-17	26.0000	26.0000	26.0000	26.0000	-5.455%	1	55	-18.615%
2026-07-16	28.0000	28.0000	27.1000	27.5000	+17.521%	12	54	-23.055%
2026-07-15	23.4000	23.4000	23.4000	23.4000	-6.400%	2	55	-9.573%
2026-07-10	25.0000	25.0000	25.0000	25.0000	-25.816%	1	55	-15.360%
2026-07-08	36.0000	36.0000	33.7000	33.7000	-8.919%	5	54	-37.211%
2026-07-07	38.1600	38.1600	37.0000	37.0000	-36.207%	2	53	-42.811%
2026-07-02	59.0000	59.0000	58.0000	58.0000	+26.638%	5	53	-63.517%
2026-07-01	45.8000	45.8000	45.8000	45.8000	+15.657%	1	53	-53.799%
2026-06-30	42.1900	42.1900	37.2500	39.6000	+67.797%	22	53	-46.566%
2026-06-26	23.6000	23.6000	23.6000	23.6000	-22.112%	1	33	-10.339%
2026-06-23	30.3000	30.3000	30.3000	30.3000	-13.429%	1	33	-30.165%
2026-06-22	39.1000	39.1000	33.0000	35.0000	-19.908%	5	33	-39.543%
2026-06-17	42.0000	43.7000	42.0000	43.7000	+2.582%	3	34	-51.579%
2026-06-16	43.6400	43.6400	42.6000	42.6000	-14.096%	2	31	-50.329%
2026-06-09	49.5900	49.5900	49.5900	49.5900	-22.394%	1	30	-57.330%
2026-06-04	63.9000	63.9000	63.9000	63.9000	+4.583%	3	30	-66.886%
2026-06-03	62.4000	62.4000	61.1000	61.1000	-22.815%	4	33	-65.368%
2026-05-28	70.7000	79.4600	70.7000	79.1600	+94.544%	5	30	-73.269%
2026-05-21	40.6900	40.6900	40.6900	40.6900	-4.371%	1	34	-47.997%
2026-05-14	42.6000	43.0000	42.5500	42.5500	+9.075%	12	33	-50.270%
2026-05-13	39.0100	39.0100	39.0100	39.0100	-10.732%	1	26	-45.757%
2026-05-12	43.7000	43.7000	43.7000	43.7000	-5.411%	1	26	-51.579%
2026-05-11	42.7000	46.2000	42.7000	46.2000	-0.324%	3	26	-54.199%
2026-05-07	46.3500	46.3500	46.3500	46.3500	+2.544%	1	26	-54.347%
2026-05-06	45.2000	45.2000	45.2000	45.2000	+2.078%	2	26	-53.186%
2026-05-05	44.7000	44.7000	42.7000	44.2800	-19.491%	5	26	-52.213%
2026-05-04	55.0000	55.0000	55.0000	55.0000	-5.172%	1	24	-61.527%
2026-05-01	58.0000	58.0000	58.0000	58.0000	-7.731%	1	23	-63.517%
2026-04-13	62.8600	62.8600	62.8600	62.8600	+26.836%	1	23	-66.338%
2026-04-09	49.5600	49.5600	49.5600	49.5600	-15.006%	1	23	-57.304%
2026-04-08	58.3100	58.3100	58.3100	58.3100	-22.666%	2	23	-63.711%
2026-03-19	75.4000	75.4000	75.4000	75.4000	-4.858%	1	21	-71.936%
2026-03-11	79.2500	79.2500	79.2500	79.2500	-14.324%	1	21	-73.300%
2026-03-10	92.5000	92.5000	92.5000	92.5000	-7.035%	1	21	-77.124%
2026-03-03	99.5000	99.5000	99.5000	99.5000	+25.822%	1	21	-78.734%
2026-03-02	81.2000	81.2000	77.2000	79.0800	-48.576%	14	21	-73.242%
2026-01-06	153.7800	153.7800	153.7800	153.7800	+7.538%	1	10	-86.240%
2026-01-05	140.1000	143.0000	140.1000	143.0000	+31.193%	6	9	-85.203%
2025-12-30	109.0000	109.0000	109.0000	109.0000	-5.872%	1	9	-80.587%
2025-12-26	115.8000	115.8000	115.8000	115.8000	-5.160%	2	9	-81.727%
2025-12-10	122.1000	122.1000	122.1000	122.1000	-12.284%	1	7	-82.670%
2025-12-05	139.2000	139.2000	139.2000	139.2000	-46.646%	2	7	-84.799%
2025-10-14	260.9000	260.9000	260.9000	260.9000	+419.514%	1	7	-91.890%
2025-05-30	50.2200	50.2200	50.2200	50.2200	+7.079%	2	8	-57.865%
2025-05-22	46.9000	46.9000	46.9000	46.9000	-2.088%	2	9	-54.883%
2025-05-21	47.9000	47.9000	47.9000	47.9000	-2.245%	1	9	-55.825%
2025-05-20	49.0000	49.0000	49.0000	49.0000	-2.778%	1	8	-56.816%
2025-05-12	50.4000	50.4000	50.4000	50.4000	+30.909%	1	8	-58.016%
2025-02-25	38.5000	38.5000	38.5000	38.5000	-11.596%	1	7	-45.039%
2025-02-24	43.5500	43.5500	43.5500	43.5500	-8.796%	1	7	-51.412%
2025-02-19	47.7500	47.7500	47.7500	47.7500	-19.068%	1	7	-55.686%
2025-01-30	59.0000	59.0000	59.0000	59.0000	+2.431%	1	7	-64.136%
2025-01-28	57.6000	57.6000	57.6000	57.6000	-2.736%	1	6	-63.264%
2025-01-22	59.2200	59.3100	59.2200	59.2200	+0.955%	5	6	-64.269%
2025-01-21	59.1900	59.1900	58.6600	58.6600	+8.229%	3	6	-63.928%
2025-01-15	54.3000	54.3000	54.2000	54.2000	-2.780%	2	3	-60.959%
2024-12-16	52.7800	55.7500	52.7800	55.7500	+26.475%	2	2	-62.045%
2024-12-13	44.0800	44.0800	44.0800	44.0800	+3.063%	2	3	-51.996%
2024-12-11	42.7700	42.7700	42.7700	42.7700	-15.139%	1	3	-50.526%
2024-12-05	50.9100	50.9100	50.4000	50.4000	0.000%	2	2	-58.016%