Dark

AVAV20270115C170
AVAV Jan 15 2027 170.00 Call (AVAV270115C00170000)
option OPRA

EOD

Sep 10, 2026

19.40+27.213%(+4.15)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.5000	22.2000	17.4300	19.4000	+27.213%	65	289	0.000%
2026-09-09	16.3000	16.3000	15.2500	15.2500	-21.392%	19	313	+27.213%
2026-09-08	19.4000	19.4000	18.8000	19.4000	+12.139%	4	298	0.000%
2026-09-04	17.8000	17.8000	17.3000	17.3000	-0.632%	12	285	+12.139%
2026-09-02	15.3000	17.4100	15.3000	17.4100	+1.872%	4	285	+11.430%
2026-09-01	17.1200	17.2700	16.7500	17.0900	-10.524%	21	283	+13.517%
2026-08-31	18.4000	19.1000	18.4000	19.1000	+1.596%	23	292	+1.571%
2026-08-28	20.0000	20.5700	18.8000	18.8000	-4.762%	25	291	+3.191%
2026-08-27	19.2500	19.7400	19.1000	19.7400	+2.280%	15	270	-1.722%
2026-08-26	19.6600	19.6600	19.3000	19.3000	-2.377%	7	255	+0.518%
2026-08-25	20.5400	20.5400	19.7700	19.7700	-4.493%	6	248	-1.872%
2026-08-24	24.2000	24.2000	20.7000	20.7000	-21.173%	15	248	-6.280%
2026-08-21	27.2000	27.7000	26.2300	26.2600	+3.794%	38	238	-26.123%
2026-08-20	33.5000	33.5000	24.8000	25.3000	-23.240%	15	238	-23.320%
2026-08-19	31.9000	32.9600	31.9000	32.9600	-8.368%	2	242	-41.141%
2026-08-18	36.7000	36.7000	35.9700	35.9700	-11.469%	4	240	-46.066%
2026-08-17	46.8200	46.8200	40.6300	40.6300	-9.711%	2	238	-52.252%
2026-08-13	50.0000	50.0000	44.9700	45.0000	-10.000%	4	238	-56.889%
2026-08-12	50.2500	50.2500	50.0000	50.0000	+25.313%	2	238	-61.200%
2026-08-07	37.3000	39.9000	37.3000	39.9000	+7.721%	2	240	-51.378%
2026-08-06	37.5900	37.7000	37.0400	37.0400	+2.604%	3	241	-47.624%
2026-08-05	36.1000	36.1000	36.1000	36.1000	-0.276%	5	242	-46.260%
2026-08-04	35.0000	36.5000	35.0000	36.2000	+34.074%	50	242	-46.409%
2026-08-03	27.0000	27.0000	27.0000	27.0000	+16.883%	1	280	-28.148%
2026-07-31	23.2000	23.2000	23.1000	23.1000	+2.667%	2	280	-16.017%
2026-07-30	22.9000	22.9000	21.4100	22.5000	+2.740%	8	278	-13.778%
2026-07-29	27.5000	27.6000	21.9000	21.9000	-15.769%	14	283	-11.416%
2026-07-28	26.0000	26.0000	26.0000	26.0000	-7.143%	200	279	-25.385%
2026-07-24	26.9000	28.6700	26.9000	28.0000	-11.922%	8	359	-30.714%
2026-07-23	31.7900	31.7900	31.7900	31.7900	+3.483%	2	355	-38.975%
2026-07-22	29.9400	30.7200	29.9400	30.7200	+19.953%	4	353	-36.849%
2026-07-21	26.7500	27.0600	25.6100	25.6100	+14.025%	12	352	-24.248%
2026-07-20	23.9000	23.9000	22.4600	22.4600	-9.032%	11	362	-13.624%
2026-07-17	25.0000	25.0100	24.6900	24.6900	-5.038%	8	353	-21.426%
2026-07-16	26.0000	26.0000	26.0000	26.0000	+16.854%	2	347	-25.385%
2026-07-15	26.0000	26.0000	22.2500	22.2500	-10.318%	39	347	-12.809%
2026-07-10	24.8100	24.8100	24.8100	24.8100	-4.577%	3	313	-21.806%
2026-07-09	29.0000	29.0000	26.0000	26.0000	-17.460%	6	315	-25.385%
2026-07-08	36.7000	36.7000	31.5000	31.5000	-12.911%	8	317	-38.413%
2026-07-07	34.1000	36.1700	34.1000	36.1700	-21.370%	8	311	-46.364%
2026-07-06	47.5400	47.5400	46.0000	46.0000	-11.538%	3	308	-57.826%
2026-07-02	56.8000	58.0000	52.0000	52.0000	+28.142%	6	312	-62.692%
2026-07-01	38.0000	44.5000	38.0000	40.5800	+5.512%	16	312	-52.193%
2026-06-30	38.5000	40.5000	36.2000	38.4600	+50.234%	16	299	-49.558%
2026-06-29	26.0200	26.0200	25.2200	25.6000	+21.905%	5	292	-24.219%
2026-06-26	21.0000	21.0000	21.0000	21.0000	-2.326%	2	287	-7.619%
2026-06-25	23.0000	23.0000	21.5000	21.5000	-25.087%	7	289	-9.767%
2026-06-23	28.6500	28.7000	28.6500	28.7000	-9.748%	4	288	-32.404%
2026-06-22	34.5000	34.5000	31.8000	31.8000	-20.101%	2	292	-38.994%
2026-06-18	38.9000	39.8000	38.9000	39.8000	-5.238%	6	290	-51.256%
2026-06-17	41.0000	42.0000	41.0000	42.0000	+6.329%	3	290	-53.810%
2026-06-16	41.2000	41.2000	39.5000	39.5000	-12.222%	4	291	-50.886%
2026-06-15	44.3000	45.0000	44.3000	45.0000	+4.651%	2	293	-56.889%
2026-06-12	46.5000	46.5000	43.0000	43.0000	-7.725%	12	294	-54.884%
2026-06-10	46.6000	46.6000	46.6000	46.6000	+4.555%	1	289	-58.369%
2026-06-09	44.5700	44.5700	44.5700	44.5700	-17.994%	1	288	-56.473%
2026-06-05	66.1800	66.1800	52.5000	54.3500	-21.573%	3	287	-64.305%
2026-06-04	67.8900	69.3000	67.8900	69.3000	+4.211%	2	287	-72.006%
2026-06-01	66.5000	66.5000	66.5000	66.5000	-1.262%	1	289	-70.827%
2026-05-29	67.3000	67.3500	67.3000	67.3500	-9.839%	2	290	-71.195%
2026-05-28	69.0000	74.7000	69.0000	74.7000	+40.811%	3	291	-74.029%
2026-05-26	54.1700	55.5000	53.0500	53.0500	+20.377%	11	292	-63.431%
2026-05-22	42.0600	44.0700	42.0600	44.0700	+12.711%	8	302	-55.979%
2026-05-21	39.1000	39.1000	39.1000	39.1000	-1.013%	1	302	-50.384%
2026-05-20	40.0000	40.0000	39.5000	39.5000	+8.996%	2	302	-50.886%
2026-05-19	36.2400	36.2400	36.2400	36.2400	-7.669%	1	298	-46.468%
2026-05-18	39.2500	39.2500	39.2500	39.2500	+6.948%	2	298	-50.573%
2026-05-15	36.7000	36.7000	36.7000	36.7000	-10.115%	2	298	-47.139%
2026-05-14	41.2000	41.2000	40.2000	40.8300	+8.302%	31	298	-52.486%
2026-05-13	37.7000	37.7000	37.7000	37.7000	-13.927%	2	295	-48.541%
2026-05-12	43.8500	43.8500	43.8000	43.8000	+1.577%	2	295	-55.708%
2026-05-11	42.1000	43.1200	37.7000	43.1200	-0.416%	4	295	-55.009%
2026-05-08	40.0000	43.3000	40.0000	43.3000	+6.127%	43	296	-55.196%
2026-05-07	45.5300	45.6000	40.7000	40.8000	-15.876%	15	256	-52.451%
2026-05-06	42.8500	48.5000	42.8300	48.5000	+13.054%	23	251	-60.000%
2026-05-05	44.0000	44.2600	42.9000	42.9000	-19.813%	8	239	-54.779%
2026-05-01	53.5000	53.5000	53.5000	53.5000	-25.632%	200	39	-63.738%
2026-04-22	77.6400	77.7900	71.8000	71.9400	-13.637%	9	39	-73.033%
2026-03-12	83.3000	83.3000	83.3000	83.3000	+8.747%	1	35	-76.711%
2026-03-11	74.5000	76.6000	74.5000	76.6000	-20.208%	2	34	-74.674%
2026-03-03	96.0000	96.0000	96.0000	96.0000	+18.768%	5	33	-79.792%
2026-03-02	80.8300	80.8300	80.8300	80.8300	-26.169%	1	33	-75.999%
2026-02-24	109.4800	109.4800	109.4800	109.4800	-13.578%	1	32	-82.280%
2026-02-10	126.6800	126.6800	126.6800	126.6800	+24.575%	1	32	-84.686%
2026-02-05	101.6900	101.6900	101.6900	101.6900	-19.708%	1	32	-80.922%
2026-02-02	126.6500	126.6500	126.6500	126.6500	-19.177%	1	31	-84.682%
2025-09-25	156.7000	156.7000	156.7000	156.7000	+44.571%	1	30	-87.620%
2025-09-15	108.3900	108.3900	108.3900	108.3900	+11.409%	1	30	-82.102%
2025-09-08	97.2900	97.2900	97.2900	97.2900	+11.828%	1	31	-80.060%
2025-09-04	87.0000	87.0000	87.0000	87.0000	-7.545%	1	32	-77.701%
2025-08-20	94.1000	94.1000	94.1000	94.1000	-24.870%	1	32	-79.384%
2025-07-15	125.2500	125.2500	125.2500	125.2500	-0.650%	1	32	-84.511%
2025-07-14	125.8000	126.0700	125.8000	126.0700	-0.340%	2	31	-84.612%
2025-07-01	126.5000	126.5000	126.5000	126.5000	-15.941%	2	33	-84.664%
2025-06-30	150.4900	150.4900	150.4900	150.4900	+48.573%	1	31	-87.109%
2025-06-25	94.3100	101.2900	94.3100	101.2900	+58.563%	6	32	-80.847%
2025-06-24	63.8800	63.8800	63.8800	63.8800	0.000%	1	31	-69.631%
2025-06-20	63.8800	63.8800	63.8800	63.8800	-0.094%	2	31	-69.631%
2025-06-18	63.9400	63.9400	63.9400	63.9400	+10.241%	1	31	-69.659%
2025-06-04	58.0000	58.0000	58.0000	58.0000	+61.335%	1	31	-66.552%
2025-04-29	35.9500	35.9500	35.9500	35.9500	+63.781%	1	31	-46.036%
2025-04-01	21.9500	21.9500	21.9500	21.9500	-3.304%	1	31	-11.617%
2025-03-28	22.7000	22.7000	22.7000	22.7000	-2.742%	4	31	-14.537%
2025-03-27	23.5700	23.5700	23.3400	23.3400	-3.673%	2	31	-16.881%
2025-03-24	24.2300	24.2300	24.2300	24.2300	-1.021%	1	29	-19.934%
2025-03-18	24.4800	24.4800	24.4800	24.4800	-20.000%	10	28	-20.752%
2025-03-05	30.3200	30.6000	29.5000	30.6000	-40.583%	12	18	-36.601%
2025-01-15	51.5000	51.5000	51.5000	51.5000	+5.166%	1	18	-62.330%
2025-01-10	48.9700	48.9700	48.9700	48.9700	+15.796%	2	17	-60.384%
2024-12-30	42.2900	42.2900	42.2900	42.2900	+0.261%	1	18	-54.126%
2024-12-13	41.5800	42.1800	41.5800	42.1800	-14.994%	4	17	-54.007%
2024-12-05	48.8000	51.5500	48.5000	49.6200	-32.027%	39	17	-60.903%
2024-12-04	71.2000	73.0000	71.0600	73.0000	0.000%	22	22	-73.425%