Dark

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

EOD

Jul 21, 2026

25.61+14.025%(+3.15)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	26.7500	27.0600	25.6100	25.6100	+14.025%	12	352	0.000%
2026-07-20	23.9000	23.9000	22.4600	22.4600	-9.032%	11	362	+14.025%
2026-07-17	25.0000	25.0100	24.6900	24.6900	-5.038%	8	353	+3.726%
2026-07-16	26.0000	26.0000	26.0000	26.0000	+16.854%	2	347	-1.500%
2026-07-15	26.0000	26.0000	22.2500	22.2500	-10.318%	39	347	+15.101%
2026-07-10	24.8100	24.8100	24.8100	24.8100	-4.577%	3	313	+3.225%
2026-07-09	29.0000	29.0000	26.0000	26.0000	-17.460%	6	315	-1.500%
2026-07-08	36.7000	36.7000	31.5000	31.5000	-12.911%	8	317	-18.698%
2026-07-07	34.1000	36.1700	34.1000	36.1700	-21.370%	8	311	-29.195%
2026-07-06	47.5400	47.5400	46.0000	46.0000	-11.538%	3	308	-44.326%
2026-07-02	56.8000	58.0000	52.0000	52.0000	+28.142%	6	312	-50.750%
2026-07-01	38.0000	44.5000	38.0000	40.5800	+5.512%	16	312	-36.890%
2026-06-30	38.5000	40.5000	36.2000	38.4600	+50.234%	16	299	-33.411%
2026-06-29	26.0200	26.0200	25.2200	25.6000	+21.905%	5	292	+0.039%
2026-06-26	21.0000	21.0000	21.0000	21.0000	-2.326%	2	287	+21.952%
2026-06-25	23.0000	23.0000	21.5000	21.5000	-25.087%	7	289	+19.116%
2026-06-23	28.6500	28.7000	28.6500	28.7000	-9.748%	4	288	-10.767%
2026-06-22	34.5000	34.5000	31.8000	31.8000	-20.101%	2	292	-19.465%
2026-06-18	38.9000	39.8000	38.9000	39.8000	-5.238%	6	290	-35.653%
2026-06-17	41.0000	42.0000	41.0000	42.0000	+6.329%	3	290	-39.024%
2026-06-16	41.2000	41.2000	39.5000	39.5000	-12.222%	4	291	-35.165%
2026-06-15	44.3000	45.0000	44.3000	45.0000	+4.651%	2	293	-43.089%
2026-06-12	46.5000	46.5000	43.0000	43.0000	-7.725%	12	294	-40.442%
2026-06-10	46.6000	46.6000	46.6000	46.6000	+4.555%	1	289	-45.043%
2026-06-09	44.5700	44.5700	44.5700	44.5700	-17.994%	1	288	-42.540%
2026-06-05	66.1800	66.1800	52.5000	54.3500	-21.573%	3	287	-52.879%
2026-06-04	67.8900	69.3000	67.8900	69.3000	+4.211%	2	287	-63.045%
2026-06-01	66.5000	66.5000	66.5000	66.5000	-1.262%	1	289	-61.489%
2026-05-29	67.3000	67.3500	67.3000	67.3500	-9.839%	2	290	-61.975%
2026-05-28	69.0000	74.7000	69.0000	74.7000	+40.811%	3	291	-65.716%
2026-05-26	54.1700	55.5000	53.0500	53.0500	+20.377%	11	292	-51.725%
2026-05-22	42.0600	44.0700	42.0600	44.0700	+12.711%	8	302	-41.888%
2026-05-21	39.1000	39.1000	39.1000	39.1000	-1.013%	1	302	-34.501%
2026-05-20	40.0000	40.0000	39.5000	39.5000	+8.996%	2	302	-35.165%
2026-05-19	36.2400	36.2400	36.2400	36.2400	-7.669%	1	298	-29.332%
2026-05-18	39.2500	39.2500	39.2500	39.2500	+6.948%	2	298	-34.752%
2026-05-15	36.7000	36.7000	36.7000	36.7000	-10.115%	2	298	-30.218%
2026-05-14	41.2000	41.2000	40.2000	40.8300	+8.302%	31	298	-37.277%
2026-05-13	37.7000	37.7000	37.7000	37.7000	-13.927%	2	295	-32.069%
2026-05-12	43.8500	43.8500	43.8000	43.8000	+1.577%	2	295	-41.530%
2026-05-11	42.1000	43.1200	37.7000	43.1200	-0.416%	4	295	-40.608%
2026-05-08	40.0000	43.3000	40.0000	43.3000	+6.127%	43	296	-40.855%
2026-05-07	45.5300	45.6000	40.7000	40.8000	-15.876%	15	256	-37.230%
2026-05-06	42.8500	48.5000	42.8300	48.5000	+13.054%	23	251	-47.196%
2026-05-05	44.0000	44.2600	42.9000	42.9000	-19.813%	8	239	-40.303%
2026-05-01	53.5000	53.5000	53.5000	53.5000	-25.632%	200	39	-52.131%
2026-04-22	77.6400	77.7900	71.8000	71.9400	-13.637%	9	39	-64.401%
2026-03-12	83.3000	83.3000	83.3000	83.3000	+8.747%	1	35	-69.256%
2026-03-11	74.5000	76.6000	74.5000	76.6000	-20.208%	2	34	-66.567%
2026-03-03	96.0000	96.0000	96.0000	96.0000	+18.768%	5	33	-73.323%
2026-03-02	80.8300	80.8300	80.8300	80.8300	-26.169%	1	33	-68.316%
2026-02-24	109.4800	109.4800	109.4800	109.4800	-13.578%	1	32	-76.608%
2026-02-10	126.6800	126.6800	126.6800	126.6800	+24.575%	1	32	-79.784%
2026-02-05	101.6900	101.6900	101.6900	101.6900	-19.708%	1	32	-74.816%
2026-02-02	126.6500	126.6500	126.6500	126.6500	-19.177%	1	31	-79.779%
2025-09-25	156.7000	156.7000	156.7000	156.7000	+44.571%	1	30	-83.657%
2025-09-15	108.3900	108.3900	108.3900	108.3900	+11.409%	1	30	-76.372%
2025-09-08	97.2900	97.2900	97.2900	97.2900	+11.828%	1	31	-73.677%
2025-09-04	87.0000	87.0000	87.0000	87.0000	-7.545%	1	32	-70.563%
2025-08-20	94.1000	94.1000	94.1000	94.1000	-24.870%	1	32	-72.784%
2025-07-15	125.2500	125.2500	125.2500	125.2500	-0.650%	1	32	-79.553%
2025-07-14	125.8000	126.0700	125.8000	126.0700	-0.340%	2	31	-79.686%
2025-07-01	126.5000	126.5000	126.5000	126.5000	-15.941%	2	33	-79.755%
2025-06-30	150.4900	150.4900	150.4900	150.4900	+48.573%	1	31	-82.982%
2025-06-25	94.3100	101.2900	94.3100	101.2900	+58.563%	6	32	-74.716%
2025-06-24	63.8800	63.8800	63.8800	63.8800	0.000%	1	31	-59.909%
2025-06-20	63.8800	63.8800	63.8800	63.8800	-0.094%	2	31	-59.909%
2025-06-18	63.9400	63.9400	63.9400	63.9400	+10.241%	1	31	-59.947%
2025-06-04	58.0000	58.0000	58.0000	58.0000	+61.335%	1	31	-55.845%
2025-04-29	35.9500	35.9500	35.9500	35.9500	+63.781%	1	31	-28.762%
2025-04-01	21.9500	21.9500	21.9500	21.9500	-3.304%	1	31	+16.674%
2025-03-28	22.7000	22.7000	22.7000	22.7000	-2.742%	4	31	+12.819%
2025-03-27	23.5700	23.5700	23.3400	23.3400	-3.673%	2	31	+9.726%
2025-03-24	24.2300	24.2300	24.2300	24.2300	-1.021%	1	29	+5.695%
2025-03-18	24.4800	24.4800	24.4800	24.4800	-20.000%	10	28	+4.616%
2025-03-05	30.3200	30.6000	29.5000	30.6000	-40.583%	12	18	-16.307%
2025-01-15	51.5000	51.5000	51.5000	51.5000	+5.166%	1	18	-50.272%
2025-01-10	48.9700	48.9700	48.9700	48.9700	+15.796%	2	17	-47.703%
2024-12-30	42.2900	42.2900	42.2900	42.2900	+0.261%	1	18	-39.442%
2024-12-13	41.5800	42.1800	41.5800	42.1800	-14.994%	4	17	-39.284%
2024-12-05	48.8000	51.5500	48.5000	49.6200	-32.027%	39	17	-48.388%
2024-12-04	71.2000	73.0000	71.0600	73.0000	0.000%	22	22	-64.918%