Dark

AVAV20270115C175
AVAV Jan 15 2027 175.00 Call (AVAV270115C00175000)
option OPRA

EOD

Sep 10, 2026

16.80+23.529%(+3.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.9000	19.9000	16.8000	16.8000	+23.529%	3	252	0.000%
2026-09-09	13.9800	13.9800	13.6000	13.6000	-23.164%	213	251	+23.529%
2026-09-08	17.7900	17.7900	17.7000	17.7000	+4.118%	20	69	-5.085%
2026-09-03	17.0000	17.0000	14.9900	17.0000	+13.333%	5	59	-1.176%
2026-09-02	15.0000	15.0000	15.0000	15.0000	-11.504%	1	57	+12.000%
2026-08-31	16.9500	16.9500	16.9500	16.9500	-10.080%	2	56	-0.885%
2026-08-28	18.8500	18.8500	18.8500	18.8500	+3.005%	1	54	-10.875%
2026-08-26	18.3000	18.3000	18.3000	18.3000	-6.633%	2	55	-8.197%
2026-08-25	19.6000	19.6000	19.6000	19.6000	-3.066%	2	53	-14.286%
2026-08-24	20.7700	20.8000	20.2200	20.2200	-22.231%	8	53	-16.914%
2026-08-21	26.0000	26.0000	26.0000	26.0000	+14.537%	2	58	-35.385%
2026-08-20	27.0000	27.0000	22.7000	22.7000	-29.503%	55	58	-25.991%
2026-08-19	30.9200	32.2000	30.9200	32.2000	-9.040%	2	72	-47.826%
2026-08-18	36.1000	36.1000	35.4000	35.4000	-9.924%	2	72	-52.542%
2026-08-17	39.3000	39.3000	39.3000	39.3000	-17.558%	1	71	-57.252%
2026-08-12	48.9500	48.9500	47.0000	47.6700	+6.098%	5	71	-64.758%
2026-08-10	44.9300	44.9300	44.9300	44.9300	+8.005%	1	73	-62.609%
2026-08-07	35.7800	41.6000	35.7800	41.6000	+54.360%	6	73	-59.615%
2026-08-03	27.0000	27.2000	26.9000	26.9500	+33.416%	24	76	-37.662%
2026-07-30	19.8000	20.2000	19.8000	20.2000	-5.475%	4	85	-16.832%
2026-07-29	21.3700	21.3700	21.3700	21.3700	-20.261%	1	81	-21.385%
2026-07-28	26.8000	26.8000	26.8000	26.8000	+7.200%	1	80	-37.313%
2026-07-24	26.3200	26.3200	25.0000	25.0000	-17.081%	6	81	-32.800%
2026-07-23	30.1500	30.1500	30.1500	30.1500	+11.255%	2	81	-44.279%
2026-07-22	27.1000	27.1000	27.1000	27.1000	+7.115%	1	79	-38.007%
2026-07-21	25.5000	25.5000	25.3000	25.3000	+19.905%	7	79	-33.597%
2026-07-20	22.4000	22.6000	21.1000	21.1000	-8.460%	19	79	-20.379%
2026-07-17	23.0500	23.0500	23.0500	23.0500	+12.165%	2	69	-27.115%
2026-07-15	20.5500	20.5500	20.5500	20.5500	-9.071%	1	67	-18.248%
2026-07-14	22.6000	22.6000	22.6000	22.6000	+5.607%	1	66	-25.664%
2026-07-13	21.4000	21.4000	21.4000	21.4000	-18.631%	3	67	-21.495%
2026-07-10	26.3000	26.3000	26.3000	26.3000	+2.335%	1	67	-36.122%
2026-07-09	24.0000	25.7000	24.0000	25.7000	-16.990%	3	67	-34.630%
2026-07-08	30.9600	30.9600	30.9600	30.9600	-13.520%	2	69	-45.736%
2026-07-07	35.8000	35.8000	35.8000	35.8000	-16.355%	1	67	-53.073%
2026-07-06	47.2000	47.2000	42.8000	42.8000	-19.910%	5	67	-60.748%
2026-07-02	42.0000	55.0000	42.0000	53.4400	+28.833%	7	68	-68.563%
2026-07-01	41.5500	41.5500	41.4800	41.4800	+13.956%	4	68	-59.499%
2026-06-30	35.9000	38.5000	35.9000	36.4000	+54.107%	45	67	-53.846%
2026-06-29	23.6200	23.6200	23.6200	23.6200	+0.897%	2	34	-28.874%
2026-06-26	23.4100	23.4100	23.4100	23.4100	-26.844%	1	34	-28.236%
2026-06-22	32.0000	32.0000	32.0000	32.0000	-15.789%	1	34	-47.500%
2026-06-17	39.0000	40.9000	38.0000	38.0000	-2.564%	3	33	-55.789%
2026-06-16	39.0000	39.0000	39.0000	39.0000	-10.816%	1	33	-56.923%
2026-06-12	43.7300	43.7300	43.7300	43.7300	+1.698%	1	32	-61.582%
2026-06-10	43.0000	43.0000	43.0000	43.0000	-17.939%	1	32	-60.930%
2026-06-08	52.6000	52.6000	52.4000	52.4000	-0.190%	21	31	-67.939%
2026-06-05	52.5000	52.5000	52.5000	52.5000	-12.354%	1	19	-68.000%
2026-06-04	59.9000	59.9000	59.9000	59.9000	+7.928%	2	19	-71.953%
2026-06-03	55.5000	55.5000	55.5000	55.5000	-18.454%	2	19	-69.730%
2026-05-29	68.0600	68.0600	68.0600	68.0600	-9.495%	1	19	-75.316%
2026-05-28	71.8000	75.2000	71.8000	75.2000	+56.667%	4	20	-77.660%
2026-05-27	46.7600	48.0000	46.7600	48.0000	+13.208%	2	21	-65.000%
2026-05-22	42.4000	42.4000	42.4000	42.4000	+21.143%	3	16	-60.377%
2026-05-15	35.0000	35.0000	35.0000	35.0000	-12.500%	3	16	-52.000%
2026-05-14	40.0000	40.0000	40.0000	40.0000	+2.512%	1	18	-58.000%
2026-05-08	39.0200	39.0200	39.0200	39.0200	-10.299%	1	17	-56.945%
2026-05-07	43.5000	43.5000	43.5000	43.5000	+1.163%	3	18	-61.379%
2026-05-06	43.1000	43.2000	42.9500	43.0000	-3.954%	14	18	-60.930%
2026-05-05	44.7700	44.7700	44.7700	44.7700	-8.633%	3	16	-62.475%
2026-05-04	46.6000	49.0000	46.6000	49.0000	-18.861%	3	19	-65.714%
2026-04-27	60.3900	60.3900	60.3900	60.3900	+0.987%	1	17	-72.181%
2026-04-24	59.8000	59.8000	59.8000	59.8000	-20.267%	2	17	-71.906%
2026-04-21	75.0000	75.0000	75.0000	75.0000	+56.904%	7	16	-77.600%
2026-04-09	47.8000	47.8000	47.8000	47.8000	-20.466%	2	16	-64.854%
2026-03-26	60.9000	60.9000	60.1000	60.1000	-4.452%	2	16	-72.047%
2026-03-25	65.0000	65.0000	62.9000	62.9000	+4.833%	2	16	-73.291%
2026-03-20	60.0000	60.0000	60.0000	60.0000	-21.053%	1	16	-72.000%
2026-03-02	76.0000	76.0000	76.0000	76.0000	-64.319%	1	16	-77.895%
2026-01-12	213.0000	213.0000	213.0000	213.0000	+119.588%	4	15	-92.113%
2025-12-12	96.1200	97.0000	96.1200	97.0000	-30.396%	2	15	-82.680%
2025-11-18	139.3600	139.3600	139.3600	139.3600	-21.257%	1	13	-87.945%
2025-11-12	176.9800	176.9800	176.9800	176.9800	-22.662%	4	12	-90.507%
2025-10-03	228.8400	228.8400	228.8400	228.8400	+38.691%	1	14	-92.659%
2025-09-30	165.0000	165.0000	165.0000	165.0000	+39.831%	4	15	-89.818%
2025-09-17	118.0000	118.0000	118.0000	118.0000	+31.067%	4	15	-85.763%
2025-09-04	90.0300	90.0300	90.0300	90.0300	-0.398%	8	11	-81.340%
2025-08-20	90.3900	90.3900	90.3900	90.3900	-17.603%	1	3	-81.414%
2025-08-08	109.7000	109.7000	109.7000	109.7000	-6.471%	1	4	-84.686%
2025-07-14	117.2900	117.2900	117.2900	117.2900	+7.704%	1	3	-85.677%
2025-07-02	108.9000	108.9000	108.9000	108.9000	-22.711%	1	2	-84.573%
2025-06-30	140.9000	140.9000	140.9000	140.9000	+13.822%	1	2	-88.077%
2025-06-26	123.7900	123.7900	123.7900	123.7900	+27.619%	1	3	-86.429%
2025-06-25	97.0000	97.0000	97.0000	97.0000	+283.399%	1	2	-82.680%
2025-04-09	25.3000	25.3000	25.3000	25.3000	+13.964%	1	3	-33.597%
2025-04-08	22.2000	22.2000	22.2000	22.2000	-59.710%	1	3	-24.324%
2025-02-03	55.1000	55.1000	55.1000	55.1000	+4.435%	1	2	-69.510%
2025-01-30	52.7600	52.7600	52.7600	52.7600	+30.143%	1	1	-68.158%
2024-12-30	40.5400	40.5400	40.5400	40.5400	-5.059%	1	1	-58.559%
2024-12-27	42.7000	42.7000	42.7000	42.7000	+7.883%	2	2	-60.656%
2024-12-13	39.5800	39.5800	39.5800	39.5800	-1.908%	2	1	-57.554%
2024-12-12	40.3500	40.3500	40.3500	40.3500	-16.753%	1	1	-58.364%
2024-12-05	48.4700	48.4700	48.4700	48.4700	0.000%	1	1	-65.339%