Dark

AVAV20270115C180
AVAV Jan 15 2027 180.00 Call (AVAV270115C00180000)
option OPRA

EOD

Sep 10, 2026

14.00+9.375%(+1.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.8000	18.5800	14.0000	14.0000	+9.375%	12	154	0.000%
2026-09-09	13.1700	13.5000	12.6400	12.8000	-20.841%	11	154	+9.375%
2026-09-08	15.8000	16.4000	15.8000	16.1700	+10.375%	4	150	-13.420%
2026-09-03	13.7600	14.6500	13.7600	14.6500	+6.934%	44	153	-4.437%
2026-09-02	13.7000	13.7000	13.7000	13.7000	-15.951%	1	111	+2.190%
2026-08-31	16.3000	16.3000	16.3000	16.3000	-1.212%	5	112	-14.110%
2026-08-28	17.9000	18.3000	16.5000	16.5000	-1.786%	5	112	-15.152%
2026-08-27	16.8000	16.8000	16.8000	16.8000	-1.176%	1	112	-16.667%
2026-08-26	16.9000	17.0000	16.9000	17.0000	0.000%	2	112	-17.647%
2026-08-25	17.4600	17.5000	17.0000	17.0000	-13.398%	4	113	-17.647%
2026-08-24	21.4300	21.4300	19.6300	19.6300	-41.315%	15	114	-28.681%
2026-08-18	34.7000	34.7000	32.0000	33.4500	-11.508%	9	119	-58.146%
2026-08-17	40.4900	40.4900	37.8000	37.8000	-16.372%	2	113	-62.963%
2026-08-14	50.1000	50.1000	45.0000	45.2000	-3.830%	4	114	-69.027%
2026-08-11	48.3000	48.3000	47.0000	47.0000	+9.993%	2	115	-70.213%
2026-08-10	38.6900	42.8500	38.6900	42.7300	+8.068%	7	116	-67.236%
2026-08-07	39.5400	39.5400	39.5400	39.5400	+19.673%	1	117	-64.593%
2026-08-06	30.8500	34.0000	30.8500	33.0400	+5.864%	5	116	-57.627%
2026-08-05	31.6400	31.6400	31.2100	31.2100	-4.469%	3	121	-55.143%
2026-08-04	32.6700	32.6700	32.6700	32.6700	+28.319%	1	119	-57.147%
2026-08-03	22.8000	25.5000	22.8000	25.4600	+26.040%	13	119	-45.012%
2026-07-29	21.0000	21.0000	20.2000	20.2000	-18.548%	2	118	-30.693%
2026-07-27	24.8000	24.8000	24.8000	24.8000	+2.310%	1	117	-43.548%
2026-07-24	27.3800	27.3800	24.2400	24.2400	-14.467%	2	117	-42.244%
2026-07-23	28.3400	28.3400	28.3400	28.3400	+11.137%	1	117	-50.600%
2026-07-22	24.7500	27.3000	24.7500	25.5000	+7.143%	9	117	-45.098%
2026-07-21	24.0000	24.0000	23.8000	23.8000	+13.876%	6	115	-41.176%
2026-07-20	21.1000	21.1000	20.9000	20.9000	-10.300%	9	110	-33.014%
2026-07-16	21.0000	23.3000	21.0000	23.3000	+10.479%	3	103	-39.914%
2026-07-14	21.0900	21.0900	21.0900	21.0900	+0.429%	2	104	-33.618%
2026-07-13	21.0000	21.0000	21.0000	21.0000	-4.545%	3	105	-33.333%
2026-07-10	22.9100	24.0000	21.6400	22.0000	-7.757%	7	105	-36.364%
2026-07-09	24.2200	25.3000	23.8500	23.8500	-20.234%	15	105	-41.300%
2026-07-08	29.9000	29.9000	29.9000	29.9000	-6.854%	10	103	-53.177%
2026-07-07	33.0000	33.0000	32.1000	32.1000	-22.482%	4	93	-56.386%
2026-07-06	42.1000	42.1000	41.4100	41.4100	+4.571%	22	90	-66.192%
2026-07-02	39.6000	39.6000	39.6000	39.6000	+79.592%	1	69	-64.646%
2026-06-26	22.0500	22.0500	22.0500	22.0500	+19.189%	1	69	-36.508%
2026-06-25	18.5000	18.5000	18.5000	18.5000	-25.733%	1	69	-24.324%
2026-06-24	24.9100	24.9100	24.9100	24.9100	-10.589%	1	68	-43.798%
2026-06-22	27.8600	27.8600	27.8600	27.8600	-36.203%	1	69	-49.749%
2026-06-11	43.6700	43.6700	43.6700	43.6700	-13.525%	1	69	-67.941%
2026-06-08	50.5000	50.5000	50.5000	50.5000	+5.560%	4	68	-72.277%
2026-06-05	47.8400	47.8400	47.8400	47.8400	-20.663%	1	68	-70.736%
2026-06-01	60.3000	60.3000	60.3000	60.3000	-10.000%	2	68	-76.783%
2026-05-29	58.0000	67.0000	58.0000	67.0000	-5.233%	3	68	-79.104%
2026-05-28	66.0000	71.2000	66.0000	70.7000	+54.031%	7	68	-80.198%
2026-05-27	45.9000	45.9000	45.9000	45.9000	-10.000%	1	74	-69.499%
2026-05-26	50.0500	51.0000	50.0500	51.0000	+21.429%	3	73	-72.549%
2026-05-22	42.0000	42.0000	42.0000	42.0000	+24.629%	3	75	-66.667%
2026-05-20	33.7000	33.7000	33.7000	33.7000	-2.234%	1	75	-58.457%
2026-05-19	34.4700	34.4700	34.4700	34.4700	-2.351%	1	73	-59.385%
2026-05-18	35.7500	35.7500	35.3000	35.3000	+6.970%	3	73	-60.340%
2026-05-15	33.0000	33.0000	33.0000	33.0000	-7.042%	5	73	-57.576%
2026-05-13	33.5800	36.8000	33.5800	35.5000	-10.804%	4	73	-60.563%
2026-05-12	38.4000	39.8000	38.4000	39.8000	+19.340%	3	73	-64.824%
2026-05-11	37.0000	37.0000	33.3500	33.3500	-24.205%	20	73	-58.021%
2026-05-06	43.4900	44.0000	43.4900	44.0000	+18.216%	2	73	-68.182%
2026-05-05	40.5100	40.5100	37.2200	37.2200	-25.560%	25	72	-62.386%
2026-05-01	50.0000	50.0000	50.0000	50.0000	-23.313%	1	74	-72.000%
2026-04-21	65.2000	65.2000	65.2000	65.2000	+1.891%	1	75	-78.528%
2026-04-16	63.9900	63.9900	63.9900	63.9900	+7.637%	1	75	-78.122%
2026-04-14	59.4500	59.4500	59.4500	59.4500	+26.489%	3	76	-76.451%
2026-04-10	47.0000	47.0000	47.0000	47.0000	+6.215%	16	75	-70.213%
2026-04-09	46.0000	46.0000	44.0000	44.2500	-9.841%	20	75	-68.362%
2026-04-07	49.0800	49.0800	49.0800	49.0800	-6.940%	1	73	-71.475%
2026-04-06	52.7400	52.7400	52.7400	52.7400	+5.060%	1	72	-73.455%
2026-04-02	49.7200	50.2000	49.7000	50.2000	+9.130%	3	74	-72.112%
2026-03-31	46.0000	46.0000	46.0000	46.0000	+0.988%	2	74	-69.565%
2026-03-30	49.3600	49.3600	45.5500	45.5500	-10.476%	22	72	-69.265%
2026-03-27	52.5000	52.5000	50.8800	50.8800	-11.896%	4	59	-72.484%
2026-03-26	57.7500	57.7500	57.7500	57.7500	-5.868%	1	58	-75.758%
2026-03-25	61.3500	61.3500	61.3500	61.3500	-7.744%	1	58	-77.180%
2026-03-23	61.0000	66.5000	61.0000	66.5000	+9.016%	2	57	-78.947%
2026-03-20	61.0000	61.0000	61.0000	61.0000	-15.477%	1	58	-77.049%
2026-03-16	72.1700	72.1700	72.1700	72.1700	+0.937%	1	57	-80.601%
2026-03-11	71.5000	71.5000	71.5000	71.5000	-15.012%	3	56	-80.420%
2026-03-09	84.1300	84.1300	84.1300	84.1300	+3.354%	1	53	-83.359%
2026-03-05	81.2000	81.4000	81.2000	81.4000	-7.919%	4	52	-82.801%
2026-03-04	88.3000	88.4000	88.3000	88.4000	+21.345%	4	50	-84.163%
2026-03-02	74.6500	74.6500	72.3300	72.8500	-36.926%	6	50	-80.782%
2026-02-18	115.5000	115.5000	115.5000	115.5000	-22.473%	1	49	-87.879%
2026-01-28	148.9800	148.9800	148.9800	148.9800	-36.263%	1	49	-90.603%
2026-01-16	233.7400	233.7400	233.7400	233.7400	+118.041%	1	50	-94.010%
2025-12-23	107.2000	107.2000	107.2000	107.2000	+18.847%	1	50	-86.940%
2025-12-16	90.2000	90.2000	90.2000	90.2000	-6.674%	1	51	-84.479%
2025-12-12	96.6500	96.6500	96.6500	96.6500	-26.193%	1	50	-85.515%
2025-12-05	130.9500	130.9500	130.9500	130.9500	-42.313%	1	51	-89.309%
2025-10-15	225.5000	227.0000	225.5000	227.0000	+149.231%	10	50	-93.833%
2025-09-09	91.0800	91.0800	91.0800	91.0800	+7.090%	1	54	-84.629%
2025-09-04	85.0400	85.0500	85.0400	85.0500	-10.389%	2	54	-83.539%
2025-09-03	94.9100	94.9100	94.9100	94.9100	-5.862%	2	53	-85.249%
2025-08-18	100.8200	100.8200	100.8200	100.8200	-13.608%	1	51	-86.114%
2025-08-05	116.7000	116.7000	116.7000	116.7000	+2.055%	1	52	-88.003%
2025-07-01	114.3500	114.3500	114.3500	114.3500	+23.355%	2	51	-87.757%
2025-06-25	92.7000	92.7000	92.7000	92.7000	+53.223%	1	53	-84.898%
2025-06-13	60.5000	60.5000	60.5000	60.5000	-1.063%	40	53	-76.860%
2025-06-10	61.1500	61.1500	61.1500	61.1500	+22.300%	1	53	-77.105%
2025-06-04	50.9600	50.9600	50.0000	50.0000	+0.140%	11	53	-72.000%
2025-06-02	50.7500	50.7500	49.9300	49.9300	+4.021%	20	53	-71.961%
2025-05-28	48.0000	48.0000	48.0000	48.0000	+1.053%	10	33	-70.833%
2025-05-27	47.5000	47.5000	47.5000	47.5000	+17.284%	10	33	-70.526%
2025-05-16	40.5000	40.5000	40.5000	40.5000	+10.686%	40	43	-65.432%
2025-05-02	37.8600	37.8600	36.5900	36.5900	+62.190%	20	63	-61.738%
2025-03-26	22.5600	22.5600	22.5600	22.5600	+2.313%	1	53	-37.943%
2025-03-10	22.0500	22.0500	22.0500	22.0500	-21.390%	1	53	-36.508%
2025-03-05	28.0500	28.0500	28.0500	28.0500	-24.189%	2	54	-50.089%
2025-02-25	37.0000	37.0000	37.0000	37.0000	-11.947%	1	52	-62.162%
2025-02-14	42.0200	42.0200	42.0200	42.0200	-4.500%	4	51	-66.683%
2025-02-13	44.0000	44.0000	44.0000	44.0000	-6.780%	10	51	-68.182%
2025-02-12	53.8600	53.8600	46.2000	47.2000	-14.182%	21	41	-70.339%
2025-02-11	55.0000	55.0000	53.7300	55.0000	+2.041%	7	21	-74.545%
2025-02-10	51.3000	53.9000	51.3000	53.9000	-2.000%	31	15	-74.026%
2025-02-06	55.0000	55.0000	55.0000	55.0000	-6.780%	1	4	-74.545%
2025-02-04	59.0000	59.0000	59.0000	59.0000	+18.000%	1	3	-76.271%
2025-01-27	51.5000	51.5000	50.0000	50.0000	-9.091%	3	4	-72.000%
2025-01-22	55.0000	55.0000	55.0000	55.0000	+34.146%	1	2	-74.545%
2024-12-27	41.0000	41.0000	41.0000	41.0000	-12.822%	2	2	-65.854%
2024-12-16	47.0300	47.0300	47.0300	47.0300	+25.146%	1	1	-70.232%
2024-12-10	37.6700	37.6700	37.5800	37.5800	-9.227%	10	1	-62.746%
2024-12-09	41.4000	41.4000	41.4000	41.4000	-6.966%	1	6	-66.184%
2024-12-05	44.9500	45.0500	44.5000	44.5000	-13.238%	6	5	-68.539%
2024-09-17	51.2900	51.2900	51.2900	51.2900	+0.569%	1	1	-72.704%
2024-09-16	51.0000	51.0000	51.0000	51.0000	0.000%	1	1	-72.549%