Dark

AVAV20270115C185
AVAV Jan 15 2027 185.00 Call (AVAV270115C00185000)
option OPRA

EOD

Sep 10, 2026

13.90+5.623%(+0.74)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.3900	14.9800	13.3900	13.9000	+5.623%	12	93	0.000%
2026-09-09	14.8700	14.8700	13.1600	13.1600	-11.796%	3	92	+5.623%
2026-09-08	14.9200	14.9200	14.9200	14.9200	-3.742%	1	92	-6.836%
2026-08-27	14.7000	15.5000	14.7000	15.5000	0.000%	2	92	-10.323%
2026-08-26	15.5000	15.5000	15.5000	15.5000	-22.500%	2	91	-10.323%
2026-08-20	20.0000	20.0000	20.0000	20.0000	-38.214%	1	91	-30.500%
2026-08-18	32.3000	32.3700	32.3000	32.3700	-8.222%	2	90	-57.059%
2026-08-17	36.9500	37.7200	35.2700	35.2700	-18.733%	5	92	-60.590%
2026-08-12	44.2000	44.2000	43.4000	43.4000	-5.959%	2	90	-67.972%
2026-08-11	46.1500	46.1500	46.1500	46.1500	+10.354%	1	92	-69.881%
2026-08-10	38.0000	41.8200	38.0000	41.8200	+9.677%	4	91	-66.762%
2026-08-07	38.1300	38.1300	38.1300	38.1300	+15.023%	2	93	-63.546%
2026-08-05	33.1500	33.1500	33.1500	33.1500	+7.212%	2	93	-58.069%
2026-08-04	30.9100	30.9200	30.9100	30.9200	+31.574%	2	91	-55.045%
2026-08-03	23.7000	23.7000	23.5000	23.5000	+22.396%	6	89	-40.851%
2026-07-29	19.2000	19.2000	19.2000	19.2000	-27.273%	3	83	-27.604%
2026-07-23	27.5500	27.5500	26.4000	26.4000	+4.348%	10	83	-47.348%
2026-07-22	25.5000	25.5000	25.3000	25.3000	+12.444%	6	74	-45.059%
2026-07-21	22.3700	22.7000	22.3700	22.5000	+19.048%	9	68	-38.222%
2026-07-20	20.0000	20.0000	18.9000	18.9000	+0.106%	31	63	-26.455%
2026-07-13	19.5800	19.5800	18.8800	18.8800	-17.627%	3	58	-26.377%
2026-07-09	22.9200	22.9200	22.9200	22.9200	-20.966%	1	57	-39.354%
2026-07-08	29.0000	29.0000	29.0000	29.0000	-3.878%	1	57	-52.069%
2026-07-07	30.1700	30.1700	30.1700	30.1700	-22.641%	1	57	-53.928%
2026-07-06	39.0000	39.0000	39.0000	39.0000	-21.053%	1	56	-64.359%
2026-07-02	53.1000	53.1000	49.4000	49.4000	+55.346%	13	50	-71.862%
2026-06-30	31.3000	31.8000	31.3000	31.8000	+25.990%	4	50	-56.289%
2026-06-23	25.2400	25.2400	25.2400	25.2400	-27.325%	1	53	-44.929%
2026-06-16	34.9500	34.9500	34.7300	34.7300	-28.759%	3	54	-59.977%
2026-06-09	48.7500	48.7500	48.7500	48.7500	-15.948%	1	51	-71.487%
2026-06-04	58.0000	58.0000	58.0000	58.0000	+5.455%	1	51	-76.034%
2026-06-03	55.0000	55.0000	55.0000	55.0000	-20.290%	1	50	-74.727%
2026-05-28	61.4000	69.0000	61.4000	69.0000	+53.333%	3	50	-79.855%
2026-05-27	45.0000	45.0000	45.0000	45.0000	-2.174%	1	50	-69.111%
2026-05-26	47.0000	47.0000	46.0000	46.0000	+46.032%	3	50	-69.783%
2026-05-15	31.7000	31.7000	31.5000	31.5000	-12.742%	2	53	-55.873%
2026-05-11	36.1000	36.1000	36.1000	36.1000	-6.549%	1	51	-61.496%
2026-05-07	39.0500	39.0500	38.6300	38.6300	-7.362%	3	51	-64.018%
2026-05-06	41.7000	41.7000	41.7000	41.7000	+16.807%	1	52	-66.667%
2026-05-05	35.7000	35.7000	35.7000	35.7000	-23.685%	1	52	-61.064%
2026-05-01	48.7000	48.7000	46.7800	46.7800	-8.184%	11	43	-70.286%
2026-04-28	50.9500	50.9500	50.9500	50.9500	-12.457%	1	43	-72.718%
2026-04-23	59.0000	59.0000	58.2000	58.2000	-18.316%	6	44	-76.117%
2026-04-21	71.2500	71.2500	71.2500	71.2500	+30.018%	1	45	-80.491%
2026-04-20	54.8000	54.8000	54.8000	54.8000	-7.119%	1	45	-74.635%
2026-04-15	59.0000	59.0000	59.0000	59.0000	+40.610%	1	44	-76.441%
2026-04-09	42.9600	42.9600	41.9600	41.9600	-18.270%	3	45	-66.873%
2026-04-08	51.5000	51.5000	51.3400	51.3400	+4.520%	2	42	-72.926%
2026-04-07	49.1200	49.1200	49.1200	49.1200	-5.520%	2	40	-71.702%
2026-04-06	49.8500	51.9900	49.8500	51.9900	+12.997%	8	38	-73.264%
2026-04-02	46.0100	46.0100	46.0100	46.0100	-4.997%	1	29	-69.789%
2026-03-27	48.4300	48.4300	48.4300	48.4300	-41.651%	1	29	-71.299%
2026-03-06	83.0000	83.0000	83.0000	83.0000	+5.196%	1	29	-83.253%
2026-03-05	78.8000	78.9000	78.8000	78.9000	-7.176%	8	29	-82.383%
2026-03-04	83.4200	85.0000	83.4200	85.0000	-7.569%	7	33	-83.647%
2026-03-03	90.7900	91.9600	90.7900	91.9600	+22.941%	6	39	-84.885%
2026-03-02	74.8000	74.8000	74.8000	74.8000	-22.887%	21	35	-81.417%
2025-12-11	97.0000	97.0000	97.0000	97.0000	-55.708%	1	14	-85.670%
2025-10-03	219.0000	219.0000	219.0000	219.0000	+21.755%	1	13	-93.653%
2025-10-01	179.8700	179.8700	179.8700	179.8700	+113.116%	1	13	-92.272%
2025-09-04	84.7300	84.7300	84.4000	84.4000	-8.757%	10	13	-83.531%
2025-09-02	92.5000	92.5000	92.5000	92.5000	-2.529%	1	13	-84.973%
2025-08-27	94.9000	94.9000	94.9000	94.9000	-1.973%	10	12	-85.353%
2025-08-12	96.8100	96.8100	96.8100	96.8100	-21.100%	7	22	-85.642%
2025-07-25	122.7000	122.7000	122.7000	122.7000	+6.696%	1	22	-88.672%
2025-07-15	115.0000	115.0000	115.0000	115.0000	+11.759%	1	23	-87.913%
2025-07-11	102.9000	102.9000	102.9000	102.9000	+13.376%	1	22	-86.492%
2025-07-10	90.7600	90.7600	90.7600	90.7600	-20.941%	1	23	-84.685%
2025-07-01	114.0000	114.8000	114.0000	114.8000	-13.814%	2	23	-87.892%
2025-06-30	134.2000	135.8200	133.0900	133.2000	+14.581%	10	23	-89.565%
2025-06-26	116.0000	116.2500	116.0000	116.2500	+25.839%	2	23	-88.043%
2025-06-25	76.3000	92.3800	76.3000	92.3800	+68.086%	3	24	-84.953%
2025-06-20	54.9600	54.9600	54.9600	54.9600	+1.872%	2	26	-74.709%
2025-06-05	53.9500	53.9500	53.9500	53.9500	+5.371%	10	26	-74.235%
2025-06-04	51.5000	51.5000	51.2000	51.2000	+27.522%	2	16	-72.852%
2025-05-13	39.5000	40.1500	39.5000	40.1500	+51.509%	10	14	-65.380%
2025-03-07	26.5000	26.5000	26.5000	26.5000	-40.449%	4	4	-47.547%
2025-02-12	44.5000	44.5000	44.5000	44.5000	0.000%	2	2	-68.764%