Dark

AVAV20270115C190
AVAV Jan 15 2027 190.00 Call (AVAV270115C00190000)
option OPRA

EOD

Sep 10, 2026

12.00+6.195%(+0.70)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.7000	13.2300	11.7000	12.0000	+6.195%	46	152	0.000%
2026-09-09	11.0000	11.3000	11.0000	11.3000	-3.584%	2	113	+6.195%
2026-09-03	13.3000	13.3000	11.2200	11.7200	-12.992%	17	111	+2.389%
2026-08-31	13.3000	13.4700	13.3000	13.4700	-0.956%	9	106	-10.913%
2026-08-28	14.2800	14.2800	13.6000	13.6000	-7.921%	12	106	-11.765%
2026-08-27	14.0000	14.7700	14.0000	14.7700	-2.829%	19	102	-18.754%
2026-08-26	15.2000	15.2000	15.2000	15.2000	+2.426%	3	102	-21.053%
2026-08-25	14.8400	14.8400	14.8400	14.8400	-51.376%	1	102	-19.137%
2026-08-18	30.5200	30.5200	30.5200	30.5200	-6.724%	1	102	-60.682%
2026-08-17	37.8900	37.8900	32.7200	32.7200	-33.224%	17	103	-63.325%
2026-08-14	45.7700	49.0000	45.7700	49.0000	+33.880%	4	114	-75.510%
2026-08-13	36.6000	36.6000	36.6000	36.6000	-10.294%	1	117	-67.213%
2026-08-12	40.5000	40.9700	40.5000	40.8000	-5.116%	3	116	-70.588%
2026-08-11	40.3000	43.0000	40.3000	43.0000	+14.667%	5	117	-72.093%
2026-08-10	36.3500	37.5000	34.3000	37.5000	+14.155%	11	117	-68.000%
2026-08-07	32.8000	32.8500	32.8000	32.8500	+19.891%	25	106	-63.470%
2026-08-06	27.4000	27.4000	27.4000	27.4000	-8.054%	5	106	-56.204%
2026-08-04	28.5100	29.8000	28.5100	29.8000	+34.234%	20	101	-59.732%
2026-08-03	22.3000	22.3000	22.2000	22.2000	+21.978%	6	121	-45.946%
2026-07-31	18.2000	18.2000	18.2000	18.2000	+3.409%	1	116	-34.066%
2026-07-30	16.4000	17.6000	16.4000	17.6000	-1.124%	4	117	-31.818%
2026-07-29	22.0000	22.1000	17.8000	17.8000	-29.644%	10	117	-32.584%
2026-07-23	25.1000	25.3000	24.7000	25.3000	+5.417%	13	109	-52.569%
2026-07-22	24.0000	24.1000	23.9700	24.0000	+13.744%	7	102	-50.000%
2026-07-21	21.4000	21.5000	21.1000	21.1000	+15.934%	5	96	-43.128%
2026-07-20	17.9000	19.0000	17.9000	18.2000	-8.312%	7	91	-34.066%
2026-07-17	19.8500	19.8500	19.8500	19.8500	+4.474%	1	86	-39.547%
2026-07-16	19.1100	19.1100	19.0000	19.0000	+2.647%	10	87	-36.842%
2026-07-14	18.5100	18.5100	18.5100	18.5100	-7.450%	2	83	-35.170%
2026-07-13	20.0000	20.0000	20.0000	20.0000	-1.039%	1	85	-40.000%
2026-07-10	20.3500	20.3500	20.2100	20.2100	-7.717%	10	85	-40.623%
2026-07-09	21.9000	21.9000	21.9000	21.9000	-24.897%	8	82	-45.205%
2026-07-07	30.9100	30.9100	28.5800	29.1600	-17.159%	28	82	-58.848%
2026-07-06	40.4500	41.0000	35.2000	35.2000	-26.205%	10	72	-65.909%
2026-07-02	47.0000	48.3700	45.9700	47.7000	+33.651%	22	63	-74.843%
2026-07-01	35.6900	35.6900	35.6900	35.6900	+17.093%	2	63	-66.377%
2026-06-30	30.7700	30.7700	30.4800	30.4800	+61.526%	2	65	-60.630%
2026-06-25	18.8700	18.8700	18.8700	18.8700	-13.201%	1	63	-36.407%
2026-06-24	21.7400	21.7400	21.7400	21.7400	-11.265%	1	63	-44.802%
2026-06-23	24.5000	24.5000	24.5000	24.5000	-3.922%	2	63	-51.020%
2026-06-22	25.5000	25.5000	25.5000	25.5000	-20.807%	1	63	-52.941%
2026-06-18	32.2000	32.2000	32.2000	32.2000	-8.834%	1	64	-62.733%
2026-06-17	35.3200	35.3200	35.3200	35.3200	-4.772%	2	64	-66.025%
2026-06-15	37.0900	37.0900	37.0900	37.0900	-1.146%	3	62	-67.646%
2026-06-11	37.5200	37.5200	37.5200	37.5200	-6.200%	1	65	-68.017%
2026-06-09	38.3700	40.0000	38.3700	40.0000	-13.812%	3	65	-70.000%
2026-06-08	47.0000	47.0000	46.4100	46.4100	+1.089%	2	64	-74.144%
2026-06-05	50.0000	50.0000	45.9100	45.9100	-19.456%	2	63	-73.862%
2026-06-04	57.0000	57.0000	57.0000	57.0000	+9.954%	2	62	-78.947%
2026-06-03	50.4800	51.8400	50.4800	51.8400	-19.000%	3	60	-76.852%
2026-05-29	58.2000	64.0000	54.8900	64.0000	-4.918%	12	59	-81.250%
2026-05-28	56.0000	67.3100	56.0000	67.3100	+114.568%	2	57	-82.172%
2026-05-19	31.3700	31.3700	31.3700	31.3700	-2.426%	1	57	-61.747%
2026-05-18	32.2200	32.2200	32.1500	32.1500	+6.106%	2	55	-62.675%
2026-05-15	30.3000	30.3000	30.3000	30.3000	-4.717%	7	55	-60.396%
2026-05-13	31.8000	31.8000	31.8000	31.8000	-8.092%	2	55	-62.264%
2026-05-05	34.6000	34.6000	34.6000	34.6000	-17.951%	1	53	-65.318%
2026-05-04	42.3900	42.3900	42.1700	42.1700	-9.797%	10	54	-71.544%
2026-05-01	47.5000	47.5000	46.7500	46.7500	-4.592%	12	64	-74.332%
2026-04-30	49.0000	49.0000	49.0000	49.0000	+1.282%	1	64	-75.510%
2026-04-28	48.3800	48.3800	48.3800	48.3800	-12.180%	1	63	-75.196%
2026-04-24	55.0900	55.0900	55.0900	55.0900	-16.581%	1	62	-78.217%
2026-04-21	61.5500	66.0400	61.5500	66.0400	+17.929%	2	61	-81.829%
2026-04-16	56.0000	56.0000	56.0000	56.0000	+2.941%	1	61	-78.571%
2026-04-15	54.4000	54.4000	54.4000	54.4000	+11.247%	1	60	-77.941%
2026-04-13	48.9000	48.9000	48.9000	48.9000	+20.147%	2	59	-75.460%
2026-04-10	40.7000	40.7000	40.7000	40.7000	-9.556%	5	58	-70.516%
2026-04-08	45.0000	45.0000	45.0000	45.0000	-6.503%	1	53	-73.333%
2026-04-06	48.1300	48.1300	48.1300	48.1300	+17.677%	1	52	-75.068%
2026-03-30	45.2500	45.2500	40.9000	40.9000	-13.457%	8	52	-70.660%
2026-03-27	47.8500	48.0100	47.2600	47.2600	-9.981%	5	53	-74.609%
2026-03-26	52.5000	52.5000	52.5000	52.5000	-26.573%	2	54	-77.143%
2026-03-13	71.5000	71.5000	71.5000	71.5000	+9.495%	2	52	-83.217%
2026-03-11	65.3000	65.3000	65.3000	65.3000	-20.848%	2	50	-81.623%
2026-03-09	82.5000	82.5000	82.5000	82.5000	+20.368%	1	51	-85.455%
2026-03-02	96.7900	96.7900	68.4700	68.5400	-23.436%	12	50	-82.492%
2026-02-12	89.5200	89.5200	89.5200	89.5200	-21.817%	1	44	-86.595%
2026-02-09	114.5000	114.5000	114.5000	114.5000	-44.051%	1	44	-89.520%
2026-01-20	204.6500	204.6500	204.6500	204.6500	+6.811%	4	44	-94.136%
2025-10-02	191.6000	191.6000	191.6000	191.6000	+65.187%	2	44	-93.737%
2025-09-17	115.9900	115.9900	115.9900	115.9900	+40.936%	1	46	-89.654%
2025-09-04	82.3000	82.3000	82.3000	82.3000	-13.460%	2	46	-85.419%
2025-08-08	95.1000	95.1000	95.1000	95.1000	-9.601%	2	45	-87.382%
2025-08-07	105.2000	105.2000	105.2000	105.2000	-10.666%	1	47	-88.593%
2025-07-28	117.7600	117.7600	117.7600	117.7600	+0.478%	1	46	-89.810%
2025-07-24	117.2000	117.2000	117.2000	117.2000	+13.786%	1	46	-89.761%
2025-07-11	103.0000	103.0000	103.0000	103.0000	+19.103%	2	46	-88.350%
2025-07-09	86.4800	86.4800	86.4800	86.4800	-11.348%	1	46	-86.124%
2025-07-07	97.5500	97.5500	97.5500	97.5500	-1.950%	1	46	-87.699%
2025-07-03	103.0000	103.0000	99.4900	99.4900	-20.472%	3	45	-87.938%
2025-06-27	119.5500	125.1000	116.6000	125.1000	+23.251%	97	45	-90.408%
2025-06-26	86.1000	101.5000	86.1000	101.5000	+16.626%	6	66	-88.177%
2025-06-25	82.0000	87.0300	82.0000	87.0300	+65.017%	6	66	-86.212%
2025-06-24	53.0000	53.0000	52.7400	52.7400	-2.550%	3	66	-77.247%
2025-06-17	55.3000	55.3000	54.1200	54.1200	+0.037%	5	66	-77.827%
2025-06-16	54.0000	54.1000	54.0000	54.1000	-5.420%	2	65	-77.819%
2025-06-13	59.3000	59.3000	57.2000	57.2000	+5.730%	26	65	-79.021%
2025-06-11	54.1000	54.1000	54.1000	54.1000	+2.075%	15	65	-77.819%
2025-06-10	57.0000	57.0000	53.0000	53.0000	-7.826%	12	80	-77.358%
2025-06-09	58.0000	58.0000	57.4000	57.5000	+6.877%	18	92	-79.130%
2025-06-06	55.0000	55.0000	53.8000	53.8000	+9.796%	16	107	-77.695%
2025-06-04	47.6000	49.0000	46.7500	49.0000	+7.151%	3	109	-75.510%
2025-06-02	46.1000	46.1000	45.7300	45.7300	+20.915%	20	109	-73.759%
2025-05-12	37.8200	37.8200	37.8200	37.8200	+27.770%	2	89	-68.271%
2025-04-22	29.6000	29.6000	29.6000	29.6000	+2.069%	1	89	-59.459%
2025-04-17	28.7000	29.0000	28.7000	29.0000	+81.250%	2	86	-58.621%
2025-04-07	16.0000	16.0000	16.0000	16.0000	+8.108%	20	86	-25.000%
2025-04-04	14.8800	14.9700	14.8000	14.8000	-15.670%	88	68	-18.919%
2025-04-01	17.7000	17.9000	17.5500	17.5500	-7.632%	23	24	-31.624%
2025-03-27	19.0000	19.0000	19.0000	19.0000	-53.995%	1	8	-36.842%
2024-12-16	41.3000	41.3000	41.3000	41.3000	-6.136%	5	2	-70.944%
2024-12-05	44.0000	44.0000	44.0000	44.0000	-26.667%	1	2	-72.727%
2024-11-27	60.0000	60.0000	60.0000	60.0000	0.000%	1	0	-80.000%