Dark

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

EOD

Jul 21, 2026

21.10+15.934%(+2.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	21.4000	21.5000	21.1000	21.1000	+15.934%	5	96	0.000%
2026-07-20	17.9000	19.0000	17.9000	18.2000	-8.312%	7	91	+15.934%
2026-07-17	19.8500	19.8500	19.8500	19.8500	+4.474%	1	86	+6.297%
2026-07-16	19.1100	19.1100	19.0000	19.0000	+2.647%	10	87	+11.053%
2026-07-14	18.5100	18.5100	18.5100	18.5100	-7.450%	2	83	+13.992%
2026-07-13	20.0000	20.0000	20.0000	20.0000	-1.039%	1	85	+5.500%
2026-07-10	20.3500	20.3500	20.2100	20.2100	-7.717%	10	85	+4.404%
2026-07-09	21.9000	21.9000	21.9000	21.9000	-24.897%	8	82	-3.653%
2026-07-07	30.9100	30.9100	28.5800	29.1600	-17.159%	28	82	-27.641%
2026-07-06	40.4500	41.0000	35.2000	35.2000	-26.205%	10	72	-40.057%
2026-07-02	47.0000	48.3700	45.9700	47.7000	+33.651%	22	63	-55.765%
2026-07-01	35.6900	35.6900	35.6900	35.6900	+17.093%	2	63	-40.880%
2026-06-30	30.7700	30.7700	30.4800	30.4800	+61.526%	2	65	-30.774%
2026-06-25	18.8700	18.8700	18.8700	18.8700	-13.201%	1	63	+11.818%
2026-06-24	21.7400	21.7400	21.7400	21.7400	-11.265%	1	63	-2.944%
2026-06-23	24.5000	24.5000	24.5000	24.5000	-3.922%	2	63	-13.878%
2026-06-22	25.5000	25.5000	25.5000	25.5000	-20.807%	1	63	-17.255%
2026-06-18	32.2000	32.2000	32.2000	32.2000	-8.834%	1	64	-34.472%
2026-06-17	35.3200	35.3200	35.3200	35.3200	-4.772%	2	64	-40.260%
2026-06-15	37.0900	37.0900	37.0900	37.0900	-1.146%	3	62	-43.111%
2026-06-11	37.5200	37.5200	37.5200	37.5200	-6.200%	1	65	-43.763%
2026-06-09	38.3700	40.0000	38.3700	40.0000	-13.812%	3	65	-47.250%
2026-06-08	47.0000	47.0000	46.4100	46.4100	+1.089%	2	64	-54.536%
2026-06-05	50.0000	50.0000	45.9100	45.9100	-19.456%	2	63	-54.041%
2026-06-04	57.0000	57.0000	57.0000	57.0000	+9.954%	2	62	-62.982%
2026-06-03	50.4800	51.8400	50.4800	51.8400	-19.000%	3	60	-59.298%
2026-05-29	58.2000	64.0000	54.8900	64.0000	-4.918%	12	59	-67.031%
2026-05-28	56.0000	67.3100	56.0000	67.3100	+114.568%	2	57	-68.653%
2026-05-19	31.3700	31.3700	31.3700	31.3700	-2.426%	1	57	-32.738%
2026-05-18	32.2200	32.2200	32.1500	32.1500	+6.106%	2	55	-34.370%
2026-05-15	30.3000	30.3000	30.3000	30.3000	-4.717%	7	55	-30.363%
2026-05-13	31.8000	31.8000	31.8000	31.8000	-8.092%	2	55	-33.648%
2026-05-05	34.6000	34.6000	34.6000	34.6000	-17.951%	1	53	-39.017%
2026-05-04	42.3900	42.3900	42.1700	42.1700	-9.797%	10	54	-49.964%
2026-05-01	47.5000	47.5000	46.7500	46.7500	-4.592%	12	64	-54.866%
2026-04-30	49.0000	49.0000	49.0000	49.0000	+1.282%	1	64	-56.939%
2026-04-28	48.3800	48.3800	48.3800	48.3800	-12.180%	1	63	-56.387%
2026-04-24	55.0900	55.0900	55.0900	55.0900	-16.581%	1	62	-61.699%
2026-04-21	61.5500	66.0400	61.5500	66.0400	+17.929%	2	61	-68.050%
2026-04-16	56.0000	56.0000	56.0000	56.0000	+2.941%	1	61	-62.321%
2026-04-15	54.4000	54.4000	54.4000	54.4000	+11.247%	1	60	-61.213%
2026-04-13	48.9000	48.9000	48.9000	48.9000	+20.147%	2	59	-56.851%
2026-04-10	40.7000	40.7000	40.7000	40.7000	-9.556%	5	58	-48.157%
2026-04-08	45.0000	45.0000	45.0000	45.0000	-6.503%	1	53	-53.111%
2026-04-06	48.1300	48.1300	48.1300	48.1300	+17.677%	1	52	-56.160%
2026-03-30	45.2500	45.2500	40.9000	40.9000	-13.457%	8	52	-48.411%
2026-03-27	47.8500	48.0100	47.2600	47.2600	-9.981%	5	53	-55.353%
2026-03-26	52.5000	52.5000	52.5000	52.5000	-26.573%	2	54	-59.810%
2026-03-13	71.5000	71.5000	71.5000	71.5000	+9.495%	2	52	-70.490%
2026-03-11	65.3000	65.3000	65.3000	65.3000	-20.848%	2	50	-67.688%
2026-03-09	82.5000	82.5000	82.5000	82.5000	+20.368%	1	51	-74.424%
2026-03-02	96.7900	96.7900	68.4700	68.5400	-23.436%	12	50	-69.215%
2026-02-12	89.5200	89.5200	89.5200	89.5200	-21.817%	1	44	-76.430%
2026-02-09	114.5000	114.5000	114.5000	114.5000	-44.051%	1	44	-81.572%
2026-01-20	204.6500	204.6500	204.6500	204.6500	+6.811%	4	44	-89.690%
2025-10-02	191.6000	191.6000	191.6000	191.6000	+65.187%	2	44	-88.987%
2025-09-17	115.9900	115.9900	115.9900	115.9900	+40.936%	1	46	-81.809%
2025-09-04	82.3000	82.3000	82.3000	82.3000	-13.460%	2	46	-74.362%
2025-08-08	95.1000	95.1000	95.1000	95.1000	-9.601%	2	45	-77.813%
2025-08-07	105.2000	105.2000	105.2000	105.2000	-10.666%	1	47	-79.943%
2025-07-28	117.7600	117.7600	117.7600	117.7600	+0.478%	1	46	-82.082%
2025-07-24	117.2000	117.2000	117.2000	117.2000	+13.786%	1	46	-81.997%
2025-07-11	103.0000	103.0000	103.0000	103.0000	+19.103%	2	46	-79.515%
2025-07-09	86.4800	86.4800	86.4800	86.4800	-11.348%	1	46	-75.601%
2025-07-07	97.5500	97.5500	97.5500	97.5500	-1.950%	1	46	-78.370%
2025-07-03	103.0000	103.0000	99.4900	99.4900	-20.472%	3	45	-78.792%
2025-06-27	119.5500	125.1000	116.6000	125.1000	+23.251%	97	45	-83.133%
2025-06-26	86.1000	101.5000	86.1000	101.5000	+16.626%	6	66	-79.212%
2025-06-25	82.0000	87.0300	82.0000	87.0300	+65.017%	6	66	-75.755%
2025-06-24	53.0000	53.0000	52.7400	52.7400	-2.550%	3	66	-59.992%
2025-06-17	55.3000	55.3000	54.1200	54.1200	+0.037%	5	66	-61.013%
2025-06-16	54.0000	54.1000	54.0000	54.1000	-5.420%	2	65	-60.998%
2025-06-13	59.3000	59.3000	57.2000	57.2000	+5.730%	26	65	-63.112%
2025-06-11	54.1000	54.1000	54.1000	54.1000	+2.075%	15	65	-60.998%
2025-06-10	57.0000	57.0000	53.0000	53.0000	-7.826%	12	80	-60.189%
2025-06-09	58.0000	58.0000	57.4000	57.5000	+6.877%	18	92	-63.304%
2025-06-06	55.0000	55.0000	53.8000	53.8000	+9.796%	16	107	-60.781%
2025-06-04	47.6000	49.0000	46.7500	49.0000	+7.151%	3	109	-56.939%
2025-06-02	46.1000	46.1000	45.7300	45.7300	+20.915%	20	109	-53.860%
2025-05-12	37.8200	37.8200	37.8200	37.8200	+27.770%	2	89	-44.209%
2025-04-22	29.6000	29.6000	29.6000	29.6000	+2.069%	1	89	-28.716%
2025-04-17	28.7000	29.0000	28.7000	29.0000	+81.250%	2	86	-27.241%
2025-04-07	16.0000	16.0000	16.0000	16.0000	+8.108%	20	86	+31.875%
2025-04-04	14.8800	14.9700	14.8000	14.8000	-15.670%	88	68	+42.568%
2025-04-01	17.7000	17.9000	17.5500	17.5500	-7.632%	23	24	+20.228%
2025-03-27	19.0000	19.0000	19.0000	19.0000	-53.995%	1	8	+11.053%
2024-12-16	41.3000	41.3000	41.3000	41.3000	-6.136%	5	2	-48.910%
2024-12-05	44.0000	44.0000	44.0000	44.0000	-26.667%	1	2	-52.045%
2024-11-27	60.0000	60.0000	60.0000	60.0000	0.000%	1	0	-64.833%