Dark

AVAV20270115C195
AVAV Jan 15 2027 195.00 Call (AVAV270115C00195000)
option OPRA

EOD

Sep 10, 2026

14.40+23.077%(+2.70)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.0000	14.4000	11.7400	14.4000	+23.077%	16	117	0.000%
2026-09-04	11.8900	12.2500	11.7000	11.7000	+6.364%	8	111	+23.077%
2026-09-03	12.2000	12.2000	11.0000	11.0000	-4.762%	4	111	+30.909%
2026-09-02	10.7500	11.5500	10.6000	11.5500	-6.098%	10	109	+24.675%
2026-08-31	12.3500	12.3500	12.3000	12.3000	-13.502%	3	101	+17.073%
2026-08-28	14.2200	14.2200	14.2200	14.2200	+4.559%	1	99	+1.266%
2026-08-27	13.1900	13.6000	13.1200	13.6000	-3.065%	3	99	+5.882%
2026-08-24	14.7000	14.7000	14.0300	14.0300	-24.853%	4	98	+2.637%
2026-08-20	18.6700	18.6700	18.6700	18.6700	-45.249%	1	97	-22.871%
2026-08-17	35.2600	35.2600	32.3000	34.1000	-10.026%	6	96	-57.771%
2026-08-14	37.9000	37.9000	37.9000	37.9000	-2.845%	5	92	-62.005%
2026-08-12	39.5000	39.5000	39.0100	39.0100	+0.026%	7	88	-63.086%
2026-08-11	35.1300	39.0000	35.1300	39.0000	+46.617%	9	89	-63.077%
2026-08-05	29.7700	29.7700	25.9000	26.6000	+24.299%	3	87	-45.865%
2026-08-03	20.9000	21.4000	20.9000	21.4000	-8.936%	5	90	-32.710%
2026-07-23	23.4000	23.5000	23.4000	23.5000	+3.982%	7	85	-38.723%
2026-07-22	22.5000	22.8000	22.5000	22.6000	+13.568%	7	78	-36.283%
2026-07-21	20.2000	20.2000	19.9000	19.9000	+24.375%	6	75	-27.638%
2026-07-15	16.0000	16.0000	16.0000	16.0000	-11.308%	1	71	-10.000%
2026-07-10	18.0400	18.0400	18.0400	18.0400	-12.639%	1	71	-20.177%
2026-07-09	20.0000	20.7000	20.0000	20.6500	-44.189%	3	71	-30.266%
2026-07-06	37.0000	37.0000	37.0000	37.0000	-15.909%	1	72	-61.081%
2026-07-02	44.9000	48.9000	40.2000	44.0000	+40.127%	37	78	-67.273%
2026-07-01	34.3000	34.3000	31.4000	31.4000	+17.164%	2	78	-54.140%
2026-06-30	31.5400	31.6500	26.8000	26.8000	+33.333%	6	79	-46.269%
2026-06-29	20.1000	20.1000	20.1000	20.1000	+20.215%	2	83	-28.358%
2026-06-25	17.9500	17.9500	16.7200	16.7200	-27.114%	2	83	-13.876%
2026-06-23	22.9400	22.9400	22.9400	22.9400	-4.655%	2	83	-37.228%
2026-06-22	27.8000	27.8000	24.0600	24.0600	-51.197%	4	81	-40.150%
2026-06-05	49.7000	49.7000	49.3000	49.3000	-12.589%	2	79	-70.791%
2026-06-04	51.0800	56.4000	51.0800	56.4000	+2.322%	4	79	-74.468%
2026-06-02	55.1200	55.1200	55.1200	55.1200	+0.401%	1	78	-73.875%
2026-05-29	54.9000	54.9000	54.9000	54.9000	-10.920%	3	77	-73.770%
2026-05-28	61.6300	61.6300	61.6300	61.6300	+45.012%	1	76	-76.635%
2026-05-26	43.8000	43.8000	42.5000	42.5000	+43.970%	4	77	-66.118%
2026-05-20	29.5200	29.5200	29.5200	29.5200	-0.304%	1	75	-51.220%
2026-05-19	29.6100	29.6100	29.6100	29.6100	-1.595%	2	74	-51.368%
2026-05-13	30.0900	30.0900	30.0900	30.0900	-14.274%	2	74	-52.144%
2026-05-11	33.3100	35.1000	33.3100	35.1000	-20.570%	15	73	-58.974%
2026-05-01	44.5500	44.5500	44.1900	44.1900	-12.321%	20	77	-67.413%
2026-04-28	50.4000	50.4000	50.4000	50.4000	-5.334%	3	77	-71.429%
2026-04-27	53.2400	53.2400	53.2400	53.2400	+14.692%	1	75	-72.953%
2026-04-20	46.3500	46.4200	46.3500	46.4200	+4.833%	2	75	-68.979%
2026-04-08	50.5000	50.5000	44.2800	44.2800	-7.750%	4	76	-67.480%
2026-04-06	48.0000	48.0000	48.0000	48.0000	+8.108%	2	74	-70.000%
2026-04-01	44.4000	44.4000	44.4000	44.4000	-0.225%	2	74	-67.568%
2026-03-31	41.4000	44.5000	41.4000	44.5000	-3.471%	10	74	-67.640%
2026-03-27	46.1000	46.1000	46.1000	46.1000	-16.182%	2	72	-68.764%
2026-03-24	55.0000	55.0000	55.0000	55.0000	+2.996%	2	72	-73.818%
2026-03-20	61.8000	61.8000	52.4000	53.4000	-33.166%	5	72	-73.034%
2026-03-09	79.0000	79.9000	78.9000	79.9000	+7.105%	23	69	-81.977%
2026-03-05	74.5000	74.6000	74.5000	74.6000	-6.750%	2	67	-80.697%
2026-03-04	80.0000	80.0000	80.0000	80.0000	+17.647%	1	67	-82.000%
2026-03-02	85.1000	85.1000	66.3000	68.0000	-62.658%	12	67	-78.824%
2026-01-20	182.1000	182.1000	182.1000	182.1000	+35.794%	1	68	-92.092%
2026-01-06	134.1000	134.1000	134.1000	134.1000	+2.055%	4	68	-89.262%
2026-01-05	128.0000	131.4000	128.0000	131.4000	+41.564%	5	70	-89.041%
2025-12-30	92.8200	92.8200	92.8200	92.8200	-5.286%	2	70	-84.486%
2025-12-10	103.0000	103.0000	98.0000	98.0000	-21.411%	2	70	-85.306%
2025-12-08	124.7000	124.7000	124.7000	124.7000	-48.577%	1	69	-88.452%
2025-10-09	250.8000	250.8000	242.5000	242.5000	+2.728%	4	69	-94.062%
2025-10-08	236.3300	236.3300	236.0600	236.0600	+74.859%	2	67	-93.900%
2025-09-23	135.0000	135.0000	135.0000	135.0000	+48.515%	1	69	-89.333%
2025-09-10	90.9000	90.9000	90.9000	90.9000	-0.504%	2	69	-84.158%
2025-08-12	91.3600	91.3600	91.3600	91.3600	-3.527%	7	67	-84.238%
2025-08-08	91.7000	94.7000	91.7000	94.7000	-18.956%	6	67	-84.794%
2025-07-25	116.8900	116.8900	116.8500	116.8500	+8.961%	2	62	-87.677%
2025-07-11	107.2400	107.2400	107.2400	107.2400	+13.003%	1	62	-86.572%
2025-07-07	94.9000	94.9000	94.9000	94.9000	+13.381%	1	62	-84.826%
2025-06-25	84.1100	91.2000	83.7000	83.7000	+54.656%	17	62	-82.796%
2025-06-18	54.1200	54.1200	54.1200	54.1200	-5.236%	1	62	-73.392%
2025-06-13	57.1100	57.1100	57.1100	57.1100	+10.102%	2	62	-74.786%
2025-06-12	51.8100	51.8700	51.8100	51.8700	+7.059%	15	62	-72.238%
2025-06-02	48.4500	48.4500	48.4500	48.4500	+155.269%	1	47	-70.279%
2025-03-12	18.9800	18.9800	18.9800	18.9800	-7.819%	2	47	-24.131%
2025-03-05	13.3000	20.5900	13.3000	20.5900	-43.465%	41	45	-30.063%
2024-12-09	36.5300	36.5300	36.4200	36.4200	-5.525%	5	45	-60.461%
2024-12-05	39.5200	39.5600	37.9700	38.5500	-34.550%	41	45	-62.646%
2024-11-29	58.9000	58.9000	58.9000	58.9000	+3.935%	2	6	-75.552%
2024-11-27	58.0000	58.0000	56.6700	56.6700	-19.856%	4	1	-74.590%
2024-10-01	70.7100	70.7100	70.7100	70.7100	+16.299%	1	1	-79.635%
2024-09-27	60.8000	60.8000	60.8000	60.8000	+0.963%	2	2	-76.316%
2024-09-26	60.2200	60.2200	60.2200	60.2200	+2.589%	1	1	-76.088%
2024-09-25	58.7000	58.7000	58.7000	58.7000	-5.292%	1	1	-75.468%
2024-09-23	61.9800	61.9800	61.9800	61.9800	0.000%	1	1	-76.767%