Dark

AVAV20270115C210
AVAV Jan 15 2027 210.00 Call (AVAV270115C00210000)
option OPRA

EOD

Sep 10, 2026

8.83+13.205%(+1.03)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.0000	11.1000	8.6000	8.8300	+13.205%	41	301	0.000%
2026-09-09	9.0000	9.0000	7.8000	7.8000	-24.051%	20	305	+13.205%
2026-09-08	11.0000	11.0000	9.9500	10.2700	+11.752%	8	300	-14.021%
2026-09-04	9.1900	9.1900	9.1900	9.1900	+4.432%	1	297	-3.917%
2026-09-03	10.0000	10.0000	8.3000	8.8000	-0.340%	5	297	+0.341%
2026-09-02	8.6000	8.8300	8.6000	8.8300	+0.341%	5	295	0.000%
2026-09-01	9.8000	9.8000	8.8000	8.8000	-11.469%	6	292	+0.341%
2026-08-31	9.9400	9.9400	9.9400	9.9400	-10.852%	5	286	-11.167%
2026-08-28	12.0000	12.0000	10.9000	11.1500	+4.206%	5	288	-20.807%
2026-08-26	10.7500	10.8000	10.7000	10.7000	-2.727%	5	285	-17.477%
2026-08-25	11.0000	11.0000	11.0000	11.0000	-6.223%	2	283	-19.727%
2026-08-24	14.6000	14.6000	11.7300	11.7300	-17.972%	10	281	-24.723%
2026-08-20	14.0000	14.3000	14.0000	14.3000	-25.365%	2	277	-38.252%
2026-08-19	18.7000	19.1600	18.7000	19.1600	-52.100%	2	276	-53.914%
2026-08-14	40.0000	40.0000	40.0000	40.0000	+17.647%	1	276	-77.925%
2026-08-11	34.0000	34.0000	34.0000	34.0000	+6.250%	1	276	-74.029%
2026-08-10	31.0000	32.0000	31.0000	32.0000	+16.364%	2	276	-72.406%
2026-08-07	27.5000	27.5000	27.5000	27.5000	+15.546%	1	276	-67.891%
2026-08-04	23.6500	23.9000	23.6500	23.8000	+32.222%	7	276	-62.899%
2026-08-03	17.7000	18.0000	17.7000	18.0000	+20.968%	2	281	-50.944%
2026-07-29	14.8800	14.8800	14.8800	14.8800	-19.130%	5	282	-40.659%
2026-07-28	16.6000	18.4000	16.6000	18.4000	-8.092%	2	277	-52.011%
2026-07-23	20.0200	20.0200	20.0200	20.0200	+4.543%	1	277	-55.894%
2026-07-22	19.1500	19.1500	19.1500	19.1500	+18.944%	1	277	-53.890%
2026-07-21	15.3000	16.9000	15.3000	16.1000	+14.591%	6	278	-45.155%
2026-07-20	14.0500	14.0500	14.0500	14.0500	-3.701%	1	274	-37.153%
2026-07-17	15.5000	15.5000	14.5900	14.5900	-15.174%	12	273	-39.479%
2026-07-16	17.2000	17.2000	17.2000	17.2000	+25.823%	1	277	-48.663%
2026-07-15	15.0000	15.0000	13.6700	13.6700	-14.241%	3	276	-35.406%
2026-07-10	15.9400	15.9400	15.9400	15.9400	-7.594%	1	276	-44.605%
2026-07-09	17.2500	17.2500	17.2500	17.2500	-20.980%	1	277	-48.812%
2026-07-08	21.8300	21.8300	21.8300	21.8300	-9.042%	2	277	-59.551%
2026-07-07	29.0000	29.0000	24.0000	24.0000	-36.000%	2	275	-63.208%
2026-07-02	39.3000	42.9000	37.5000	37.5000	+43.788%	16	275	-76.453%
2026-07-01	26.0800	26.0800	26.0800	26.0800	+7.105%	1	275	-66.143%
2026-06-30	28.4000	30.7700	24.3500	24.3500	+73.680%	7	274	-63.737%
2026-06-25	14.9100	14.9500	14.0200	14.0200	-33.238%	12	271	-37.019%
2026-06-22	25.5000	25.5000	21.0000	21.0000	-28.571%	3	273	-57.952%
2026-06-18	29.4000	29.4000	29.4000	29.4000	+4.850%	1	274	-69.966%
2026-06-17	28.0400	28.0400	28.0400	28.0400	+4.627%	1	274	-68.509%
2026-06-16	27.0000	27.0000	26.8000	26.8000	-13.156%	2	273	-67.052%
2026-06-12	33.0000	33.0000	30.8600	30.8600	-9.528%	4	271	-71.387%
2026-06-11	31.5500	34.1100	31.5500	34.1100	+3.520%	2	274	-74.113%
2026-06-09	31.0000	32.9500	31.0000	32.9500	-10.462%	3	275	-73.202%
2026-06-08	40.8100	40.8100	36.8000	36.8000	-5.641%	16	276	-76.005%
2026-06-05	48.7000	48.7000	39.0000	39.0000	-20.651%	127	261	-77.359%
2026-06-04	50.7000	51.4000	49.1500	49.1500	-1.700%	29	321	-82.035%
2026-06-02	50.0000	50.0000	50.0000	50.0000	-0.200%	1	320	-82.340%
2026-06-01	50.0300	51.2000	49.5000	50.1000	-6.704%	4	321	-82.375%
2026-05-29	52.8600	53.7000	50.5200	53.7000	-8.596%	8	320	-83.557%
2026-05-28	48.9000	58.7500	48.9000	58.7500	+67.857%	18	316	-84.970%
2026-05-26	35.0000	35.0000	35.0000	35.0000	+30.597%	3	324	-74.771%
2026-05-20	26.8000	26.8000	26.8000	26.8000	+10.288%	3	327	-67.052%
2026-05-19	27.9000	27.9000	24.3000	24.3000	-4.706%	204	453	-63.663%
2026-05-15	27.0800	27.0800	25.1000	25.5000	-7.273%	6	453	-65.373%
2026-05-14	27.5000	27.5000	27.5000	27.5000	+4.563%	1	453	-67.891%
2026-05-13	25.7600	26.3000	25.7100	26.3000	-10.147%	7	453	-66.426%
2026-05-11	28.7700	29.2700	28.7700	29.2700	+2.702%	6	453	-69.833%
2026-05-08	28.5000	28.5000	28.5000	28.5000	+0.352%	1	450	-69.018%
2026-05-07	29.5000	32.1200	28.4000	28.4000	-15.350%	10	451	-68.908%
2026-05-06	32.0400	33.8500	31.1000	33.5500	+15.451%	607	453	-73.681%
2026-05-05	35.3000	35.3000	29.0600	29.0600	-32.103%	3	261	-69.615%
2026-05-01	42.8000	42.8000	42.8000	42.8000	+9.184%	3	257	-79.369%
2026-04-30	41.7900	41.9000	39.2000	39.2000	-15.699%	40	257	-77.474%
2026-04-24	45.8800	46.5000	45.8800	46.5000	-6.739%	2	246	-81.011%
2026-04-23	53.0000	53.0700	48.0000	49.8600	-5.925%	9	245	-82.290%
2026-04-22	59.0000	59.0000	53.0000	53.0000	-5.357%	7	246	-83.340%
2026-04-21	59.7700	60.0000	55.9600	56.0000	+23.593%	13	241	-84.232%
2026-04-20	45.3100	45.3100	45.3100	45.3100	+13.559%	1	241	-80.512%
2026-04-17	43.4800	43.4800	39.9000	39.9000	-17.732%	4	240	-77.870%
2026-04-16	49.8500	49.8500	48.5000	48.5000	+5.826%	3	236	-81.794%
2026-04-15	43.1100	46.0000	43.1100	45.8300	-0.930%	6	236	-80.733%
2026-04-14	45.8700	47.3800	45.8700	46.2600	+5.017%	3	239	-80.912%
2026-04-13	35.0000	44.0500	35.0000	44.0500	+25.142%	6	239	-79.955%
2026-04-10	35.2000	35.2000	35.2000	35.2000	-9.744%	1	236	-74.915%
2026-04-08	40.3100	40.3100	39.0000	39.0000	-9.302%	6	237	-77.359%
2026-04-06	43.0000	43.0000	43.0000	43.0000	+12.565%	4	233	-79.465%
2026-04-02	38.2000	38.2000	38.2000	38.2000	-3.535%	1	229	-76.885%
2026-04-01	42.2800	42.2800	39.6000	39.6000	+2.750%	3	229	-77.702%
2026-03-30	38.5400	38.5400	38.5400	38.5400	-14.356%	10	226	-77.089%
2026-03-27	45.0000	45.0000	45.0000	45.0000	-7.331%	1	236	-80.378%
2026-03-24	48.5600	48.5600	48.5600	48.5600	-3.746%	1	235	-81.816%
2026-03-20	52.5000	52.5000	50.4500	50.4500	-15.917%	3	235	-82.498%
2026-03-18	62.4000	62.4000	60.0000	60.0000	-6.250%	3	234	-85.283%
2026-03-17	62.1400	64.0000	62.1400	64.0000	+1.587%	3	233	-86.203%
2026-03-12	63.0000	63.0000	63.0000	63.0000	+8.025%	4	231	-85.984%
2026-03-11	59.6000	61.2600	58.3200	58.3200	-19.034%	12	231	-84.859%
2026-03-10	72.0300	72.0300	72.0300	72.0300	-6.333%	1	220	-87.741%
2026-03-06	75.4000	79.2000	75.4000	76.9000	+13.088%	5	221	-88.518%
2026-03-05	67.0000	68.0000	67.0000	68.0000	-8.108%	2	220	-87.015%
2026-03-04	74.0000	74.0000	74.0000	74.0000	+1.370%	1	218	-88.068%
2026-03-03	73.0000	73.0000	73.0000	73.0000	+16.446%	1	219	-87.904%
2026-03-02	64.6300	64.6300	61.0300	62.6900	-34.080%	217	218	-85.915%
2026-02-24	95.1000	95.1000	95.1000	95.1000	+9.499%	1	20	-90.715%
2026-02-11	86.8500	86.8500	86.8500	86.8500	-16.691%	1	20	-89.833%
2026-02-09	104.2500	104.2500	104.2500	104.2500	+6.107%	1	20	-91.530%
2026-02-02	98.2500	98.2500	98.2500	98.2500	-15.954%	1	20	-91.013%
2026-01-29	116.9000	116.9000	116.9000	116.9000	-12.039%	1	19	-92.447%
2026-01-27	132.9000	132.9000	132.9000	132.9000	-15.795%	1	19	-93.356%
2026-01-20	194.1000	194.1000	157.8300	157.8300	-10.679%	5	19	-94.405%
2026-01-13	176.7000	176.7000	176.7000	176.7000	+40.383%	1	19	-95.003%
2026-01-05	125.8700	125.8700	125.8700	125.8700	+58.927%	1	21	-92.985%
2025-12-31	79.2000	79.2000	79.2000	79.2000	-4.567%	5	21	-88.851%
2025-12-10	86.2000	86.2000	82.9900	82.9900	-30.581%	3	21	-89.360%
2025-12-09	115.3000	119.5500	115.3000	119.5500	+0.886%	2	20	-92.614%
2025-11-19	118.5000	118.5000	118.5000	118.5000	-24.881%	1	21	-92.549%
2025-10-01	157.7500	157.7500	157.7500	157.7500	+26.982%	1	21	-94.403%
2025-09-23	124.2300	124.2300	124.2300	124.2300	+7.178%	1	21	-92.892%
2025-09-18	115.9100	115.9100	115.9100	115.9100	+18.155%	1	21	-92.382%
2025-09-17	97.5400	98.1000	97.5400	98.1000	+15.208%	4	20	-90.999%
2025-09-15	85.0000	85.1500	84.9700	85.1500	+9.447%	4	22	-89.630%
2025-09-10	75.9000	77.8000	75.7000	77.8000	+3.046%	8	22	-88.650%
2025-09-09	75.5000	75.5000	75.5000	75.5000	+7.934%	4	22	-88.305%
2025-09-04	70.0000	70.0000	69.9500	69.9500	-5.242%	2	21	-87.377%
2025-08-20	71.0000	73.8200	71.0000	73.8200	-5.164%	4	21	-88.038%
2025-08-19	77.8400	77.8400	77.8400	77.8400	-8.488%	2	21	-88.656%
2025-08-13	85.0600	85.0600	85.0600	85.0600	-18.133%	3	22	-89.619%
2025-08-04	103.9000	103.9000	103.9000	103.9000	+7.780%	1	25	-91.501%
2025-08-01	95.0000	96.4000	95.0000	96.4000	-7.927%	6	24	-90.840%
2025-07-30	104.7000	104.7000	104.7000	104.7000	0.000%	1	26	-91.566%
2025-07-28	104.7000	104.7000	104.7000	104.7000	-5.283%	1	26	-91.566%
2025-07-21	110.5400	110.5400	110.5400	110.5400	+4.777%	1	26	-92.012%
2025-07-16	105.5000	105.5000	105.5000	105.5000	+2.298%	1	26	-91.630%
2025-07-14	94.5000	103.1300	94.5000	103.1300	+15.229%	6	26	-91.438%
2025-07-02	89.5000	89.5000	89.5000	89.5000	-13.593%	1	31	-90.134%
2025-07-01	103.5800	103.5800	103.5800	103.5800	-13.647%	10	33	-91.475%
2025-06-30	119.9500	119.9500	119.9500	119.9500	+19.140%	1	32	-92.639%
2025-06-26	99.9700	100.8400	99.9700	100.6800	+31.179%	3	31	-91.230%
2025-06-25	74.0000	82.5000	72.8000	76.7500	+74.829%	12	34	-88.495%
2025-06-24	42.1000	43.9000	42.1000	43.9000	+15.223%	2	28	-79.886%
2025-06-04	38.1000	38.1000	38.1000	38.1000	+58.750%	3	24	-76.824%
2025-04-30	24.0000	24.0000	24.0000	24.0000	+58.416%	1	24	-63.208%
2025-04-08	15.1500	15.1500	15.1500	15.1500	+9.783%	1	24	-41.716%
2025-03-31	13.8000	13.8000	13.8000	13.8000	-20.690%	1	23	-36.014%
2025-03-25	17.4000	17.4000	17.4000	17.4000	-0.571%	1	22	-49.253%
2025-03-10	17.5000	17.5000	17.5000	17.5000	-31.129%	2	22	-49.543%
2025-03-03	25.4100	25.4100	25.4100	25.4100	-9.250%	10	22	-65.250%
2025-02-28	28.0000	28.0000	28.0000	28.0000	-41.115%	2	22	-68.464%
2025-02-05	47.5500	47.5500	47.5500	47.5500	+19.773%	1	21	-81.430%
2025-01-29	39.7000	39.7000	39.7000	39.7000	-11.817%	2	20	-77.758%
2025-01-28	44.9100	45.0200	44.9100	45.0200	+2.785%	9	18	-80.386%
2025-01-22	43.9200	43.9200	43.8000	43.8000	+15.263%	2	12	-79.840%
2025-01-17	38.0000	38.0000	38.0000	38.0000	+11.111%	2	10	-76.763%
2024-12-05	34.2000	34.2000	34.2000	34.2000	-31.954%	1	10	-74.181%
2024-11-27	50.2700	50.2700	50.2600	50.2600	-1.451%	14	16	-82.431%
2024-11-19	51.0000	51.0000	51.0000	51.0000	-9.814%	1	16	-82.686%
2024-11-18	56.5500	56.5500	56.5500	56.5500	-17.204%	1	17	-84.385%
2024-11-06	68.3000	68.3000	68.3000	68.3000	+61.887%	1	16	-87.072%
2024-09-19	42.1900	42.1900	42.1900	42.1900	0.000%	15	15	-79.071%