Dark

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

EOD

Jul 21, 2026

16.10+14.591%(+2.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	15.3000	16.9000	15.3000	16.1000	+14.591%	6	278	0.000%
2026-07-20	14.0500	14.0500	14.0500	14.0500	-3.701%	1	274	+14.591%
2026-07-17	15.5000	15.5000	14.5900	14.5900	-15.174%	12	273	+10.350%
2026-07-16	17.2000	17.2000	17.2000	17.2000	+25.823%	1	277	-6.395%
2026-07-15	15.0000	15.0000	13.6700	13.6700	-14.241%	3	276	+17.776%
2026-07-10	15.9400	15.9400	15.9400	15.9400	-7.594%	1	276	+1.004%
2026-07-09	17.2500	17.2500	17.2500	17.2500	-20.980%	1	277	-6.667%
2026-07-08	21.8300	21.8300	21.8300	21.8300	-9.042%	2	277	-26.248%
2026-07-07	29.0000	29.0000	24.0000	24.0000	-36.000%	2	275	-32.917%
2026-07-02	39.3000	42.9000	37.5000	37.5000	+43.788%	16	275	-57.067%
2026-07-01	26.0800	26.0800	26.0800	26.0800	+7.105%	1	275	-38.267%
2026-06-30	28.4000	30.7700	24.3500	24.3500	+73.680%	7	274	-33.881%
2026-06-25	14.9100	14.9500	14.0200	14.0200	-33.238%	12	271	+14.836%
2026-06-22	25.5000	25.5000	21.0000	21.0000	-28.571%	3	273	-23.333%
2026-06-18	29.4000	29.4000	29.4000	29.4000	+4.850%	1	274	-45.238%
2026-06-17	28.0400	28.0400	28.0400	28.0400	+4.627%	1	274	-42.582%
2026-06-16	27.0000	27.0000	26.8000	26.8000	-13.156%	2	273	-39.925%
2026-06-12	33.0000	33.0000	30.8600	30.8600	-9.528%	4	271	-47.829%
2026-06-11	31.5500	34.1100	31.5500	34.1100	+3.520%	2	274	-52.800%
2026-06-09	31.0000	32.9500	31.0000	32.9500	-10.462%	3	275	-51.138%
2026-06-08	40.8100	40.8100	36.8000	36.8000	-5.641%	16	276	-56.250%
2026-06-05	48.7000	48.7000	39.0000	39.0000	-20.651%	127	261	-58.718%
2026-06-04	50.7000	51.4000	49.1500	49.1500	-1.700%	29	321	-67.243%
2026-06-02	50.0000	50.0000	50.0000	50.0000	-0.200%	1	320	-67.800%
2026-06-01	50.0300	51.2000	49.5000	50.1000	-6.704%	4	321	-67.864%
2026-05-29	52.8600	53.7000	50.5200	53.7000	-8.596%	8	320	-70.019%
2026-05-28	48.9000	58.7500	48.9000	58.7500	+67.857%	18	316	-72.596%
2026-05-26	35.0000	35.0000	35.0000	35.0000	+30.597%	3	324	-54.000%
2026-05-20	26.8000	26.8000	26.8000	26.8000	+10.288%	3	327	-39.925%
2026-05-19	27.9000	27.9000	24.3000	24.3000	-4.706%	204	453	-33.745%
2026-05-15	27.0800	27.0800	25.1000	25.5000	-7.273%	6	453	-36.863%
2026-05-14	27.5000	27.5000	27.5000	27.5000	+4.563%	1	453	-41.455%
2026-05-13	25.7600	26.3000	25.7100	26.3000	-10.147%	7	453	-38.783%
2026-05-11	28.7700	29.2700	28.7700	29.2700	+2.702%	6	453	-44.995%
2026-05-08	28.5000	28.5000	28.5000	28.5000	+0.352%	1	450	-43.509%
2026-05-07	29.5000	32.1200	28.4000	28.4000	-15.350%	10	451	-43.310%
2026-05-06	32.0400	33.8500	31.1000	33.5500	+15.451%	607	453	-52.012%
2026-05-05	35.3000	35.3000	29.0600	29.0600	-32.103%	3	261	-44.597%
2026-05-01	42.8000	42.8000	42.8000	42.8000	+9.184%	3	257	-62.383%
2026-04-30	41.7900	41.9000	39.2000	39.2000	-15.699%	40	257	-58.929%
2026-04-24	45.8800	46.5000	45.8800	46.5000	-6.739%	2	246	-65.376%
2026-04-23	53.0000	53.0700	48.0000	49.8600	-5.925%	9	245	-67.710%
2026-04-22	59.0000	59.0000	53.0000	53.0000	-5.357%	7	246	-69.623%
2026-04-21	59.7700	60.0000	55.9600	56.0000	+23.593%	13	241	-71.250%
2026-04-20	45.3100	45.3100	45.3100	45.3100	+13.559%	1	241	-64.467%
2026-04-17	43.4800	43.4800	39.9000	39.9000	-17.732%	4	240	-59.649%
2026-04-16	49.8500	49.8500	48.5000	48.5000	+5.826%	3	236	-66.804%
2026-04-15	43.1100	46.0000	43.1100	45.8300	-0.930%	6	236	-64.870%
2026-04-14	45.8700	47.3800	45.8700	46.2600	+5.017%	3	239	-65.197%
2026-04-13	35.0000	44.0500	35.0000	44.0500	+25.142%	6	239	-63.451%
2026-04-10	35.2000	35.2000	35.2000	35.2000	-9.744%	1	236	-54.261%
2026-04-08	40.3100	40.3100	39.0000	39.0000	-9.302%	6	237	-58.718%
2026-04-06	43.0000	43.0000	43.0000	43.0000	+12.565%	4	233	-62.558%
2026-04-02	38.2000	38.2000	38.2000	38.2000	-3.535%	1	229	-57.853%
2026-04-01	42.2800	42.2800	39.6000	39.6000	+2.750%	3	229	-59.343%
2026-03-30	38.5400	38.5400	38.5400	38.5400	-14.356%	10	226	-58.225%
2026-03-27	45.0000	45.0000	45.0000	45.0000	-7.331%	1	236	-64.222%
2026-03-24	48.5600	48.5600	48.5600	48.5600	-3.746%	1	235	-66.845%
2026-03-20	52.5000	52.5000	50.4500	50.4500	-15.917%	3	235	-68.087%
2026-03-18	62.4000	62.4000	60.0000	60.0000	-6.250%	3	234	-73.167%
2026-03-17	62.1400	64.0000	62.1400	64.0000	+1.587%	3	233	-74.844%
2026-03-12	63.0000	63.0000	63.0000	63.0000	+8.025%	4	231	-74.444%
2026-03-11	59.6000	61.2600	58.3200	58.3200	-19.034%	12	231	-72.394%
2026-03-10	72.0300	72.0300	72.0300	72.0300	-6.333%	1	220	-77.648%
2026-03-06	75.4000	79.2000	75.4000	76.9000	+13.088%	5	221	-79.064%
2026-03-05	67.0000	68.0000	67.0000	68.0000	-8.108%	2	220	-76.324%
2026-03-04	74.0000	74.0000	74.0000	74.0000	+1.370%	1	218	-78.243%
2026-03-03	73.0000	73.0000	73.0000	73.0000	+16.446%	1	219	-77.945%
2026-03-02	64.6300	64.6300	61.0300	62.6900	-34.080%	217	218	-74.318%
2026-02-24	95.1000	95.1000	95.1000	95.1000	+9.499%	1	20	-83.070%
2026-02-11	86.8500	86.8500	86.8500	86.8500	-16.691%	1	20	-81.462%
2026-02-09	104.2500	104.2500	104.2500	104.2500	+6.107%	1	20	-84.556%
2026-02-02	98.2500	98.2500	98.2500	98.2500	-15.954%	1	20	-83.613%
2026-01-29	116.9000	116.9000	116.9000	116.9000	-12.039%	1	19	-86.228%
2026-01-27	132.9000	132.9000	132.9000	132.9000	-15.795%	1	19	-87.886%
2026-01-20	194.1000	194.1000	157.8300	157.8300	-10.679%	5	19	-89.799%
2026-01-13	176.7000	176.7000	176.7000	176.7000	+40.383%	1	19	-90.889%
2026-01-05	125.8700	125.8700	125.8700	125.8700	+58.927%	1	21	-87.209%
2025-12-31	79.2000	79.2000	79.2000	79.2000	-4.567%	5	21	-79.672%
2025-12-10	86.2000	86.2000	82.9900	82.9900	-30.581%	3	21	-80.600%
2025-12-09	115.3000	119.5500	115.3000	119.5500	+0.886%	2	20	-86.533%
2025-11-19	118.5000	118.5000	118.5000	118.5000	-24.881%	1	21	-86.414%
2025-10-01	157.7500	157.7500	157.7500	157.7500	+26.982%	1	21	-89.794%
2025-09-23	124.2300	124.2300	124.2300	124.2300	+7.178%	1	21	-87.040%
2025-09-18	115.9100	115.9100	115.9100	115.9100	+18.155%	1	21	-86.110%
2025-09-17	97.5400	98.1000	97.5400	98.1000	+15.208%	4	20	-83.588%
2025-09-15	85.0000	85.1500	84.9700	85.1500	+9.447%	4	22	-81.092%
2025-09-10	75.9000	77.8000	75.7000	77.8000	+3.046%	8	22	-79.306%
2025-09-09	75.5000	75.5000	75.5000	75.5000	+7.934%	4	22	-78.675%
2025-09-04	70.0000	70.0000	69.9500	69.9500	-5.242%	2	21	-76.984%
2025-08-20	71.0000	73.8200	71.0000	73.8200	-5.164%	4	21	-78.190%
2025-08-19	77.8400	77.8400	77.8400	77.8400	-8.488%	2	21	-79.317%
2025-08-13	85.0600	85.0600	85.0600	85.0600	-18.133%	3	22	-81.072%
2025-08-04	103.9000	103.9000	103.9000	103.9000	+7.780%	1	25	-84.504%
2025-08-01	95.0000	96.4000	95.0000	96.4000	-7.927%	6	24	-83.299%
2025-07-30	104.7000	104.7000	104.7000	104.7000	0.000%	1	26	-84.623%
2025-07-28	104.7000	104.7000	104.7000	104.7000	-5.283%	1	26	-84.623%
2025-07-21	110.5400	110.5400	110.5400	110.5400	+4.777%	1	26	-85.435%
2025-07-16	105.5000	105.5000	105.5000	105.5000	+2.298%	1	26	-84.739%
2025-07-14	94.5000	103.1300	94.5000	103.1300	+15.229%	6	26	-84.389%
2025-07-02	89.5000	89.5000	89.5000	89.5000	-13.593%	1	31	-82.011%
2025-07-01	103.5800	103.5800	103.5800	103.5800	-13.647%	10	33	-84.456%
2025-06-30	119.9500	119.9500	119.9500	119.9500	+19.140%	1	32	-86.578%
2025-06-26	99.9700	100.8400	99.9700	100.6800	+31.179%	3	31	-84.009%
2025-06-25	74.0000	82.5000	72.8000	76.7500	+74.829%	12	34	-79.023%
2025-06-24	42.1000	43.9000	42.1000	43.9000	+15.223%	2	28	-63.326%
2025-06-04	38.1000	38.1000	38.1000	38.1000	+58.750%	3	24	-57.743%
2025-04-30	24.0000	24.0000	24.0000	24.0000	+58.416%	1	24	-32.917%
2025-04-08	15.1500	15.1500	15.1500	15.1500	+9.783%	1	24	+6.271%
2025-03-31	13.8000	13.8000	13.8000	13.8000	-20.690%	1	23	+16.667%
2025-03-25	17.4000	17.4000	17.4000	17.4000	-0.571%	1	22	-7.471%
2025-03-10	17.5000	17.5000	17.5000	17.5000	-31.129%	2	22	-8.000%
2025-03-03	25.4100	25.4100	25.4100	25.4100	-9.250%	10	22	-36.639%
2025-02-28	28.0000	28.0000	28.0000	28.0000	-41.115%	2	22	-42.500%
2025-02-05	47.5500	47.5500	47.5500	47.5500	+19.773%	1	21	-66.141%
2025-01-29	39.7000	39.7000	39.7000	39.7000	-11.817%	2	20	-59.446%
2025-01-28	44.9100	45.0200	44.9100	45.0200	+2.785%	9	18	-64.238%
2025-01-22	43.9200	43.9200	43.8000	43.8000	+15.263%	2	12	-63.242%
2025-01-17	38.0000	38.0000	38.0000	38.0000	+11.111%	2	10	-57.632%
2024-12-05	34.2000	34.2000	34.2000	34.2000	-31.954%	1	10	-52.924%
2024-11-27	50.2700	50.2700	50.2600	50.2600	-1.451%	14	16	-67.967%
2024-11-19	51.0000	51.0000	51.0000	51.0000	-9.814%	1	16	-68.431%
2024-11-18	56.5500	56.5500	56.5500	56.5500	-17.204%	1	17	-71.530%
2024-11-06	68.3000	68.3000	68.3000	68.3000	+61.887%	1	16	-76.428%
2024-09-19	42.1900	42.1900	42.1900	42.1900	0.000%	15	15	-61.839%