Dark

AVAV20270115C220
AVAV Jan 15 2027 220.00 Call (AVAV270115C00220000)
option OPRA

EOD

Sep 10, 2026

7.97+16.350%(+1.12)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.0000	10.0000	7.9700	7.9700	+16.350%	31	253	0.000%
2026-09-09	8.2700	8.2700	6.8000	6.8500	-19.412%	4	253	+16.350%
2026-09-08	8.5200	8.9000	7.9200	8.5000	+10.390%	8	253	-6.235%
2026-09-04	7.7000	7.7000	7.7000	7.7000	-13.774%	2	246	+3.506%
2026-09-03	8.9200	8.9300	8.9200	8.9300	+13.181%	2	246	-10.750%
2026-09-02	7.6500	7.8900	7.6500	7.8900	+9.583%	3	246	+1.014%
2026-09-01	7.9800	7.9800	7.2000	7.2000	-20.000%	8	244	+10.694%
2026-08-31	8.6500	9.0000	8.6000	9.0000	-5.363%	10	236	-11.444%
2026-08-28	9.5000	9.5100	9.5000	9.5100	-5.842%	3	234	-16.193%
2026-08-27	9.0000	10.1000	9.0000	10.1000	+8.137%	104	233	-21.089%
2026-08-26	9.4100	9.4100	9.3400	9.3400	-1.684%	2	231	-14.668%
2026-08-25	9.9000	9.9000	9.5000	9.5000	-4.040%	25	232	-16.105%
2026-08-24	11.7000	11.7000	9.9000	9.9000	-23.846%	6	210	-19.495%
2026-08-20	13.0000	13.0000	12.5000	13.0000	-28.571%	5	210	-38.692%
2026-08-19	17.2000	18.2000	17.2000	18.2000	-1.622%	66	207	-56.209%
2026-08-18	18.5000	18.5000	18.5000	18.5000	-19.913%	3	246	-56.919%
2026-08-17	23.1000	23.1000	23.1000	23.1000	-17.647%	42	246	-65.498%
2026-08-14	28.4900	28.4900	28.0000	28.0500	+0.179%	3	217	-71.586%
2026-08-13	30.0000	30.0000	28.0000	28.0000	-6.977%	18	216	-71.536%
2026-08-12	30.5600	30.5600	29.6000	30.1000	-4.140%	7	226	-73.522%
2026-08-11	30.3000	31.5700	30.3000	31.4000	+7.240%	45	223	-74.618%
2026-08-10	28.2500	29.2800	28.2500	29.2800	+10.491%	4	251	-72.780%
2026-08-07	22.4000	26.6000	22.4000	26.5000	+23.256%	145	252	-69.925%
2026-08-06	21.5000	21.5000	21.5000	21.5000	+2.381%	1	141	-62.930%
2026-08-04	17.7900	21.0000	17.7900	21.0000	+25.749%	5	142	-62.048%
2026-08-03	16.0000	16.7000	16.0000	16.7000	+43.966%	5	143	-52.275%
2026-07-29	12.5500	12.5500	11.6000	11.6000	-38.947%	3	144	-31.293%
2026-07-23	17.1500	19.0000	17.1500	19.0000	+9.195%	3	144	-58.053%
2026-07-22	15.8000	18.7500	15.8000	17.4000	+14.323%	24	144	-54.195%
2026-07-21	15.4500	15.4500	15.2200	15.2200	+21.760%	26	140	-47.635%
2026-07-20	12.5000	12.5000	12.5000	12.5000	-3.846%	10	139	-36.240%
2026-07-17	13.0000	13.0000	13.0000	13.0000	-11.805%	2	129	-38.692%
2026-07-16	15.5000	15.5000	14.7400	14.7400	+22.833%	11	129	-45.929%
2026-07-15	12.0000	12.0000	12.0000	12.0000	-12.727%	1	129	-33.583%
2026-07-14	13.7500	13.7500	13.7500	13.7500	+5.364%	1	129	-42.036%
2026-07-13	13.0500	13.0500	13.0500	13.0500	-6.786%	1	129	-38.927%
2026-07-10	13.7000	14.2500	13.7000	14.0000	-13.473%	9	129	-43.071%
2026-07-09	16.1800	16.1800	16.1800	16.1800	-16.598%	1	124	-50.742%
2026-07-08	19.4000	19.4000	19.4000	19.4000	-13.393%	1	124	-58.918%
2026-07-07	21.9000	22.4000	21.9000	22.4000	-25.333%	20	125	-64.420%
2026-07-06	26.6000	30.0000	26.6000	30.0000	-16.667%	2	125	-73.433%
2026-07-02	34.0000	36.0000	34.0000	36.0000	+46.939%	14	119	-77.861%
2026-07-01	25.3000	27.2000	24.5000	24.5000	+12.903%	11	119	-67.469%
2026-06-30	25.0000	26.0000	19.8700	21.7000	+43.709%	11	122	-63.272%
2026-06-29	14.3000	15.1000	14.3000	15.1000	+20.607%	3	120	-47.219%
2026-06-25	12.3000	12.5200	12.3000	12.5200	-13.416%	2	120	-36.342%
2026-06-24	16.0000	16.5000	14.4600	14.4600	-13.413%	7	120	-44.882%
2026-06-23	16.8000	16.8000	16.7000	16.7000	-12.105%	2	119	-52.275%
2026-06-22	20.4700	20.4700	19.0000	19.0000	-20.899%	6	121	-58.053%
2026-06-18	24.0000	24.0200	24.0000	24.0200	-1.959%	3	127	-66.819%
2026-06-16	24.5000	24.5000	24.5000	24.5000	-31.755%	1	127	-67.469%
2026-06-11	35.9000	35.9000	35.9000	35.9000	+19.786%	7	128	-77.799%
2026-06-10	29.9700	29.9700	29.9700	29.9700	-1.350%	1	121	-73.407%
2026-06-09	30.3800	30.3800	30.3800	30.3800	-17.266%	1	121	-73.766%
2026-06-08	36.8000	36.9000	36.7000	36.7200	-23.019%	22	121	-78.295%
2026-06-04	47.7000	47.7000	47.7000	47.7000	+17.488%	5	99	-83.291%
2026-06-03	43.1700	43.1700	40.6000	40.6000	-15.522%	5	104	-80.369%
2026-06-01	50.0000	50.0000	48.0600	48.0600	-3.687%	3	109	-83.417%
2026-05-29	50.0000	50.0000	49.4800	49.9000	-6.432%	11	106	-84.028%
2026-05-28	48.6000	55.0200	48.5000	53.3300	+69.841%	11	102	-85.055%
2026-05-27	32.3000	32.3000	31.4000	31.4000	-15.089%	14	102	-74.618%
2026-05-26	33.6000	36.9800	33.6000	36.9800	+38.243%	5	114	-78.448%
2026-05-22	26.5600	26.8600	26.5600	26.7500	+7.000%	15	107	-70.206%
2026-05-20	24.2000	25.0000	24.2000	25.0000	+0.969%	4	107	-68.120%
2026-05-18	24.6300	24.7600	24.6300	24.7600	+8.596%	2	105	-67.811%
2026-05-15	25.0400	25.0400	22.8000	22.8000	-10.236%	6	105	-65.044%
2026-05-14	25.1400	25.4000	25.1400	25.4000	+12.439%	2	104	-68.622%
2026-05-13	22.5900	22.5900	22.5900	22.5900	-16.488%	4	102	-64.719%
2026-05-12	30.2000	30.2000	27.0500	27.0500	-1.993%	2	102	-70.536%
2026-05-11	24.1000	27.6000	24.1000	27.6000	+2.184%	21	102	-71.123%
2026-05-08	25.2000	27.0100	25.2000	27.0100	-8.441%	6	87	-70.492%
2026-05-06	28.6100	29.5000	28.4800	29.5000	+7.234%	6	89	-72.983%
2026-05-05	28.2000	29.0000	27.5100	27.5100	-25.649%	5	86	-71.029%
2026-05-01	35.5000	37.0000	35.5000	37.0000	-7.708%	6	76	-78.459%
2026-04-29	40.0900	40.0900	40.0900	40.0900	-3.398%	1	76	-80.120%
2026-04-28	41.5000	41.5000	41.5000	41.5000	-5.251%	1	75	-80.795%
2026-04-24	43.8000	43.8000	43.8000	43.8000	-6.610%	1	74	-81.804%
2026-04-23	45.4500	46.9000	45.4500	46.9000	-5.918%	4	75	-83.006%
2026-04-22	57.0000	57.0000	49.8500	49.8500	-5.462%	2	74	-84.012%
2026-04-21	51.8400	52.7300	51.7100	52.7300	+31.496%	7	76	-84.885%
2026-04-20	39.4000	41.8000	39.4000	40.1000	+11.389%	6	76	-80.125%
2026-04-17	44.1000	44.1000	36.0000	36.0000	-24.083%	4	71	-77.861%
2026-04-16	46.2900	47.4200	46.2900	47.4200	+8.513%	23	69	-83.193%
2026-04-14	44.8000	44.8000	43.7000	43.7000	+7.901%	2	48	-81.762%
2026-04-13	40.5000	40.5000	40.5000	40.5000	+32.310%	1	47	-80.321%
2026-04-09	32.6000	32.6000	30.6100	30.6100	-23.475%	3	46	-73.963%
2026-04-08	41.4000	41.8000	40.0000	40.0000	+9.529%	4	49	-80.075%
2026-04-07	36.5200	36.5200	36.5200	36.5200	-5.682%	1	46	-78.176%
2026-04-06	39.2800	39.2800	38.7200	38.7200	+7.855%	2	45	-79.416%
2026-04-02	35.7800	35.9000	35.1000	35.9000	+0.985%	6	43	-77.799%
2026-04-01	35.5500	35.5500	35.5500	35.5500	-2.335%	10	43	-77.581%
2026-03-31	36.4000	36.4000	36.4000	36.4000	+10.638%	2	53	-78.104%
2026-03-30	33.4100	35.3000	32.9000	32.9000	-29.445%	14	53	-75.775%
2026-03-24	46.6300	46.6300	46.6300	46.6300	-3.478%	2	43	-82.908%
2026-03-20	48.3100	48.3100	48.3100	48.3100	-10.653%	2	45	-83.502%
2026-03-19	52.3900	54.0700	52.3900	54.0700	-0.698%	2	43	-85.260%
2026-03-17	54.4500	54.4500	54.4500	54.4500	-2.156%	1	43	-85.363%
2026-03-12	60.9000	60.9000	55.6500	55.6500	-1.330%	17	44	-85.678%
2026-03-11	58.3500	58.3500	56.4000	56.4000	-18.320%	15	38	-85.869%
2026-03-10	68.0500	69.6900	68.0500	69.0500	+0.995%	4	44	-88.458%
2026-03-09	65.7000	68.3700	65.4900	68.3700	-11.208%	6	42	-88.343%
2026-03-06	69.5000	77.0000	69.5000	77.0000	+10.951%	5	42	-89.649%
2026-03-04	68.8000	70.5000	68.8000	69.4000	-8.684%	5	43	-88.516%
2026-03-03	67.6000	76.0000	67.6000	76.0000	+23.577%	9	38	-89.513%
2026-03-02	118.1200	118.1200	56.1000	61.5000	-39.498%	22	45	-87.041%
2026-02-20	101.6500	101.6500	101.6500	101.6500	+15.511%	1	45	-92.159%
2026-02-17	88.0000	88.0000	88.0000	88.0000	+10.000%	1	46	-90.943%
2026-02-05	80.0000	80.0000	80.0000	80.0000	-11.991%	1	45	-90.038%
2026-02-04	90.9000	90.9000	90.9000	90.9000	-2.363%	1	44	-91.232%
2026-02-02	93.1000	93.1000	93.1000	93.1000	-29.245%	1	44	-91.439%
2026-01-23	131.5800	131.5800	131.5800	131.5800	-26.286%	1	45	-93.943%
2026-01-12	178.5000	178.5000	178.5000	178.5000	+9.846%	1	45	-95.535%
2026-01-08	162.5000	162.5000	162.5000	162.5000	+107.270%	1	46	-95.095%
2025-12-30	81.0000	81.0000	78.4000	78.4000	+8.138%	2	45	-89.834%
2025-12-15	74.5700	74.5700	72.5000	72.5000	-35.268%	3	46	-89.007%
2025-11-14	112.0000	112.0000	112.0000	112.0000	-34.330%	1	45	-92.884%
2025-11-06	170.5500	170.5500	170.5500	170.5500	-4.024%	1	46	-95.327%
2025-11-05	177.7000	177.7000	177.7000	177.7000	-10.999%	1	47	-95.515%
2025-10-29	196.3400	199.6600	196.3400	199.6600	+7.924%	4	48	-96.008%
2025-10-23	185.0000	185.0000	185.0000	185.0000	-6.424%	1	52	-95.692%
2025-10-16	197.7000	197.7000	197.7000	197.7000	-1.150%	1	52	-95.969%
2025-10-15	200.0000	200.0000	200.0000	200.0000	-11.544%	1	52	-96.015%
2025-10-13	228.8100	228.8100	226.1000	226.1000	+7.055%	7	52	-96.475%
2025-10-07	207.6000	213.2000	207.6000	211.2000	+7.755%	13	65	-96.226%
2025-10-06	196.0000	196.0000	196.0000	196.0000	+12.968%	1	65	-95.934%
2025-10-02	173.5000	173.5000	173.5000	173.5000	+9.810%	1	66	-95.406%
2025-10-01	158.0000	158.0000	158.0000	158.0000	+17.106%	1	66	-94.956%
2025-09-29	134.9200	134.9200	134.9200	134.9200	+14.068%	10	67	-94.093%
2025-09-23	118.2800	118.2800	118.2800	118.2800	+12.777%	1	57	-93.262%
2025-09-19	104.8100	104.8800	104.8100	104.8800	+9.822%	2	56	-92.401%
2025-09-17	92.8500	95.5000	92.8500	95.5000	+24.026%	2	56	-91.654%
2025-09-12	78.6400	78.6400	77.0000	77.0000	-9.942%	4	56	-89.649%
2025-09-11	85.5000	85.5000	85.5000	85.5000	+20.763%	1	52	-90.678%
2025-09-10	70.8000	70.8000	70.8000	70.8000	+1.433%	1	52	-88.743%
2025-09-09	69.8000	69.8000	69.8000	69.8000	-4.423%	1	51	-88.582%
2025-09-08	72.7000	73.0300	72.6600	73.0300	+9.441%	6	50	-89.087%
2025-09-05	66.7300	66.7300	66.7300	66.7300	+0.573%	5	52	-88.056%
2025-09-04	70.0000	70.0000	64.2900	66.3500	-17.444%	10	52	-87.988%
2025-08-26	80.3700	80.3700	80.3700	80.3700	+14.814%	1	47	-90.083%
2025-08-20	70.0000	70.0000	70.0000	70.0000	-11.950%	1	47	-88.614%
2025-08-15	77.3800	79.5000	77.3800	79.5000	-0.126%	2	46	-89.975%
2025-08-11	79.6000	79.6000	79.6000	79.6000	-1.363%	1	44	-89.987%
2025-08-08	80.7000	80.7000	80.7000	80.7000	-22.590%	1	43	-90.124%
2025-07-25	102.9200	104.2500	102.9200	104.2500	+0.725%	4	42	-92.355%
2025-07-23	103.5000	103.5000	103.5000	103.5000	-0.481%	1	40	-92.300%
2025-07-17	104.0000	104.0000	104.0000	104.0000	+7.438%	1	40	-92.337%
2025-07-15	96.8000	96.8000	96.8000	96.8000	+32.603%	1	40	-91.767%
2025-07-10	73.0000	73.0000	73.0000	73.0000	-4.948%	1	41	-89.082%
2025-07-08	76.8000	76.8000	76.8000	76.8000	-1.853%	2	40	-89.622%
2025-07-07	78.7000	79.4000	78.2000	78.2500	-7.177%	17	38	-89.815%
2025-07-03	84.9000	84.9000	84.3000	84.3000	-1.977%	3	38	-90.546%
2025-07-02	86.0000	86.0000	86.0000	86.0000	-4.444%	1	38	-90.733%
2025-07-01	93.9500	93.9500	90.0000	90.0000	-13.545%	2	38	-91.144%
2025-06-27	104.1000	104.1000	104.1000	104.1000	+9.062%	2	37	-92.344%
2025-06-26	93.3800	95.4500	93.3800	95.4500	+33.796%	11	35	-91.650%
2025-06-25	71.3400	71.3400	71.3400	71.3400	+53.189%	1	45	-88.828%
2025-06-09	45.6700	46.5700	45.6700	46.5700	+27.589%	19	45	-82.886%
2025-06-03	36.5000	36.5000	36.5000	36.5000	+63.677%	10	36	-78.164%
2025-04-22	22.3000	22.3000	22.3000	22.3000	+4.206%	1	26	-64.260%
2025-04-17	21.3000	21.4000	21.3000	21.4000	+23.272%	2	23	-62.757%
2025-03-11	17.3600	17.3600	17.3600	17.3600	-2.197%	6	23	-54.090%
2025-03-07	17.7700	17.7700	17.7500	17.7500	-26.955%	24	17	-55.099%
2025-03-03	24.6900	24.8500	23.8000	24.3000	-47.516%	8	5	-67.202%
2025-02-05	46.3000	46.3000	46.3000	46.3000	-32.409%	1	2	-82.786%
2024-10-21	68.5000	68.5000	68.5000	68.5000	0.000%	1	1	-88.365%