Dark

AVAV20270115C230
AVAV Jan 15 2027 230.00 Call (AVAV270115C00230000)
option OPRA

EOD

Jul 21, 2026

14.53+13.250%(+1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	14.5300	14.5300	14.5300	14.5300	+13.250%	1	1,010	0.000%
2026-07-17	12.8300	12.8300	12.8300	12.8300	+6.917%	1	1,009	+13.250%
2026-07-15	12.0000	12.0000	12.0000	12.0000	+2.652%	1	1,009	+21.083%
2026-07-13	12.0000	12.0000	11.6900	11.6900	-4.180%	2	1,008	+24.294%
2026-07-10	13.6000	13.6000	12.2000	12.2000	-12.857%	4	1,007	+19.098%
2026-07-09	14.0500	14.0500	14.0000	14.0000	-20.000%	4	1,006	+3.786%
2026-07-08	17.5000	17.5000	17.5000	17.5000	-12.500%	2	1,010	-16.971%
2026-07-07	22.0000	22.0000	20.0000	20.0000	-30.265%	3	1,008	-27.350%
2026-07-06	29.0000	29.0000	28.6800	28.6800	-15.123%	2	1,010	-49.338%
2026-07-02	32.9000	33.7900	32.9000	33.7900	+41.975%	2	1,008	-56.999%
2026-07-01	21.7000	24.4800	21.7000	23.8000	+25.263%	6	1,008	-38.950%
2026-06-30	20.9000	20.9000	19.0000	19.0000	+49.020%	3	1,009	-23.526%
2026-06-29	13.2000	14.9000	12.6800	12.7500	-10.211%	956	1,007	+13.961%
2026-06-24	14.2100	14.2100	14.2000	14.2000	-7.190%	2	142	+2.324%
2026-06-23	15.3000	15.3000	15.3000	15.3000	-12.571%	2	142	-5.033%
2026-06-22	17.2700	17.5000	17.2700	17.5000	-31.907%	3	144	-16.971%
2026-06-15	25.0000	25.7000	25.0000	25.7000	-14.901%	4	144	-43.463%
2026-06-11	29.0000	30.2000	29.0000	30.2000	-9.716%	2	143	-51.887%
2026-06-09	33.4500	33.4500	33.4500	33.4500	-3.128%	2	142	-56.562%
2026-06-08	34.5300	34.5300	34.5300	34.5300	-16.189%	3	140	-57.921%
2026-06-05	41.6400	41.6400	41.2000	41.2000	-4.740%	3	137	-64.733%
2026-06-01	43.2400	43.2500	43.2400	43.2500	-3.889%	2	134	-66.405%
2026-05-29	45.0000	45.0000	45.0000	45.0000	-10.750%	5	134	-67.711%
2026-05-28	50.4200	50.4200	50.4200	50.4200	+99.683%	5	137	-71.182%
2026-05-22	25.2500	25.2500	25.2500	25.2500	+15.297%	5	139	-42.455%
2026-05-21	21.9000	21.9000	21.9000	21.9000	-7.983%	1	140	-33.653%
2026-05-07	23.8000	23.8000	23.8000	23.8000	-15.302%	1	140	-38.950%
2026-05-06	25.9700	28.1000	25.9700	28.1000	-18.551%	3	140	-48.292%
2026-05-01	34.5000	34.5000	34.5000	34.5000	-0.145%	2	139	-57.884%
2026-04-30	34.5500	34.5500	34.5500	34.5500	-26.489%	1	139	-57.945%
2026-04-22	47.0800	47.5200	47.0000	47.0000	-2.307%	4	139	-69.085%
2026-04-21	45.6700	52.5000	45.6700	48.1100	+33.639%	5	141	-69.798%
2026-04-15	36.0000	36.0000	36.0000	36.0000	-4.509%	2	141	-59.639%
2026-04-13	28.7400	37.7000	28.7400	37.7000	+26.851%	13	141	-61.459%
2026-04-10	29.7200	29.7200	29.7200	29.7200	-15.086%	3	141	-51.110%
2026-04-06	35.0000	35.0000	35.0000	35.0000	+12.540%	1	138	-58.486%
2026-03-31	30.4000	31.1000	30.4000	31.1000	-1.707%	7	138	-53.280%
2026-03-30	33.2000	33.2000	31.6400	31.6400	-9.315%	6	134	-54.077%
2026-03-27	34.8900	34.8900	34.8900	34.8900	-30.884%	1	133	-58.355%
2026-03-19	49.8700	50.4800	47.7100	50.4800	-4.755%	7	132	-71.216%
2026-03-16	50.5200	53.0000	50.5200	53.0000	+4.105%	9	129	-72.585%
2026-03-13	52.6400	52.6400	50.9100	50.9100	-5.862%	2	135	-71.459%
2026-03-12	54.3500	54.3500	52.7000	54.0800	+5.419%	4	133	-73.132%
2026-03-11	48.4300	55.4000	48.0600	51.3000	-20.168%	16	134	-71.676%
2026-03-10	64.5000	65.0000	64.2600	64.2600	-2.266%	3	130	-77.389%
2026-03-09	65.1000	65.7500	65.1000	65.7500	-6.738%	13	131	-77.901%
2026-03-06	66.4700	70.5000	66.4700	70.5000	+15.385%	2	135	-79.390%
2026-03-05	62.5500	62.5500	61.1000	61.1000	-7.648%	4	135	-76.219%
2026-03-04	65.3800	66.1600	65.3800	66.1600	-8.492%	3	134	-78.038%
2026-03-03	70.0000	72.3000	67.5000	72.3000	+28.191%	4	134	-79.903%
2026-03-02	115.9900	115.9900	54.0000	56.4000	-23.907%	10	133	-74.238%
2026-02-27	75.7800	75.7800	74.1200	74.1200	-14.133%	2	133	-80.397%
2026-02-25	86.3200	86.3200	86.3200	86.3200	-3.553%	2	132	-83.167%
2026-02-24	89.5000	89.5000	89.5000	89.5000	-3.348%	2	132	-83.765%
2026-02-18	92.6000	92.6000	92.6000	92.6000	+33.526%	1	132	-84.309%
2026-02-05	69.3500	69.3500	69.3500	69.3500	-28.505%	1	132	-79.048%
2026-01-30	97.0000	97.0000	97.0000	97.0000	-22.942%	2	132	-85.021%
2026-01-23	125.8800	125.8800	125.8800	125.8800	-2.494%	1	132	-88.457%
2026-01-21	129.1000	129.1000	129.1000	129.1000	-26.485%	1	132	-88.745%
2026-01-20	175.6100	175.6100	175.6100	175.6100	-8.655%	1	131	-91.726%
2026-01-16	192.2500	192.2500	192.2500	192.2500	+6.069%	2	131	-92.442%
2026-01-14	178.1700	181.2500	178.1700	181.2500	+11.196%	11	131	-91.983%
2026-01-13	163.0000	163.0000	163.0000	163.0000	+4.420%	1	131	-91.086%
2026-01-08	156.1000	156.1000	156.1000	156.1000	+45.874%	1	131	-90.692%
2026-01-05	107.0100	107.0100	107.0100	107.0100	+32.111%	2	132	-86.422%
2026-01-02	81.0000	81.0000	81.0000	81.0000	+10.054%	2	132	-82.062%
2025-12-30	73.6000	73.6000	73.6000	73.6000	-9.638%	1	132	-80.258%
2025-12-22	79.7000	81.4500	79.7000	81.4500	+12.190%	2	132	-82.161%
2025-12-19	72.6000	72.6000	72.6000	72.6000	+10.637%	2	132	-79.986%
2025-12-18	65.6200	65.6200	65.6200	65.6200	-0.576%	1	134	-77.857%
2025-12-17	65.8000	66.0000	65.8000	66.0000	-2.684%	3	134	-77.985%
2025-12-16	67.8200	67.8200	67.8200	67.8200	+2.867%	2	134	-78.576%
2025-12-15	65.8800	65.9300	65.8800	65.9300	-8.431%	2	134	-77.961%
2025-12-12	71.0000	72.0000	71.0000	72.0000	-4.344%	2	134	-79.819%
2025-12-11	75.2700	75.2700	75.2700	75.2700	+3.110%	1	134	-80.696%
2025-12-10	87.0000	87.0000	73.0000	73.0000	-62.782%	4	134	-80.096%
2025-10-28	196.1400	196.1400	196.1400	196.1400	-3.379%	10	133	-92.592%
2025-10-07	203.0000	203.0000	203.0000	203.0000	+6.842%	2	123	-92.842%
2025-10-06	190.0000	190.0000	190.0000	190.0000	+26.667%	4	123	-92.353%
2025-10-01	142.0000	150.0000	142.0000	150.0000	+36.986%	5	123	-90.313%
2025-09-25	109.5000	109.5000	109.5000	109.5000	-6.009%	1	123	-86.731%
2025-09-24	116.5000	116.5100	116.5000	116.5000	+13.052%	10	123	-87.528%
2025-09-18	102.0000	103.0500	102.0000	103.0500	+12.870%	2	123	-85.900%
2025-09-17	86.5000	91.3000	86.5000	91.3000	+12.369%	13	122	-84.085%
2025-09-16	81.2500	81.2500	81.2500	81.2500	+13.162%	1	111	-82.117%
2025-09-11	71.8000	71.8000	71.8000	71.8000	-4.139%	1	112	-79.763%
2025-09-10	66.0200	74.9000	64.0000	74.9000	+13.485%	12	112	-80.601%
2025-09-09	66.3700	66.3700	66.0000	66.0000	-2.870%	2	111	-77.985%
2025-09-08	67.5000	68.8000	67.5000	67.9500	+7.143%	17	111	-78.617%
2025-09-05	63.4200	63.4200	63.4200	63.4200	+2.043%	1	100	-77.089%
2025-09-04	62.7000	62.7000	60.3700	62.1500	-7.114%	9	99	-76.621%
2025-08-21	67.2000	67.2000	66.9100	66.9100	+0.692%	2	98	-78.284%
2025-08-19	66.4500	66.4500	66.4500	66.4500	-8.948%	4	98	-78.134%
2025-08-15	72.9800	72.9800	72.9800	72.9800	-5.344%	1	96	-80.090%
2025-08-13	77.1000	77.1000	77.1000	77.1000	+0.169%	3	96	-81.154%
2025-08-11	76.0000	76.9700	76.0000	76.9700	-20.469%	5	96	-81.123%
2025-07-25	96.7800	96.7800	96.7800	96.7800	+4.627%	1	99	-84.987%
2025-07-15	92.5000	92.5000	92.5000	92.5000	-1.522%	64	98	-84.292%
2025-07-14	89.3000	93.9300	89.3000	93.9300	+28.320%	11	98	-84.531%
2025-07-10	71.2900	73.2000	71.2900	73.2000	+7.647%	28	103	-80.150%
2025-07-09	67.4000	69.1000	67.4000	68.0000	-5.556%	7	83	-78.632%
2025-07-08	72.0000	72.0000	72.0000	72.0000	-21.739%	1	77	-79.819%
2025-07-01	92.0000	92.0000	92.0000	92.0000	+2.222%	1	76	-84.207%
2025-06-26	80.8000	90.5800	80.8000	90.0000	+34.328%	22	76	-83.856%
2025-06-25	66.0000	69.3000	66.0000	67.0000	+55.814%	26	75	-78.313%
2025-06-13	42.5000	43.0000	42.5000	43.0000	+13.158%	4	71	-66.209%
2025-06-05	37.0000	38.0000	37.0000	38.0000	+5.850%	2	69	-61.763%
2025-06-03	35.4000	35.9000	35.4000	35.9000	+239.640%	2	68	-59.526%
2025-04-07	10.5700	10.5700	10.5700	10.5700	-66.865%	63	66	+37.465%
2025-02-12	31.9000	31.9000	31.9000	31.9000	-3.333%	2	5	-54.451%
2025-01-17	33.0000	33.0000	33.0000	33.0000	+4.298%	10	8	-55.970%
2025-01-10	31.6400	31.6400	31.6400	31.6400	+2.727%	6	8	-54.077%
2024-12-23	30.8000	30.8000	30.8000	30.8000	-37.652%	2	5	-52.825%
2024-12-04	48.5000	49.4000	48.5000	49.4000	-21.587%	3	5	-70.587%
2024-11-12	63.0000	63.0000	63.0000	63.0000	+1.613%	1	2	-76.937%
2024-11-01	62.0000	62.0000	62.0000	62.0000	0.000%	2	1	-76.565%