Dark

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

EOD

Sep 10, 2026

6.70+16.928%(+0.97)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.0300	7.0500	6.7000	6.7000	+16.928%	10	473	0.000%
2026-09-09	6.1000	6.1000	5.7300	5.7300	-28.375%	11	481	+16.928%
2026-09-08	7.4000	8.0000	7.4000	8.0000	+25.000%	21	476	-16.250%
2026-09-03	6.4000	6.4000	6.4000	6.4000	-1.538%	6	455	+4.688%
2026-09-02	6.5000	6.5000	6.5000	6.5000	-3.418%	1	455	+3.077%
2026-09-01	6.5000	6.7700	6.5000	6.7300	-5.211%	21	455	-0.446%
2026-08-31	7.1000	7.1000	7.1000	7.1000	-11.250%	2	464	-5.634%
2026-08-28	8.0000	8.0000	8.0000	8.0000	-2.439%	1	462	-16.250%
2026-08-27	7.5000	8.2000	7.5000	8.2000	+1.863%	4	463	-18.293%
2026-08-26	8.0500	8.0500	8.0500	8.0500	-6.395%	5	463	-16.770%
2026-08-25	8.5500	8.7000	8.5500	8.6000	-24.229%	4	458	-22.093%
2026-08-21	11.9200	12.4100	11.3500	11.3500	+4.512%	30	457	-40.969%
2026-08-20	10.7000	10.8600	10.7000	10.8600	-26.622%	4	462	-38.306%
2026-08-19	14.8000	14.8000	14.8000	14.8000	-10.303%	2	462	-54.730%
2026-08-18	19.3100	19.3100	16.5000	16.5000	-20.673%	11	464	-59.394%
2026-08-17	24.3900	24.3900	20.8000	20.8000	-23.134%	18	469	-67.788%
2026-08-14	31.1000	31.1000	26.3300	27.0600	+11.038%	17	475	-75.240%
2026-08-13	26.4000	26.8800	24.3700	24.3700	-12.527%	1,055	473	-72.507%
2026-08-12	27.8600	27.8600	27.8600	27.8600	-0.143%	1	1,163	-75.951%
2026-08-11	25.9200	28.5400	25.4000	27.9000	+12.048%	65	1,162	-75.986%
2026-08-10	23.8400	24.9000	22.8000	24.9000	+6.138%	115	1,189	-73.092%
2026-08-07	23.4600	23.4600	23.4600	23.4600	+23.865%	1	1,303	-71.441%
2026-08-06	19.5100	20.0000	18.9400	18.9400	+4.583%	161	1,304	-64.625%
2026-08-05	20.0000	20.1000	18.0000	18.1100	-7.223%	803	1,145	-63.004%
2026-08-04	16.0000	19.8000	16.0000	19.5200	+28.845%	61	1,941	-65.676%
2026-08-03	13.7000	15.1500	13.7000	15.1500	+35.631%	941	1,941	-55.776%
2026-07-29	11.0000	11.1700	10.6000	11.1700	-22.966%	3	1,009	-40.018%
2026-07-28	14.5000	14.5000	14.5000	14.5000	+7.407%	1	1,011	-53.793%
2026-07-24	13.5000	13.5000	13.5000	13.5000	-12.338%	1	1,012	-50.370%
2026-07-23	14.7500	15.4000	14.7500	15.4000	+0.654%	3	1,013	-56.494%
2026-07-22	15.9800	15.9800	15.3000	15.3000	+5.299%	3	1,011	-56.209%
2026-07-21	14.5300	14.5300	14.5300	14.5300	+13.250%	1	1,010	-53.889%
2026-07-17	12.8300	12.8300	12.8300	12.8300	+6.917%	1	1,009	-47.779%
2026-07-15	12.0000	12.0000	12.0000	12.0000	+2.652%	1	1,009	-44.167%
2026-07-13	12.0000	12.0000	11.6900	11.6900	-4.180%	2	1,008	-42.686%
2026-07-10	13.6000	13.6000	12.2000	12.2000	-12.857%	4	1,007	-45.082%
2026-07-09	14.0500	14.0500	14.0000	14.0000	-20.000%	4	1,006	-52.143%
2026-07-08	17.5000	17.5000	17.5000	17.5000	-12.500%	2	1,010	-61.714%
2026-07-07	22.0000	22.0000	20.0000	20.0000	-30.265%	3	1,008	-66.500%
2026-07-06	29.0000	29.0000	28.6800	28.6800	-15.123%	2	1,010	-76.639%
2026-07-02	32.9000	33.7900	32.9000	33.7900	+41.975%	2	1,008	-80.172%
2026-07-01	21.7000	24.4800	21.7000	23.8000	+25.263%	6	1,008	-71.849%
2026-06-30	20.9000	20.9000	19.0000	19.0000	+49.020%	3	1,009	-64.737%
2026-06-29	13.2000	14.9000	12.6800	12.7500	-10.211%	956	1,007	-47.451%
2026-06-24	14.2100	14.2100	14.2000	14.2000	-7.190%	2	142	-52.817%
2026-06-23	15.3000	15.3000	15.3000	15.3000	-12.571%	2	142	-56.209%
2026-06-22	17.2700	17.5000	17.2700	17.5000	-31.907%	3	144	-61.714%
2026-06-15	25.0000	25.7000	25.0000	25.7000	-14.901%	4	144	-73.930%
2026-06-11	29.0000	30.2000	29.0000	30.2000	-9.716%	2	143	-77.815%
2026-06-09	33.4500	33.4500	33.4500	33.4500	-3.128%	2	142	-79.970%
2026-06-08	34.5300	34.5300	34.5300	34.5300	-16.189%	3	140	-80.597%
2026-06-05	41.6400	41.6400	41.2000	41.2000	-4.740%	3	137	-83.738%
2026-06-01	43.2400	43.2500	43.2400	43.2500	-3.889%	2	134	-84.509%
2026-05-29	45.0000	45.0000	45.0000	45.0000	-10.750%	5	134	-85.111%
2026-05-28	50.4200	50.4200	50.4200	50.4200	+99.683%	5	137	-86.712%
2026-05-22	25.2500	25.2500	25.2500	25.2500	+15.297%	5	139	-73.465%
2026-05-21	21.9000	21.9000	21.9000	21.9000	-7.983%	1	140	-69.406%
2026-05-07	23.8000	23.8000	23.8000	23.8000	-15.302%	1	140	-71.849%
2026-05-06	25.9700	28.1000	25.9700	28.1000	-18.551%	3	140	-76.157%
2026-05-01	34.5000	34.5000	34.5000	34.5000	-0.145%	2	139	-80.580%
2026-04-30	34.5500	34.5500	34.5500	34.5500	-26.489%	1	139	-80.608%
2026-04-22	47.0800	47.5200	47.0000	47.0000	-2.307%	4	139	-85.745%
2026-04-21	45.6700	52.5000	45.6700	48.1100	+33.639%	5	141	-86.074%
2026-04-15	36.0000	36.0000	36.0000	36.0000	-4.509%	2	141	-81.389%
2026-04-13	28.7400	37.7000	28.7400	37.7000	+26.851%	13	141	-82.228%
2026-04-10	29.7200	29.7200	29.7200	29.7200	-15.086%	3	141	-77.456%
2026-04-06	35.0000	35.0000	35.0000	35.0000	+12.540%	1	138	-80.857%
2026-03-31	30.4000	31.1000	30.4000	31.1000	-1.707%	7	138	-78.457%
2026-03-30	33.2000	33.2000	31.6400	31.6400	-9.315%	6	134	-78.824%
2026-03-27	34.8900	34.8900	34.8900	34.8900	-30.884%	1	133	-80.797%
2026-03-19	49.8700	50.4800	47.7100	50.4800	-4.755%	7	132	-86.727%
2026-03-16	50.5200	53.0000	50.5200	53.0000	+4.105%	9	129	-87.358%
2026-03-13	52.6400	52.6400	50.9100	50.9100	-5.862%	2	135	-86.840%
2026-03-12	54.3500	54.3500	52.7000	54.0800	+5.419%	4	133	-87.611%
2026-03-11	48.4300	55.4000	48.0600	51.3000	-20.168%	16	134	-86.940%
2026-03-10	64.5000	65.0000	64.2600	64.2600	-2.266%	3	130	-89.574%
2026-03-09	65.1000	65.7500	65.1000	65.7500	-6.738%	13	131	-89.810%
2026-03-06	66.4700	70.5000	66.4700	70.5000	+15.385%	2	135	-90.496%
2026-03-05	62.5500	62.5500	61.1000	61.1000	-7.648%	4	135	-89.034%
2026-03-04	65.3800	66.1600	65.3800	66.1600	-8.492%	3	134	-89.873%
2026-03-03	70.0000	72.3000	67.5000	72.3000	+28.191%	4	134	-90.733%
2026-03-02	115.9900	115.9900	54.0000	56.4000	-23.907%	10	133	-88.121%
2026-02-27	75.7800	75.7800	74.1200	74.1200	-14.133%	2	133	-90.961%
2026-02-25	86.3200	86.3200	86.3200	86.3200	-3.553%	2	132	-92.238%
2026-02-24	89.5000	89.5000	89.5000	89.5000	-3.348%	2	132	-92.514%
2026-02-18	92.6000	92.6000	92.6000	92.6000	+33.526%	1	132	-92.765%
2026-02-05	69.3500	69.3500	69.3500	69.3500	-28.505%	1	132	-90.339%
2026-01-30	97.0000	97.0000	97.0000	97.0000	-22.942%	2	132	-93.093%
2026-01-23	125.8800	125.8800	125.8800	125.8800	-2.494%	1	132	-94.677%
2026-01-21	129.1000	129.1000	129.1000	129.1000	-26.485%	1	132	-94.810%
2026-01-20	175.6100	175.6100	175.6100	175.6100	-8.655%	1	131	-96.185%
2026-01-16	192.2500	192.2500	192.2500	192.2500	+6.069%	2	131	-96.515%
2026-01-14	178.1700	181.2500	178.1700	181.2500	+11.196%	11	131	-96.303%
2026-01-13	163.0000	163.0000	163.0000	163.0000	+4.420%	1	131	-95.890%
2026-01-08	156.1000	156.1000	156.1000	156.1000	+45.874%	1	131	-95.708%
2026-01-05	107.0100	107.0100	107.0100	107.0100	+32.111%	2	132	-93.739%
2026-01-02	81.0000	81.0000	81.0000	81.0000	+10.054%	2	132	-91.728%
2025-12-30	73.6000	73.6000	73.6000	73.6000	-9.638%	1	132	-90.897%
2025-12-22	79.7000	81.4500	79.7000	81.4500	+12.190%	2	132	-91.774%
2025-12-19	72.6000	72.6000	72.6000	72.6000	+10.637%	2	132	-90.771%
2025-12-18	65.6200	65.6200	65.6200	65.6200	-0.576%	1	134	-89.790%
2025-12-17	65.8000	66.0000	65.8000	66.0000	-2.684%	3	134	-89.848%
2025-12-16	67.8200	67.8200	67.8200	67.8200	+2.867%	2	134	-90.121%
2025-12-15	65.8800	65.9300	65.8800	65.9300	-8.431%	2	134	-89.838%
2025-12-12	71.0000	72.0000	71.0000	72.0000	-4.344%	2	134	-90.694%
2025-12-11	75.2700	75.2700	75.2700	75.2700	+3.110%	1	134	-91.099%
2025-12-10	87.0000	87.0000	73.0000	73.0000	-62.782%	4	134	-90.822%
2025-10-28	196.1400	196.1400	196.1400	196.1400	-3.379%	10	133	-96.584%
2025-10-07	203.0000	203.0000	203.0000	203.0000	+6.842%	2	123	-96.700%
2025-10-06	190.0000	190.0000	190.0000	190.0000	+26.667%	4	123	-96.474%
2025-10-01	142.0000	150.0000	142.0000	150.0000	+36.986%	5	123	-95.533%
2025-09-25	109.5000	109.5000	109.5000	109.5000	-6.009%	1	123	-93.881%
2025-09-24	116.5000	116.5100	116.5000	116.5000	+13.052%	10	123	-94.249%
2025-09-18	102.0000	103.0500	102.0000	103.0500	+12.870%	2	123	-93.498%
2025-09-17	86.5000	91.3000	86.5000	91.3000	+12.369%	13	122	-92.662%
2025-09-16	81.2500	81.2500	81.2500	81.2500	+13.162%	1	111	-91.754%
2025-09-11	71.8000	71.8000	71.8000	71.8000	-4.139%	1	112	-90.669%
2025-09-10	66.0200	74.9000	64.0000	74.9000	+13.485%	12	112	-91.055%
2025-09-09	66.3700	66.3700	66.0000	66.0000	-2.870%	2	111	-89.848%
2025-09-08	67.5000	68.8000	67.5000	67.9500	+7.143%	17	111	-90.140%
2025-09-05	63.4200	63.4200	63.4200	63.4200	+2.043%	1	100	-89.436%
2025-09-04	62.7000	62.7000	60.3700	62.1500	-7.114%	9	99	-89.220%
2025-08-21	67.2000	67.2000	66.9100	66.9100	+0.692%	2	98	-89.987%
2025-08-19	66.4500	66.4500	66.4500	66.4500	-8.948%	4	98	-89.917%
2025-08-15	72.9800	72.9800	72.9800	72.9800	-5.344%	1	96	-90.819%
2025-08-13	77.1000	77.1000	77.1000	77.1000	+0.169%	3	96	-91.310%
2025-08-11	76.0000	76.9700	76.0000	76.9700	-20.469%	5	96	-91.295%
2025-07-25	96.7800	96.7800	96.7800	96.7800	+4.627%	1	99	-93.077%
2025-07-15	92.5000	92.5000	92.5000	92.5000	-1.522%	64	98	-92.757%
2025-07-14	89.3000	93.9300	89.3000	93.9300	+28.320%	11	98	-92.867%
2025-07-10	71.2900	73.2000	71.2900	73.2000	+7.647%	28	103	-90.847%
2025-07-09	67.4000	69.1000	67.4000	68.0000	-5.556%	7	83	-90.147%
2025-07-08	72.0000	72.0000	72.0000	72.0000	-21.739%	1	77	-90.694%
2025-07-01	92.0000	92.0000	92.0000	92.0000	+2.222%	1	76	-92.717%
2025-06-26	80.8000	90.5800	80.8000	90.0000	+34.328%	22	76	-92.556%
2025-06-25	66.0000	69.3000	66.0000	67.0000	+55.814%	26	75	-90.000%
2025-06-13	42.5000	43.0000	42.5000	43.0000	+13.158%	4	71	-84.419%
2025-06-05	37.0000	38.0000	37.0000	38.0000	+5.850%	2	69	-82.368%
2025-06-03	35.4000	35.9000	35.4000	35.9000	+239.640%	2	68	-81.337%
2025-04-07	10.5700	10.5700	10.5700	10.5700	-66.865%	63	66	-36.613%
2025-02-12	31.9000	31.9000	31.9000	31.9000	-3.333%	2	5	-78.997%
2025-01-17	33.0000	33.0000	33.0000	33.0000	+4.298%	10	8	-79.697%
2025-01-10	31.6400	31.6400	31.6400	31.6400	+2.727%	6	8	-78.824%
2024-12-23	30.8000	30.8000	30.8000	30.8000	-37.652%	2	5	-78.247%
2024-12-04	48.5000	49.4000	48.5000	49.4000	-21.587%	3	5	-86.437%
2024-11-12	63.0000	63.0000	63.0000	63.0000	+1.613%	1	2	-89.365%
2024-11-01	62.0000	62.0000	62.0000	62.0000	0.000%	2	1	-89.194%