Dark

AVAV20270115C240
AVAV Jan 15 2027 240.00 Call (AVAV270115C00240000)
option OPRA

EOD

Sep 10, 2026

5.70-10.938%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.7000	5.7000	5.7000	5.7000	-10.938%	1	179	0.000%
2026-09-08	6.3200	6.6900	5.7000	6.4000	+8.475%	5	178	-10.938%
2026-09-04	5.9000	5.9000	5.9000	5.9000	-15.473%	2	176	-3.390%
2026-09-03	6.9700	6.9800	6.9700	6.9800	+22.456%	2	176	-18.338%
2026-09-01	5.4500	5.7000	5.4500	5.7000	-13.636%	2	174	0.000%
2026-08-28	6.6000	6.6000	6.6000	6.6000	-13.158%	2	174	-13.636%
2026-08-27	7.6000	7.6000	7.6000	7.6000	+13.433%	1	174	-25.000%
2026-08-26	6.7000	6.7000	6.7000	6.7000	-14.213%	1	174	-14.925%
2026-08-24	7.8400	7.8400	7.8100	7.8100	-47.933%	5	174	-27.017%
2026-08-18	15.0000	15.0000	15.0000	15.0000	-22.280%	2	174	-62.000%
2026-08-17	19.3000	19.3000	19.3000	19.3000	-24.609%	1	174	-70.466%
2026-08-14	25.6000	25.6000	25.6000	25.6000	+17.431%	1	175	-77.734%
2026-08-13	22.5000	22.5000	21.8000	21.8000	-18.045%	2	175	-73.853%
2026-08-12	26.6000	26.6000	26.6000	26.6000	+10.833%	2	176	-78.571%
2026-08-10	21.3000	24.0000	21.3000	24.0000	+140.481%	3	174	-76.250%
2026-08-03	9.9800	9.9800	9.9800	9.9800	+6.170%	1	175	-42.886%
2026-07-30	9.3000	9.4000	9.3000	9.4000	-27.692%	3	174	-39.362%
2026-07-28	13.0000	13.0000	13.0000	13.0000	-13.333%	1	174	-56.154%
2026-07-23	15.0000	15.0000	15.0000	15.0000	+14.767%	1	173	-62.000%
2026-07-22	13.0700	13.0700	13.0700	13.0700	+13.258%	1	173	-56.389%
2026-07-21	11.5000	11.5400	11.5000	11.5400	+9.905%	2	173	-50.607%
2026-07-20	9.6000	10.5000	9.6000	10.5000	-0.190%	7	174	-45.714%
2026-07-15	10.5200	10.5200	10.5200	10.5200	+2.534%	1	173	-45.817%
2026-07-14	10.2600	10.2600	10.2600	10.2600	+8.000%	1	174	-44.444%
2026-07-13	9.5000	9.5000	9.5000	9.5000	-17.678%	2	174	-40.000%
2026-07-10	11.5400	11.5400	11.5400	11.5400	-38.942%	1	173	-50.607%
2026-07-07	18.9000	18.9000	18.9000	18.9000	-7.760%	1	172	-69.841%
2026-07-01	19.9000	22.1000	19.9000	20.4900	+76.486%	111	171	-72.182%
2026-06-29	13.0000	13.0000	11.6100	11.6100	-51.625%	6	164	-50.904%
2026-06-12	23.9000	24.0000	23.9000	24.0000	-42.857%	20	159	-76.250%
2026-05-29	42.0000	42.0000	42.0000	42.0000	-11.542%	1	157	-86.429%
2026-05-28	47.4800	47.4800	47.4800	47.4800	+139.798%	1	158	-87.995%
2026-05-21	19.8000	19.8000	19.8000	19.8000	+5.882%	1	159	-71.212%
2026-05-19	18.7000	18.7000	18.7000	18.7000	-16.889%	1	158	-69.519%
2026-05-11	22.0000	22.5000	22.0000	22.5000	-2.597%	4	157	-74.667%
2026-05-08	23.1000	23.1000	23.1000	23.1000	-46.774%	1	153	-75.325%
2026-04-22	43.4000	43.4000	43.4000	43.4000	-13.200%	2	152	-86.866%
2026-04-21	41.6500	50.0000	41.6500	50.0000	+36.240%	23	153	-88.600%
2026-04-16	39.5000	39.5000	36.7000	36.7000	+2.514%	3	153	-84.469%
2026-04-15	35.2000	35.8000	35.2000	35.8000	+2.286%	11	155	-84.078%
2026-04-14	37.8100	38.0200	35.0000	35.0000	+6.061%	8	153	-83.714%
2026-04-13	30.0000	34.5000	30.0000	33.0000	+17.857%	11	151	-82.727%
2026-04-09	28.0000	28.0000	28.0000	28.0000	-9.532%	1	150	-79.643%
2026-04-07	30.9500	30.9500	30.9500	30.9500	-2.150%	1	149	-81.583%
2026-04-06	31.6300	31.6300	31.6300	31.6300	+5.258%	1	149	-81.979%
2026-04-02	30.2100	30.3500	30.0500	30.0500	-4.905%	4	150	-81.032%
2026-03-27	31.6000	31.6000	31.6000	31.6000	-18.912%	1	150	-81.962%
2026-03-24	38.9700	38.9700	38.9700	38.9700	-3.635%	1	151	-85.373%
2026-03-23	40.4400	40.4400	40.4400	40.4400	-14.012%	7	150	-85.905%
2026-03-19	47.0300	47.0300	47.0300	47.0300	-4.508%	1	150	-87.880%
2026-03-17	47.9000	49.2500	47.9000	49.2500	+1.212%	3	150	-88.426%
2026-03-12	48.6600	48.6600	48.6600	48.6600	-1.418%	1	149	-88.286%
2026-03-11	47.8000	52.7000	45.6000	49.3600	-18.521%	7	150	-88.452%
2026-03-10	60.5800	60.5800	60.5800	60.5800	-0.932%	1	148	-90.591%
2026-03-09	61.5100	61.5100	61.1500	61.1500	+2.756%	13	148	-90.679%
2026-03-05	59.5100	59.5100	59.5100	59.5100	-11.980%	1	136	-90.422%
2026-03-03	67.6100	67.6100	67.6100	67.6100	+27.470%	1	135	-91.569%
2026-03-02	104.4000	112.0000	53.0400	53.0400	-24.229%	5	137	-89.253%
2026-02-27	70.0000	70.0000	70.0000	70.0000	-20.455%	1	136	-91.857%
2026-02-20	92.7500	92.7500	88.0000	88.0000	-4.348%	2	136	-93.523%
2026-02-19	92.0000	92.0000	92.0000	92.0000	+15.723%	10	135	-93.804%
2026-02-17	79.5000	79.5000	79.5000	79.5000	+10.111%	4	135	-92.830%
2026-02-13	71.3000	74.0300	71.3000	72.2000	+10.736%	8	131	-92.105%
2026-02-12	70.0000	70.5000	65.0100	65.2000	-8.039%	15	131	-91.258%
2026-02-11	72.0000	72.0000	68.2800	70.9000	+1.431%	4	117	-91.961%
2026-02-06	69.5000	69.9000	69.5000	69.9000	-10.327%	4	117	-91.845%
2026-02-04	76.3500	77.9500	76.3500	77.9500	-28.486%	2	116	-92.688%
2026-01-29	109.0000	109.0000	109.0000	109.0000	-8.017%	1	116	-94.771%
2026-01-22	118.7700	118.7700	118.5000	118.5000	+3.035%	3	116	-95.190%
2026-01-21	123.6500	123.6500	115.0100	115.0100	-40.049%	5	116	-95.044%
2026-01-16	191.8400	191.8400	191.8400	191.8400	+14.854%	1	116	-97.029%
2026-01-12	167.0300	167.0300	167.0300	167.0300	+4.127%	1	116	-96.587%
2026-01-08	160.4100	160.4100	160.4100	160.4100	+21.064%	12	116	-96.447%
2026-01-07	130.0000	132.5000	130.0000	132.5000	+23.658%	2	115	-95.698%
2026-01-06	107.1500	107.1500	107.1500	107.1500	+17.618%	1	115	-94.680%
2026-01-05	84.1000	91.1000	84.1000	91.1000	+17.822%	3	114	-93.743%
2026-01-02	76.7500	77.3200	76.7500	77.3200	-5.175%	2	114	-92.628%
2025-12-24	81.5400	81.5400	81.5400	81.5400	+12.005%	1	113	-93.010%
2025-12-22	72.8000	72.8000	72.8000	72.8000	+10.387%	1	113	-92.170%
2025-12-19	65.9500	65.9500	65.9500	65.9500	+6.114%	1	113	-91.357%
2025-12-17	68.9000	68.9000	62.1500	62.1500	+0.113%	2	112	-90.829%
2025-12-15	62.1100	62.1100	62.0800	62.0800	-7.343%	2	113	-90.818%
2025-12-12	67.0000	67.0000	67.0000	67.0000	-9.153%	1	113	-91.493%
2025-12-11	66.2500	73.7500	65.5000	73.7500	+5.932%	4	112	-92.271%
2025-12-10	69.6200	69.6200	69.6200	69.6200	-28.777%	2	114	-91.813%
2025-11-28	97.7500	97.7500	97.7500	97.7500	-6.816%	1	112	-94.169%
2025-11-20	104.9000	104.9000	104.9000	104.9000	-16.746%	1	111	-94.566%
2025-11-13	123.0000	126.0000	123.0000	126.0000	-26.957%	3	111	-95.476%
2025-10-30	173.0000	173.0000	172.5000	172.5000	-8.749%	3	113	-96.696%
2025-10-28	189.0400	189.0400	189.0400	189.0400	+2.739%	10	115	-96.985%
2025-10-27	184.0000	184.0000	184.0000	184.0000	+1.770%	1	115	-96.902%
2025-10-21	180.8000	180.8000	180.8000	180.8000	+8.916%	1	115	-96.847%
2025-10-17	166.0000	166.0000	166.0000	166.0000	-23.016%	1	115	-96.566%
2025-10-14	211.3100	215.6300	211.3100	215.6300	+4.169%	2	115	-97.357%
2025-10-13	207.0000	207.0000	207.0000	207.0000	-0.957%	5	115	-97.246%
2025-10-08	202.5000	209.0000	202.5000	209.0000	+14.759%	5	115	-97.273%
2025-10-06	182.1200	182.1200	182.1200	182.1200	+2.154%	1	118	-96.870%
2025-10-03	178.2800	178.2800	178.2800	178.2800	+13.186%	1	117	-96.803%
2025-10-02	157.5100	157.5100	157.5100	157.5100	+7.965%	1	118	-96.381%
2025-10-01	136.0000	145.8900	136.0000	145.8900	+23.312%	2	118	-96.093%
2025-09-29	122.2500	122.2500	118.2500	118.3100	+7.741%	10	117	-95.182%
2025-09-26	110.7000	110.7000	109.7000	109.8100	+4.481%	6	111	-94.809%
2025-09-25	105.1000	105.1000	105.1000	105.1000	+6.323%	1	110	-94.577%
2025-09-22	98.8500	98.8500	98.8500	98.8500	+22.917%	1	110	-94.234%
2025-09-16	80.4200	80.4200	80.4200	80.4200	+16.046%	1	110	-92.912%
2025-09-12	69.3000	69.3000	69.3000	69.3000	-8.995%	1	110	-91.775%
2025-09-11	76.1500	76.1500	76.1500	76.1500	+13.657%	2	109	-92.515%
2025-09-10	61.6000	67.0000	59.9000	67.0000	+7.200%	8	109	-91.493%
2025-09-09	65.0000	65.0000	62.5000	62.5000	+5.574%	7	109	-90.880%
2025-09-05	57.4000	59.2000	57.4000	59.2000	+5.941%	2	108	-90.372%
2025-09-04	62.3000	62.3000	55.8800	55.8800	-8.393%	2	108	-89.800%
2025-09-02	65.3000	65.3000	61.0000	61.0000	-18.515%	10	108	-90.656%
2025-08-27	74.8600	74.8600	74.8600	74.8600	+25.394%	10	108	-92.386%
2025-08-20	59.9000	59.9000	59.7000	59.7000	-15.319%	6	108	-90.452%
2025-08-15	70.5000	70.5000	70.5000	70.5000	-6.225%	1	105	-91.915%
2025-08-14	75.1800	75.1800	75.1800	75.1800	+4.417%	1	104	-92.418%
2025-08-11	72.0000	72.0000	72.0000	72.0000	-0.360%	5	104	-92.083%
2025-08-08	72.1000	72.2600	72.1000	72.2600	-20.768%	2	104	-92.112%
2025-07-29	91.2000	91.2000	91.2000	91.2000	-2.146%	3	104	-93.750%
2025-07-25	93.2000	93.2000	93.2000	93.2000	+9.133%	1	104	-93.884%
2025-07-22	85.6300	85.6300	85.4000	85.4000	-10.294%	48	104	-93.326%
2025-07-21	95.2000	95.2000	95.2000	95.2000	+1.062%	1	152	-94.013%
2025-07-18	95.5800	96.8000	94.0000	94.2000	-0.233%	135	153	-93.949%
2025-07-17	94.4200	94.4200	94.4200	94.4200	+7.884%	1	184	-93.963%
2025-07-11	84.8400	87.5200	84.8400	87.5200	+28.272%	29	184	-93.487%
2025-07-10	67.3100	68.9900	67.3100	68.2300	-7.797%	5	161	-91.646%
2025-07-03	74.0000	74.0000	74.0000	74.0000	-3.721%	1	159	-92.297%
2025-07-02	78.2500	78.2500	76.7600	76.8600	-8.238%	32	159	-92.584%
2025-07-01	83.7600	83.7600	83.7600	83.7600	-2.605%	2	160	-93.195%
2025-06-26	61.4900	86.0000	61.4900	86.0000	+39.497%	3	161	-93.372%
2025-06-25	60.0000	68.0000	60.0000	61.6500	+63.963%	16	161	-90.754%
2025-06-23	37.6000	37.6000	37.6000	37.6000	-4.810%	1	158	-84.840%
2025-06-13	38.3200	39.5000	38.3200	39.5000	+10.335%	6	157	-85.570%
2025-06-11	34.4600	35.8000	34.4600	35.8000	-18.078%	2	155	-84.078%
2025-06-09	40.3000	43.7000	40.3000	43.7000	+8.437%	4	154	-86.957%
2025-06-06	40.6000	40.6000	40.3000	40.3000	+14.164%	4	151	-85.856%
2025-06-05	34.5000	35.3000	34.5000	35.3000	+7.951%	13	149	-83.853%
2025-06-03	32.4000	32.7000	32.4000	32.7000	+11.986%	2	136	-82.569%
2025-06-02	29.2000	29.2000	29.2000	29.2000	+57.838%	1	134	-80.479%
2025-04-22	18.5000	18.5000	18.5000	18.5000	+11.446%	1	133	-69.189%
2025-04-10	16.6000	16.6000	16.6000	16.6000	+5.196%	50	132	-65.663%
2025-03-07	15.4000	15.8000	15.4000	15.7800	-44.437%	164	82	-63.878%
2025-02-12	28.4000	28.4000	28.4000	28.4000	-33.953%	1	1	-79.930%
2024-11-20	43.0000	43.0000	43.0000	43.0000	0.000%	1	1	-86.744%