Dark

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

EOD

Jul 21, 2026

11.54+9.905%(+1.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	11.5000	11.5400	11.5000	11.5400	+9.905%	2	173	0.000%
2026-07-20	9.6000	10.5000	9.6000	10.5000	-0.190%	7	174	+9.905%
2026-07-15	10.5200	10.5200	10.5200	10.5200	+2.534%	1	173	+9.696%
2026-07-14	10.2600	10.2600	10.2600	10.2600	+8.000%	1	174	+12.476%
2026-07-13	9.5000	9.5000	9.5000	9.5000	-17.678%	2	174	+21.474%
2026-07-10	11.5400	11.5400	11.5400	11.5400	-38.942%	1	173	0.000%
2026-07-07	18.9000	18.9000	18.9000	18.9000	-7.760%	1	172	-38.942%
2026-07-01	19.9000	22.1000	19.9000	20.4900	+76.486%	111	171	-43.680%
2026-06-29	13.0000	13.0000	11.6100	11.6100	-51.625%	6	164	-0.603%
2026-06-12	23.9000	24.0000	23.9000	24.0000	-42.857%	20	159	-51.917%
2026-05-29	42.0000	42.0000	42.0000	42.0000	-11.542%	1	157	-72.524%
2026-05-28	47.4800	47.4800	47.4800	47.4800	+139.798%	1	158	-75.695%
2026-05-21	19.8000	19.8000	19.8000	19.8000	+5.882%	1	159	-41.717%
2026-05-19	18.7000	18.7000	18.7000	18.7000	-16.889%	1	158	-38.289%
2026-05-11	22.0000	22.5000	22.0000	22.5000	-2.597%	4	157	-48.711%
2026-05-08	23.1000	23.1000	23.1000	23.1000	-46.774%	1	153	-50.043%
2026-04-22	43.4000	43.4000	43.4000	43.4000	-13.200%	2	152	-73.410%
2026-04-21	41.6500	50.0000	41.6500	50.0000	+36.240%	23	153	-76.920%
2026-04-16	39.5000	39.5000	36.7000	36.7000	+2.514%	3	153	-68.556%
2026-04-15	35.2000	35.8000	35.2000	35.8000	+2.286%	11	155	-67.765%
2026-04-14	37.8100	38.0200	35.0000	35.0000	+6.061%	8	153	-67.029%
2026-04-13	30.0000	34.5000	30.0000	33.0000	+17.857%	11	151	-65.030%
2026-04-09	28.0000	28.0000	28.0000	28.0000	-9.532%	1	150	-58.786%
2026-04-07	30.9500	30.9500	30.9500	30.9500	-2.150%	1	149	-62.714%
2026-04-06	31.6300	31.6300	31.6300	31.6300	+5.258%	1	149	-63.516%
2026-04-02	30.2100	30.3500	30.0500	30.0500	-4.905%	4	150	-61.597%
2026-03-27	31.6000	31.6000	31.6000	31.6000	-18.912%	1	150	-63.481%
2026-03-24	38.9700	38.9700	38.9700	38.9700	-3.635%	1	151	-70.387%
2026-03-23	40.4400	40.4400	40.4400	40.4400	-14.012%	7	150	-71.464%
2026-03-19	47.0300	47.0300	47.0300	47.0300	-4.508%	1	150	-75.462%
2026-03-17	47.9000	49.2500	47.9000	49.2500	+1.212%	3	150	-76.569%
2026-03-12	48.6600	48.6600	48.6600	48.6600	-1.418%	1	149	-76.284%
2026-03-11	47.8000	52.7000	45.6000	49.3600	-18.521%	7	150	-76.621%
2026-03-10	60.5800	60.5800	60.5800	60.5800	-0.932%	1	148	-80.951%
2026-03-09	61.5100	61.5100	61.1500	61.1500	+2.756%	13	148	-81.128%
2026-03-05	59.5100	59.5100	59.5100	59.5100	-11.980%	1	136	-80.608%
2026-03-03	67.6100	67.6100	67.6100	67.6100	+27.470%	1	135	-82.932%
2026-03-02	104.4000	112.0000	53.0400	53.0400	-24.229%	5	137	-78.243%
2026-02-27	70.0000	70.0000	70.0000	70.0000	-20.455%	1	136	-83.514%
2026-02-20	92.7500	92.7500	88.0000	88.0000	-4.348%	2	136	-86.886%
2026-02-19	92.0000	92.0000	92.0000	92.0000	+15.723%	10	135	-87.457%
2026-02-17	79.5000	79.5000	79.5000	79.5000	+10.111%	4	135	-85.484%
2026-02-13	71.3000	74.0300	71.3000	72.2000	+10.736%	8	131	-84.017%
2026-02-12	70.0000	70.5000	65.0100	65.2000	-8.039%	15	131	-82.301%
2026-02-11	72.0000	72.0000	68.2800	70.9000	+1.431%	4	117	-83.724%
2026-02-06	69.5000	69.9000	69.5000	69.9000	-10.327%	4	117	-83.491%
2026-02-04	76.3500	77.9500	76.3500	77.9500	-28.486%	2	116	-85.196%
2026-01-29	109.0000	109.0000	109.0000	109.0000	-8.017%	1	116	-89.413%
2026-01-22	118.7700	118.7700	118.5000	118.5000	+3.035%	3	116	-90.262%
2026-01-21	123.6500	123.6500	115.0100	115.0100	-40.049%	5	116	-89.966%
2026-01-16	191.8400	191.8400	191.8400	191.8400	+14.854%	1	116	-93.985%
2026-01-12	167.0300	167.0300	167.0300	167.0300	+4.127%	1	116	-93.091%
2026-01-08	160.4100	160.4100	160.4100	160.4100	+21.064%	12	116	-92.806%
2026-01-07	130.0000	132.5000	130.0000	132.5000	+23.658%	2	115	-91.291%
2026-01-06	107.1500	107.1500	107.1500	107.1500	+17.618%	1	115	-89.230%
2026-01-05	84.1000	91.1000	84.1000	91.1000	+17.822%	3	114	-87.333%
2026-01-02	76.7500	77.3200	76.7500	77.3200	-5.175%	2	114	-85.075%
2025-12-24	81.5400	81.5400	81.5400	81.5400	+12.005%	1	113	-85.847%
2025-12-22	72.8000	72.8000	72.8000	72.8000	+10.387%	1	113	-84.148%
2025-12-19	65.9500	65.9500	65.9500	65.9500	+6.114%	1	113	-82.502%
2025-12-17	68.9000	68.9000	62.1500	62.1500	+0.113%	2	112	-81.432%
2025-12-15	62.1100	62.1100	62.0800	62.0800	-7.343%	2	113	-81.411%
2025-12-12	67.0000	67.0000	67.0000	67.0000	-9.153%	1	113	-82.776%
2025-12-11	66.2500	73.7500	65.5000	73.7500	+5.932%	4	112	-84.353%
2025-12-10	69.6200	69.6200	69.6200	69.6200	-28.777%	2	114	-83.424%
2025-11-28	97.7500	97.7500	97.7500	97.7500	-6.816%	1	112	-88.194%
2025-11-20	104.9000	104.9000	104.9000	104.9000	-16.746%	1	111	-88.999%
2025-11-13	123.0000	126.0000	123.0000	126.0000	-26.957%	3	111	-90.841%
2025-10-30	173.0000	173.0000	172.5000	172.5000	-8.749%	3	113	-93.310%
2025-10-28	189.0400	189.0400	189.0400	189.0400	+2.739%	10	115	-93.895%
2025-10-27	184.0000	184.0000	184.0000	184.0000	+1.770%	1	115	-93.728%
2025-10-21	180.8000	180.8000	180.8000	180.8000	+8.916%	1	115	-93.617%
2025-10-17	166.0000	166.0000	166.0000	166.0000	-23.016%	1	115	-93.048%
2025-10-14	211.3100	215.6300	211.3100	215.6300	+4.169%	2	115	-94.648%
2025-10-13	207.0000	207.0000	207.0000	207.0000	-0.957%	5	115	-94.425%
2025-10-08	202.5000	209.0000	202.5000	209.0000	+14.759%	5	115	-94.478%
2025-10-06	182.1200	182.1200	182.1200	182.1200	+2.154%	1	118	-93.664%
2025-10-03	178.2800	178.2800	178.2800	178.2800	+13.186%	1	117	-93.527%
2025-10-02	157.5100	157.5100	157.5100	157.5100	+7.965%	1	118	-92.673%
2025-10-01	136.0000	145.8900	136.0000	145.8900	+23.312%	2	118	-92.090%
2025-09-29	122.2500	122.2500	118.2500	118.3100	+7.741%	10	117	-90.246%
2025-09-26	110.7000	110.7000	109.7000	109.8100	+4.481%	6	111	-89.491%
2025-09-25	105.1000	105.1000	105.1000	105.1000	+6.323%	1	110	-89.020%
2025-09-22	98.8500	98.8500	98.8500	98.8500	+22.917%	1	110	-88.326%
2025-09-16	80.4200	80.4200	80.4200	80.4200	+16.046%	1	110	-85.650%
2025-09-12	69.3000	69.3000	69.3000	69.3000	-8.995%	1	110	-83.348%
2025-09-11	76.1500	76.1500	76.1500	76.1500	+13.657%	2	109	-84.846%
2025-09-10	61.6000	67.0000	59.9000	67.0000	+7.200%	8	109	-82.776%
2025-09-09	65.0000	65.0000	62.5000	62.5000	+5.574%	7	109	-81.536%
2025-09-05	57.4000	59.2000	57.4000	59.2000	+5.941%	2	108	-80.507%
2025-09-04	62.3000	62.3000	55.8800	55.8800	-8.393%	2	108	-79.349%
2025-09-02	65.3000	65.3000	61.0000	61.0000	-18.515%	10	108	-81.082%
2025-08-27	74.8600	74.8600	74.8600	74.8600	+25.394%	10	108	-84.585%
2025-08-20	59.9000	59.9000	59.7000	59.7000	-15.319%	6	108	-80.670%
2025-08-15	70.5000	70.5000	70.5000	70.5000	-6.225%	1	105	-83.631%
2025-08-14	75.1800	75.1800	75.1800	75.1800	+4.417%	1	104	-84.650%
2025-08-11	72.0000	72.0000	72.0000	72.0000	-0.360%	5	104	-83.972%
2025-08-08	72.1000	72.2600	72.1000	72.2600	-20.768%	2	104	-84.030%
2025-07-29	91.2000	91.2000	91.2000	91.2000	-2.146%	3	104	-87.346%
2025-07-25	93.2000	93.2000	93.2000	93.2000	+9.133%	1	104	-87.618%
2025-07-22	85.6300	85.6300	85.4000	85.4000	-10.294%	48	104	-86.487%
2025-07-21	95.2000	95.2000	95.2000	95.2000	+1.062%	1	152	-87.878%
2025-07-18	95.5800	96.8000	94.0000	94.2000	-0.233%	135	153	-87.749%
2025-07-17	94.4200	94.4200	94.4200	94.4200	+7.884%	1	184	-87.778%
2025-07-11	84.8400	87.5200	84.8400	87.5200	+28.272%	29	184	-86.814%
2025-07-10	67.3100	68.9900	67.3100	68.2300	-7.797%	5	161	-83.087%
2025-07-03	74.0000	74.0000	74.0000	74.0000	-3.721%	1	159	-84.405%
2025-07-02	78.2500	78.2500	76.7600	76.8600	-8.238%	32	159	-84.986%
2025-07-01	83.7600	83.7600	83.7600	83.7600	-2.605%	2	160	-86.223%
2025-06-26	61.4900	86.0000	61.4900	86.0000	+39.497%	3	161	-86.581%
2025-06-25	60.0000	68.0000	60.0000	61.6500	+63.963%	16	161	-81.281%
2025-06-23	37.6000	37.6000	37.6000	37.6000	-4.810%	1	158	-69.309%
2025-06-13	38.3200	39.5000	38.3200	39.5000	+10.335%	6	157	-70.785%
2025-06-11	34.4600	35.8000	34.4600	35.8000	-18.078%	2	155	-67.765%
2025-06-09	40.3000	43.7000	40.3000	43.7000	+8.437%	4	154	-73.593%
2025-06-06	40.6000	40.6000	40.3000	40.3000	+14.164%	4	151	-71.365%
2025-06-05	34.5000	35.3000	34.5000	35.3000	+7.951%	13	149	-67.309%
2025-06-03	32.4000	32.7000	32.4000	32.7000	+11.986%	2	136	-64.709%
2025-06-02	29.2000	29.2000	29.2000	29.2000	+57.838%	1	134	-60.479%
2025-04-22	18.5000	18.5000	18.5000	18.5000	+11.446%	1	133	-37.622%
2025-04-10	16.6000	16.6000	16.6000	16.6000	+5.196%	50	132	-30.482%
2025-03-07	15.4000	15.8000	15.4000	15.7800	-44.437%	164	82	-26.869%
2025-02-12	28.4000	28.4000	28.4000	28.4000	-33.953%	1	1	-59.366%
2024-11-20	43.0000	43.0000	43.0000	43.0000	0.000%	1	1	-73.163%