Dark

AVAV20270115C250
AVAV Jan 15 2027 250.00 Call (AVAV270115C00250000)
option OPRA

EOD

Jul 21, 2026

10.68+12.540%(+1.19)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	10.1700	11.2000	9.7000	10.6800	+12.540%	24	354	0.000%
2026-07-20	8.6000	10.1000	8.4000	9.4900	+0.957%	8	348	+12.540%
2026-07-17	9.4000	9.4000	9.4000	9.4000	0.000%	1	348	+13.617%
2026-07-16	10.1000	10.5000	9.4000	9.4000	+2.508%	3	349	+13.617%
2026-07-15	9.3700	10.0000	9.1700	9.1700	-7.280%	7	349	+16.467%
2026-07-14	9.7600	9.8900	9.7600	9.8900	-0.101%	8	350	+7.988%
2026-07-10	10.0000	10.0000	9.7000	9.9000	-13.158%	6	346	+7.879%
2026-07-09	11.2000	12.3000	11.2000	11.4000	-20.000%	12	350	-6.316%
2026-07-08	16.8700	16.8700	14.0000	14.2500	-10.938%	15	350	-25.053%
2026-07-07	16.0000	16.5300	16.0000	16.0000	-24.635%	4	347	-33.250%
2026-07-06	21.0000	24.7000	21.0000	21.2300	-23.633%	12	345	-49.694%
2026-07-02	25.0000	30.5200	25.0000	27.8000	+35.610%	16	346	-61.583%
2026-07-01	19.0000	20.5000	18.6000	20.5000	+19.186%	10	346	-47.902%
2026-06-30	20.2000	20.2000	16.0000	17.2000	+69.125%	64	344	-37.907%
2026-06-29	11.0200	11.0200	10.1700	10.1700	-0.294%	5	397	+5.015%
2026-06-26	9.8000	10.2000	9.8000	10.2000	+12.088%	3	399	+4.706%
2026-06-25	9.5000	9.5000	8.3700	9.1000	-19.183%	4	397	+17.363%
2026-06-24	11.5000	11.5000	11.2600	11.2600	-8.455%	3	397	-5.151%
2026-06-23	12.2000	12.3000	12.2000	12.3000	-6.818%	2	397	-13.171%
2026-06-22	16.2000	16.2000	13.2000	13.2000	-32.859%	27	397	-19.091%
2026-06-18	19.6600	19.6600	19.6600	19.6600	+0.924%	1	396	-45.677%
2026-06-17	19.4800	19.4800	19.4800	19.4800	+1.990%	1	396	-45.175%
2026-06-16	20.0600	20.0600	19.0200	19.1000	-11.163%	8	396	-44.084%
2026-06-15	22.4100	22.5000	21.5000	21.5000	-2.494%	5	400	-50.326%
2026-06-12	21.9000	22.0500	21.9000	22.0500	-10.366%	5	399	-51.565%
2026-06-11	24.6000	24.6000	24.6000	24.6000	+5.579%	1	398	-56.585%
2026-06-10	23.0000	23.5200	23.0000	23.3000	+1.304%	5	397	-54.163%
2026-06-09	27.0300	27.0300	23.0000	23.0000	-22.896%	5	398	-53.565%
2026-06-08	29.8300	29.8300	29.8300	29.8300	-2.325%	1	401	-64.197%
2026-06-05	36.9000	36.9000	30.5400	30.5400	-19.632%	2	402	-65.029%
2026-06-04	38.0000	38.0000	38.0000	38.0000	+17.866%	6	402	-71.895%
2026-06-03	33.8500	33.8500	32.0000	32.2400	-12.129%	5	398	-66.873%
2026-06-02	36.5400	37.8200	35.5000	36.6900	-6.641%	9	400	-70.891%
2026-06-01	35.8000	39.3000	35.8000	39.3000	-1.750%	5	396	-72.824%
2026-05-29	38.0000	40.4000	35.8500	40.0000	-11.583%	19	393	-73.300%
2026-05-28	35.0000	46.7800	35.0000	45.2400	+77.134%	47	377	-76.393%
2026-05-27	25.2500	25.5400	25.2500	25.5400	-5.407%	2	377	-58.183%
2026-05-26	26.0000	29.2000	25.0000	27.0000	+25.290%	48	378	-60.444%
2026-05-22	20.4000	21.5500	20.4000	21.5500	+16.486%	32	374	-50.441%
2026-05-21	18.5000	18.5000	18.5000	18.5000	-1.596%	1	373	-42.270%
2026-05-20	18.8000	18.8000	18.8000	18.8000	+8.671%	3	373	-43.191%
2026-05-19	18.5500	18.5500	17.3000	17.3000	-8.947%	6	389	-38.266%
2026-05-18	18.9300	19.0000	18.2500	19.0000	+8.696%	25	389	-43.789%
2026-05-15	18.7000	18.7000	17.1500	17.4800	-15.228%	27	389	-38.902%
2026-05-12	21.9500	21.9500	20.6200	20.6200	+7.396%	5	371	-48.206%
2026-05-11	19.2000	19.2000	19.2000	19.2000	-8.571%	1	369	-44.375%
2026-05-08	19.9000	21.2400	19.9000	21.0000	+1.695%	12	369	-49.143%
2026-05-07	22.0500	22.0500	19.0000	20.6500	-10.217%	12	374	-48.281%
2026-05-06	20.0000	23.0000	20.0000	23.0000	+12.195%	25	368	-53.565%
2026-05-05	23.8000	23.8000	20.2600	20.5000	-19.608%	29	381	-47.902%
2026-05-04	25.8000	25.8000	25.5000	25.5000	-13.265%	3	371	-58.118%
2026-04-30	29.4000	29.4000	29.4000	29.4000	-2.000%	1	371	-63.673%
2026-04-28	30.0000	30.0000	30.0000	30.0000	-11.583%	1	371	-64.400%
2026-04-27	36.0000	36.0000	33.9300	33.9300	-19.673%	3	370	-68.523%
2026-04-22	42.2400	42.2400	42.2400	42.2400	-1.973%	1	370	-74.716%
2026-04-21	38.6500	43.0900	38.6500	43.0900	+34.153%	6	369	-75.215%
2026-04-20	32.0000	32.1200	32.0000	32.1200	+12.504%	2	364	-66.750%
2026-04-17	35.0900	35.3100	28.5500	28.5500	-19.076%	6	360	-62.592%
2026-04-16	36.5800	37.4300	35.2800	35.2800	+8.889%	8	360	-69.728%
2026-04-15	32.6600	33.3000	32.4000	32.4000	+1.567%	8	358	-67.037%
2026-04-14	34.1500	36.0000	31.5000	31.9000	+30.684%	117	351	-66.520%
2026-04-10	24.4100	24.4100	24.4100	24.4100	-10.652%	1	252	-56.247%
2026-04-08	30.5300	30.5300	27.3200	27.3200	-4.742%	2	252	-60.908%
2026-04-07	28.6800	28.6800	28.6800	28.6800	-6.029%	1	254	-62.762%
2026-04-06	29.5400	30.5200	29.5400	30.5200	+9.000%	6	255	-65.007%
2026-04-02	27.7800	28.0000	27.7800	28.0000	+8.949%	12	251	-61.857%
2026-03-30	29.2000	29.2000	25.7000	25.7000	-19.688%	18	251	-58.444%
2026-03-26	33.6000	35.0000	32.0000	32.0000	-15.007%	13	248	-66.625%
2026-03-25	37.6500	37.6500	37.6500	37.6500	+8.096%	1	240	-71.633%
2026-03-24	34.8300	34.8300	34.8300	34.8300	-9.060%	1	240	-69.337%
2026-03-23	37.7500	38.3000	37.7500	38.3000	+9.179%	2	240	-72.115%
2026-03-20	39.1100	39.1600	35.0800	35.0800	-21.310%	6	241	-69.555%
2026-03-19	42.0000	44.5800	41.8500	44.5800	-7.125%	16	242	-76.043%
2026-03-18	48.0000	48.0000	48.0000	48.0000	+5.867%	1	244	-77.750%
2026-03-17	44.7000	45.3500	44.7000	45.3400	+1.070%	3	245	-76.445%
2026-03-13	46.4000	46.4000	44.8600	44.8600	-0.045%	6	245	-76.193%
2026-03-11	44.0500	48.3800	42.7100	44.8800	-21.484%	8	251	-76.203%
2026-03-10	57.9000	57.9000	57.1600	57.1600	+5.267%	2	250	-81.316%
2026-03-09	58.0000	58.0000	54.3000	54.3000	-12.264%	3	249	-80.331%
2026-03-06	60.7200	64.5000	59.2000	61.8900	+10.183%	6	250	-82.744%
2026-03-05	57.7000	57.7000	56.1700	56.1700	-6.383%	3	244	-80.986%
2026-03-04	61.5000	61.5000	60.0000	60.0000	-3.226%	3	243	-82.200%
2026-03-03	55.0500	62.3000	55.0500	62.0000	+21.094%	9	242	-82.774%
2026-03-02	103.0000	103.0000	48.0000	51.2000	-22.799%	125	249	-79.141%
2026-02-27	72.6700	72.6700	66.3200	66.3200	-13.080%	11	173	-83.896%
2026-02-26	76.3000	76.3000	76.3000	76.3000	+2.444%	1	164	-86.003%
2026-02-25	78.4500	78.4500	74.4800	74.4800	-9.115%	2	163	-85.661%
2026-02-20	89.6000	90.0000	81.9500	81.9500	+0.404%	5	163	-86.968%
2026-02-17	76.0000	82.3900	76.0000	81.6200	+17.574%	20	164	-86.915%
2026-02-13	65.4000	69.4200	65.4000	69.4200	+5.985%	2	178	-84.615%
2026-02-12	69.3400	69.5300	65.5000	65.5000	-1.207%	3	178	-83.695%
2026-02-11	70.0000	70.0000	66.3000	66.3000	-15.541%	2	176	-83.891%
2026-02-10	78.5000	78.5000	78.5000	78.5000	+5.228%	2	174	-86.395%
2026-02-06	67.0000	76.1800	67.0000	74.6000	+19.551%	17	172	-85.684%
2026-02-05	64.8000	64.8000	62.0000	62.4000	-17.797%	20	164	-82.885%
2026-02-04	79.0000	79.0000	68.0000	75.9100	-11.784%	10	148	-85.931%
2026-02-03	86.5000	86.5000	86.0500	86.0500	+4.684%	2	140	-87.589%
2026-02-02	80.9600	82.2000	80.9600	82.2000	-5.572%	4	138	-87.007%
2026-01-30	96.5000	97.0000	87.0500	87.0500	-13.555%	8	140	-87.731%
2026-01-29	100.7000	100.7000	100.7000	100.7000	-7.129%	2	136	-89.394%
2026-01-28	108.4300	108.4300	108.4300	108.4300	-1.158%	1	134	-90.150%
2026-01-27	108.0000	109.7000	103.5000	109.7000	+4.976%	3	133	-90.264%
2026-01-26	104.5000	104.5000	104.5000	104.5000	-4.128%	1	134	-89.780%
2026-01-21	110.0000	110.0000	109.0000	109.0000	-15.109%	2	133	-90.202%
2026-01-20	152.0000	152.0000	126.0000	128.4000	-30.369%	13	132	-91.682%
2026-01-16	185.2500	185.2500	184.4000	184.4000	+25.870%	2	132	-94.208%
2026-01-14	146.5000	146.5000	146.5000	146.5000	-2.333%	1	132	-92.710%
2026-01-13	148.7500	150.0000	148.7500	150.0000	-5.500%	2	133	-92.880%
2026-01-12	158.2300	158.7300	158.2300	158.7300	+1.025%	7	132	-93.272%
2026-01-08	157.1200	157.1200	157.1200	157.1200	+26.618%	1	128	-93.203%
2026-01-07	123.5000	126.0100	123.5000	124.0900	+21.359%	14	128	-91.393%
2026-01-05	86.9100	102.2500	86.9100	102.2500	+45.863%	26	132	-89.555%
2026-01-02	70.1000	70.1000	70.1000	70.1000	+12.701%	1	132	-84.765%
2025-12-31	62.8700	62.8700	62.2000	62.2000	-8.529%	52	89	-82.830%
2025-12-29	69.8900	69.8900	68.0000	68.0000	-6.593%	3	89	-84.294%
2025-12-26	72.9700	72.9700	72.2000	72.8000	-1.033%	3	90	-85.330%
2025-12-23	74.5200	75.2700	73.5600	73.5600	-1.262%	3	91	-85.481%
2025-12-22	73.6300	74.5000	73.5000	74.5000	+15.504%	17	91	-85.664%
2025-12-19	64.5000	64.5000	64.5000	64.5000	+9.322%	1	83	-83.442%
2025-12-18	59.0000	59.0000	59.0000	59.0000	+3.873%	1	83	-81.898%
2025-12-17	56.8000	56.8000	56.8000	56.8000	-6.824%	1	82	-81.197%
2025-12-15	62.0000	62.0000	60.9600	60.9600	-7.818%	2	82	-82.480%
2025-12-12	59.2300	66.4000	59.2300	66.1300	-5.285%	6	80	-83.850%
2025-12-11	62.7500	69.9000	62.7500	69.8200	+6.922%	4	76	-84.704%
2025-12-10	72.9000	74.0000	65.3000	65.3000	-30.532%	12	77	-83.645%
2025-12-09	95.3600	95.3600	94.0000	94.0000	-2.083%	2	68	-88.638%
2025-12-08	93.9000	96.0000	93.9000	96.0000	-1.538%	4	67	-88.875%
2025-11-26	97.5000	97.5000	97.5000	97.5000	-2.207%	8	55	-89.046%
2025-11-18	99.7000	99.7000	99.7000	99.7000	-3.213%	1	55	-89.288%
2025-11-14	103.0100	103.0100	103.0100	103.0100	-26.683%	2	56	-89.632%
2025-11-07	140.5000	140.5000	140.5000	140.5000	-23.716%	2	58	-92.399%
2025-10-28	184.1800	184.1800	184.1800	184.1800	+8.405%	1	57	-94.201%
2025-10-23	169.9000	169.9000	169.9000	169.9000	+10.325%	1	57	-93.714%
2025-10-22	162.5000	162.5000	154.0000	154.0000	-24.510%	2	57	-93.065%
2025-10-14	204.8700	204.8700	204.0000	204.0000	+2.077%	2	57	-94.765%
2025-10-08	199.8500	199.8500	199.8500	199.8500	+8.320%	1	56	-94.656%
2025-10-06	184.5000	184.5000	184.5000	184.5000	+4.830%	1	56	-94.211%
2025-10-03	173.3100	176.0000	173.2500	176.0000	+13.002%	3	56	-93.932%
2025-10-02	150.0000	156.0000	150.0000	155.7500	+24.600%	13	56	-93.143%
2025-10-01	125.0000	125.0000	125.0000	125.0000	+35.870%	1	56	-91.456%
2025-09-25	92.0000	92.0000	92.0000	92.0000	-12.647%	12	56	-88.391%
2025-09-24	105.3200	105.3200	105.3200	105.3200	+5.425%	1	59	-89.859%
2025-09-23	100.7000	100.7000	99.9000	99.9000	+7.431%	2	60	-89.309%
2025-09-19	92.9900	92.9900	92.9900	92.9900	+16.529%	1	60	-88.515%
2025-09-17	79.9700	79.9700	79.8000	79.8000	+8.868%	2	59	-86.617%
2025-09-16	73.6500	73.6500	73.3000	73.3000	+11.061%	6	60	-85.430%
2025-09-15	66.0000	66.0000	66.0000	66.0000	+3.061%	2	64	-83.818%
2025-09-11	64.0000	71.7000	63.8000	64.0400	+2.958%	12	62	-83.323%
2025-09-10	55.5000	62.2000	55.5000	62.2000	+15.143%	2	51	-82.830%
2025-09-05	54.0200	54.0200	54.0200	54.0200	+0.037%	1	49	-80.230%
2025-09-04	57.1500	57.1500	54.0000	54.0000	-5.263%	2	49	-80.222%
2025-09-02	61.3000	61.3000	57.0000	57.0000	-17.856%	10	49	-81.263%
2025-08-28	69.0000	69.3900	69.0000	69.3900	-1.013%	2	49	-84.609%
2025-08-27	70.1000	70.1000	70.1000	70.1000	+9.531%	1	51	-84.765%
2025-08-22	64.0000	64.0000	64.0000	64.0000	+10.345%	5	50	-83.313%
2025-08-20	58.1500	58.8000	56.2000	58.0000	-0.172%	10	55	-81.586%
2025-08-19	58.1000	58.1000	58.1000	58.1000	-11.809%	1	55	-81.618%
2025-08-15	65.8300	65.8800	65.8300	65.8800	-4.921%	3	55	-83.789%
2025-08-14	69.2900	69.2900	69.2900	69.2900	-1.437%	10	52	-84.587%
2025-08-11	70.3000	70.3000	70.3000	70.3000	-0.425%	1	42	-84.808%
2025-08-08	74.2000	74.2000	68.9300	70.6000	-13.902%	14	41	-84.873%
2025-08-04	83.8000	83.8000	82.0000	82.0000	+1.863%	5	29	-86.976%
2025-07-31	80.5000	80.5000	80.5000	80.5000	-3.012%	1	24	-86.733%
2025-07-28	95.3600	95.4100	83.0000	83.0000	-7.931%	12	24	-87.133%
2025-07-24	90.1500	90.1500	90.1500	90.1500	+1.922%	2	36	-88.153%
2025-07-23	88.4500	88.4500	88.4500	88.4500	+7.212%	2	34	-87.925%
2025-07-22	81.3000	82.5000	81.3000	82.5000	+3.125%	5	32	-87.055%
2025-07-11	72.0000	80.0000	72.0000	80.0000	+32.670%	4	31	-86.650%
2025-07-09	60.3000	60.3000	60.3000	60.3000	-4.739%	1	31	-82.289%
2025-07-08	66.3800	66.3800	63.3000	63.3000	-4.047%	6	30	-83.128%
2025-07-07	72.9000	72.9000	65.9700	65.9700	-22.388%	12	25	-83.811%
2025-07-01	85.0000	85.0000	85.0000	85.0000	-13.837%	2	14	-87.435%
2025-06-30	98.8000	98.8000	98.6500	98.6500	+21.790%	2	12	-89.174%
2025-06-26	78.7400	83.3200	78.7400	81.0000	+39.295%	4	13	-86.815%
2025-06-25	60.3500	61.0400	57.0000	58.1500	+142.292%	5	9	-81.634%
2025-05-27	24.0000	24.0000	24.0000	24.0000	+2.652%	1	9	-55.500%
2025-05-09	23.6000	23.6000	23.3800	23.3800	+1.388%	20	9	-54.320%
2025-05-08	20.0000	23.1000	20.0000	23.0600	+24.045%	5	12	-53.686%
2025-05-06	18.5900	18.5900	18.5900	18.5900	+15.251%	1	9	-42.550%
2025-04-14	16.1300	16.1300	16.1300	16.1300	+63.259%	1	9	-33.788%
2025-04-09	9.8800	9.8800	9.8800	9.8800	+7.978%	5	8	+8.097%
2025-03-31	9.1500	9.1500	9.1500	9.1500	-27.668%	1	5	+16.721%
2025-03-26	12.6500	12.6500	12.6500	12.6500	+3.944%	1	4	-15.573%
2025-03-19	12.1700	12.1700	12.1700	12.1700	+8.467%	1	3	-12.243%
2025-03-18	11.2200	11.2200	11.2200	11.2200	-59.185%	1	3	-4.813%
2025-02-13	27.4900	27.4900	27.4900	27.4900	+1.815%	1	2	-61.150%
2024-12-05	27.0000	27.0000	27.0000	27.0000	-33.333%	1	2	-60.444%
2024-12-03	40.5000	40.5000	40.5000	40.5000	-7.955%	1	2	-73.630%
2024-12-02	44.0000	44.0000	44.0000	44.0000	+10.000%	1	1	-75.727%
2024-11-25	40.0000	40.0000	40.0000	40.0000	0.000%	1	1	-73.300%