Dark

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

EOD

Sep 10, 2026

5.30+17.778%(+0.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.0000	5.8400	5.0000	5.3000	+17.778%	6	408	0.000%
2026-09-09	4.5000	4.5000	4.5000	4.5000	-23.729%	1	409	+17.778%
2026-09-08	5.9000	5.9000	5.9000	5.9000	+7.273%	1	408	-10.169%
2026-09-03	5.5000	5.5000	5.5000	5.5000	+22.222%	2	407	-3.636%
2026-09-02	4.7000	4.7000	4.5000	4.5000	-9.091%	10	409	+17.778%
2026-09-01	4.9500	4.9500	4.9500	4.9500	-10.000%	1	408	+7.071%
2026-08-31	5.5000	5.5000	5.5000	5.5000	-6.780%	21	407	-3.636%
2026-08-28	5.9000	5.9000	5.9000	5.9000	-1.667%	1	428	-10.169%
2026-08-27	6.0000	6.0000	6.0000	6.0000	-4.762%	1	428	-11.667%
2026-08-26	6.3000	6.3000	6.3000	6.3000	-1.563%	1	429	-15.873%
2026-08-25	6.2600	6.6000	6.2600	6.4000	-11.357%	3	430	-17.188%
2026-08-24	7.8000	7.8000	7.2200	7.2200	-23.598%	8	427	-26.593%
2026-08-21	10.1000	10.1000	9.4500	9.4500	+0.106%	2	427	-43.915%
2026-08-20	9.1000	9.4400	7.8000	9.4400	-29.288%	7	427	-43.856%
2026-08-18	13.3500	13.3500	13.3500	13.3500	-23.188%	12	428	-60.300%
2026-08-17	18.6100	18.6100	17.0000	17.3800	-21.000%	7	428	-69.505%
2026-08-14	25.1000	25.1000	22.0000	22.0000	+7.056%	6	435	-75.909%
2026-08-13	21.5000	21.9000	20.5000	20.5500	-8.667%	8	435	-74.209%
2026-08-12	22.5000	22.5000	22.5000	22.5000	-1.532%	1	442	-76.444%
2026-08-11	20.7000	23.7000	20.7000	22.8500	+7.783%	11	443	-76.805%
2026-08-10	19.0000	21.2000	19.0000	21.2000	+10.532%	20	445	-75.000%
2026-08-07	15.3000	19.1800	15.3000	19.1800	+12.824%	3	443	-72.367%
2026-08-05	17.0000	17.0000	17.0000	17.0000	+10.032%	1	441	-68.824%
2026-08-04	13.0000	15.6000	13.0000	15.4500	+59.278%	94	441	-65.696%
2026-07-31	9.7000	9.7000	9.7000	9.7000	+11.623%	1	350	-45.361%
2026-07-30	8.0000	8.6900	8.0000	8.6900	+5.079%	6	350	-39.010%
2026-07-29	8.9000	9.4600	8.2700	8.2700	-27.456%	9	354	-35.913%
2026-07-28	11.4000	11.4000	11.4000	11.4000	-3.390%	5	353	-53.509%
2026-07-27	11.6200	12.4100	11.3000	11.8000	+3.418%	11	353	-55.085%
2026-07-24	11.6000	11.6000	11.4100	11.4100	-15.167%	2	356	-53.550%
2026-07-23	13.4500	13.4500	13.4500	13.4500	+20.089%	1	354	-60.595%
2026-07-22	12.0000	13.0000	11.2000	11.2000	+4.869%	3	354	-52.679%
2026-07-21	10.1700	11.2000	9.7000	10.6800	+12.540%	24	354	-50.375%
2026-07-20	8.6000	10.1000	8.4000	9.4900	+0.957%	8	348	-44.152%
2026-07-17	9.4000	9.4000	9.4000	9.4000	0.000%	1	348	-43.617%
2026-07-16	10.1000	10.5000	9.4000	9.4000	+2.508%	3	349	-43.617%
2026-07-15	9.3700	10.0000	9.1700	9.1700	-7.280%	7	349	-42.203%
2026-07-14	9.7600	9.8900	9.7600	9.8900	-0.101%	8	350	-46.411%
2026-07-10	10.0000	10.0000	9.7000	9.9000	-13.158%	6	346	-46.465%
2026-07-09	11.2000	12.3000	11.2000	11.4000	-20.000%	12	350	-53.509%
2026-07-08	16.8700	16.8700	14.0000	14.2500	-10.938%	15	350	-62.807%
2026-07-07	16.0000	16.5300	16.0000	16.0000	-24.635%	4	347	-66.875%
2026-07-06	21.0000	24.7000	21.0000	21.2300	-23.633%	12	345	-75.035%
2026-07-02	25.0000	30.5200	25.0000	27.8000	+35.610%	16	346	-80.935%
2026-07-01	19.0000	20.5000	18.6000	20.5000	+19.186%	10	346	-74.146%
2026-06-30	20.2000	20.2000	16.0000	17.2000	+69.125%	64	344	-69.186%
2026-06-29	11.0200	11.0200	10.1700	10.1700	-0.294%	5	397	-47.886%
2026-06-26	9.8000	10.2000	9.8000	10.2000	+12.088%	3	399	-48.039%
2026-06-25	9.5000	9.5000	8.3700	9.1000	-19.183%	4	397	-41.758%
2026-06-24	11.5000	11.5000	11.2600	11.2600	-8.455%	3	397	-52.931%
2026-06-23	12.2000	12.3000	12.2000	12.3000	-6.818%	2	397	-56.911%
2026-06-22	16.2000	16.2000	13.2000	13.2000	-32.859%	27	397	-59.848%
2026-06-18	19.6600	19.6600	19.6600	19.6600	+0.924%	1	396	-73.042%
2026-06-17	19.4800	19.4800	19.4800	19.4800	+1.990%	1	396	-72.793%
2026-06-16	20.0600	20.0600	19.0200	19.1000	-11.163%	8	396	-72.251%
2026-06-15	22.4100	22.5000	21.5000	21.5000	-2.494%	5	400	-75.349%
2026-06-12	21.9000	22.0500	21.9000	22.0500	-10.366%	5	399	-75.964%
2026-06-11	24.6000	24.6000	24.6000	24.6000	+5.579%	1	398	-78.455%
2026-06-10	23.0000	23.5200	23.0000	23.3000	+1.304%	5	397	-77.253%
2026-06-09	27.0300	27.0300	23.0000	23.0000	-22.896%	5	398	-76.957%
2026-06-08	29.8300	29.8300	29.8300	29.8300	-2.325%	1	401	-82.233%
2026-06-05	36.9000	36.9000	30.5400	30.5400	-19.632%	2	402	-82.646%
2026-06-04	38.0000	38.0000	38.0000	38.0000	+17.866%	6	402	-86.053%
2026-06-03	33.8500	33.8500	32.0000	32.2400	-12.129%	5	398	-83.561%
2026-06-02	36.5400	37.8200	35.5000	36.6900	-6.641%	9	400	-85.555%
2026-06-01	35.8000	39.3000	35.8000	39.3000	-1.750%	5	396	-86.514%
2026-05-29	38.0000	40.4000	35.8500	40.0000	-11.583%	19	393	-86.750%
2026-05-28	35.0000	46.7800	35.0000	45.2400	+77.134%	47	377	-88.285%
2026-05-27	25.2500	25.5400	25.2500	25.5400	-5.407%	2	377	-79.248%
2026-05-26	26.0000	29.2000	25.0000	27.0000	+25.290%	48	378	-80.370%
2026-05-22	20.4000	21.5500	20.4000	21.5500	+16.486%	32	374	-75.406%
2026-05-21	18.5000	18.5000	18.5000	18.5000	-1.596%	1	373	-71.351%
2026-05-20	18.8000	18.8000	18.8000	18.8000	+8.671%	3	373	-71.809%
2026-05-19	18.5500	18.5500	17.3000	17.3000	-8.947%	6	389	-69.364%
2026-05-18	18.9300	19.0000	18.2500	19.0000	+8.696%	25	389	-72.105%
2026-05-15	18.7000	18.7000	17.1500	17.4800	-15.228%	27	389	-69.680%
2026-05-12	21.9500	21.9500	20.6200	20.6200	+7.396%	5	371	-74.297%
2026-05-11	19.2000	19.2000	19.2000	19.2000	-8.571%	1	369	-72.396%
2026-05-08	19.9000	21.2400	19.9000	21.0000	+1.695%	12	369	-74.762%
2026-05-07	22.0500	22.0500	19.0000	20.6500	-10.217%	12	374	-74.334%
2026-05-06	20.0000	23.0000	20.0000	23.0000	+12.195%	25	368	-76.957%
2026-05-05	23.8000	23.8000	20.2600	20.5000	-19.608%	29	381	-74.146%
2026-05-04	25.8000	25.8000	25.5000	25.5000	-13.265%	3	371	-79.216%
2026-04-30	29.4000	29.4000	29.4000	29.4000	-2.000%	1	371	-81.973%
2026-04-28	30.0000	30.0000	30.0000	30.0000	-11.583%	1	371	-82.333%
2026-04-27	36.0000	36.0000	33.9300	33.9300	-19.673%	3	370	-84.380%
2026-04-22	42.2400	42.2400	42.2400	42.2400	-1.973%	1	370	-87.453%
2026-04-21	38.6500	43.0900	38.6500	43.0900	+34.153%	6	369	-87.700%
2026-04-20	32.0000	32.1200	32.0000	32.1200	+12.504%	2	364	-83.499%
2026-04-17	35.0900	35.3100	28.5500	28.5500	-19.076%	6	360	-81.436%
2026-04-16	36.5800	37.4300	35.2800	35.2800	+8.889%	8	360	-84.977%
2026-04-15	32.6600	33.3000	32.4000	32.4000	+1.567%	8	358	-83.642%
2026-04-14	34.1500	36.0000	31.5000	31.9000	+30.684%	117	351	-83.386%
2026-04-10	24.4100	24.4100	24.4100	24.4100	-10.652%	1	252	-78.288%
2026-04-08	30.5300	30.5300	27.3200	27.3200	-4.742%	2	252	-80.600%
2026-04-07	28.6800	28.6800	28.6800	28.6800	-6.029%	1	254	-81.520%
2026-04-06	29.5400	30.5200	29.5400	30.5200	+9.000%	6	255	-82.634%
2026-04-02	27.7800	28.0000	27.7800	28.0000	+8.949%	12	251	-81.071%
2026-03-30	29.2000	29.2000	25.7000	25.7000	-19.688%	18	251	-79.377%
2026-03-26	33.6000	35.0000	32.0000	32.0000	-15.007%	13	248	-83.438%
2026-03-25	37.6500	37.6500	37.6500	37.6500	+8.096%	1	240	-85.923%
2026-03-24	34.8300	34.8300	34.8300	34.8300	-9.060%	1	240	-84.783%
2026-03-23	37.7500	38.3000	37.7500	38.3000	+9.179%	2	240	-86.162%
2026-03-20	39.1100	39.1600	35.0800	35.0800	-21.310%	6	241	-84.892%
2026-03-19	42.0000	44.5800	41.8500	44.5800	-7.125%	16	242	-88.111%
2026-03-18	48.0000	48.0000	48.0000	48.0000	+5.867%	1	244	-88.958%
2026-03-17	44.7000	45.3500	44.7000	45.3400	+1.070%	3	245	-88.311%
2026-03-13	46.4000	46.4000	44.8600	44.8600	-0.045%	6	245	-88.185%
2026-03-11	44.0500	48.3800	42.7100	44.8800	-21.484%	8	251	-88.191%
2026-03-10	57.9000	57.9000	57.1600	57.1600	+5.267%	2	250	-90.728%
2026-03-09	58.0000	58.0000	54.3000	54.3000	-12.264%	3	249	-90.239%
2026-03-06	60.7200	64.5000	59.2000	61.8900	+10.183%	6	250	-91.436%
2026-03-05	57.7000	57.7000	56.1700	56.1700	-6.383%	3	244	-90.564%
2026-03-04	61.5000	61.5000	60.0000	60.0000	-3.226%	3	243	-91.167%
2026-03-03	55.0500	62.3000	55.0500	62.0000	+21.094%	9	242	-91.452%
2026-03-02	103.0000	103.0000	48.0000	51.2000	-22.799%	125	249	-89.648%
2026-02-27	72.6700	72.6700	66.3200	66.3200	-13.080%	11	173	-92.008%
2026-02-26	76.3000	76.3000	76.3000	76.3000	+2.444%	1	164	-93.054%
2026-02-25	78.4500	78.4500	74.4800	74.4800	-9.115%	2	163	-92.884%
2026-02-20	89.6000	90.0000	81.9500	81.9500	+0.404%	5	163	-93.533%
2026-02-17	76.0000	82.3900	76.0000	81.6200	+17.574%	20	164	-93.506%
2026-02-13	65.4000	69.4200	65.4000	69.4200	+5.985%	2	178	-92.365%
2026-02-12	69.3400	69.5300	65.5000	65.5000	-1.207%	3	178	-91.908%
2026-02-11	70.0000	70.0000	66.3000	66.3000	-15.541%	2	176	-92.006%
2026-02-10	78.5000	78.5000	78.5000	78.5000	+5.228%	2	174	-93.248%
2026-02-06	67.0000	76.1800	67.0000	74.6000	+19.551%	17	172	-92.895%
2026-02-05	64.8000	64.8000	62.0000	62.4000	-17.797%	20	164	-91.506%
2026-02-04	79.0000	79.0000	68.0000	75.9100	-11.784%	10	148	-93.018%
2026-02-03	86.5000	86.5000	86.0500	86.0500	+4.684%	2	140	-93.841%
2026-02-02	80.9600	82.2000	80.9600	82.2000	-5.572%	4	138	-93.552%
2026-01-30	96.5000	97.0000	87.0500	87.0500	-13.555%	8	140	-93.912%
2026-01-29	100.7000	100.7000	100.7000	100.7000	-7.129%	2	136	-94.737%
2026-01-28	108.4300	108.4300	108.4300	108.4300	-1.158%	1	134	-95.112%
2026-01-27	108.0000	109.7000	103.5000	109.7000	+4.976%	3	133	-95.169%
2026-01-26	104.5000	104.5000	104.5000	104.5000	-4.128%	1	134	-94.928%
2026-01-21	110.0000	110.0000	109.0000	109.0000	-15.109%	2	133	-95.138%
2026-01-20	152.0000	152.0000	126.0000	128.4000	-30.369%	13	132	-95.872%
2026-01-16	185.2500	185.2500	184.4000	184.4000	+25.870%	2	132	-97.126%
2026-01-14	146.5000	146.5000	146.5000	146.5000	-2.333%	1	132	-96.382%
2026-01-13	148.7500	150.0000	148.7500	150.0000	-5.500%	2	133	-96.467%
2026-01-12	158.2300	158.7300	158.2300	158.7300	+1.025%	7	132	-96.661%
2026-01-08	157.1200	157.1200	157.1200	157.1200	+26.618%	1	128	-96.627%
2026-01-07	123.5000	126.0100	123.5000	124.0900	+21.359%	14	128	-95.729%
2026-01-05	86.9100	102.2500	86.9100	102.2500	+45.863%	26	132	-94.817%
2026-01-02	70.1000	70.1000	70.1000	70.1000	+12.701%	1	132	-92.439%
2025-12-31	62.8700	62.8700	62.2000	62.2000	-8.529%	52	89	-91.479%
2025-12-29	69.8900	69.8900	68.0000	68.0000	-6.593%	3	89	-92.206%
2025-12-26	72.9700	72.9700	72.2000	72.8000	-1.033%	3	90	-92.720%
2025-12-23	74.5200	75.2700	73.5600	73.5600	-1.262%	3	91	-92.795%
2025-12-22	73.6300	74.5000	73.5000	74.5000	+15.504%	17	91	-92.886%
2025-12-19	64.5000	64.5000	64.5000	64.5000	+9.322%	1	83	-91.783%
2025-12-18	59.0000	59.0000	59.0000	59.0000	+3.873%	1	83	-91.017%
2025-12-17	56.8000	56.8000	56.8000	56.8000	-6.824%	1	82	-90.669%
2025-12-15	62.0000	62.0000	60.9600	60.9600	-7.818%	2	82	-91.306%
2025-12-12	59.2300	66.4000	59.2300	66.1300	-5.285%	6	80	-91.985%
2025-12-11	62.7500	69.9000	62.7500	69.8200	+6.922%	4	76	-92.409%
2025-12-10	72.9000	74.0000	65.3000	65.3000	-30.532%	12	77	-91.884%
2025-12-09	95.3600	95.3600	94.0000	94.0000	-2.083%	2	68	-94.362%
2025-12-08	93.9000	96.0000	93.9000	96.0000	-1.538%	4	67	-94.479%
2025-11-26	97.5000	97.5000	97.5000	97.5000	-2.207%	8	55	-94.564%
2025-11-18	99.7000	99.7000	99.7000	99.7000	-3.213%	1	55	-94.684%
2025-11-14	103.0100	103.0100	103.0100	103.0100	-26.683%	2	56	-94.855%
2025-11-07	140.5000	140.5000	140.5000	140.5000	-23.716%	2	58	-96.228%
2025-10-28	184.1800	184.1800	184.1800	184.1800	+8.405%	1	57	-97.122%
2025-10-23	169.9000	169.9000	169.9000	169.9000	+10.325%	1	57	-96.881%
2025-10-22	162.5000	162.5000	154.0000	154.0000	-24.510%	2	57	-96.558%
2025-10-14	204.8700	204.8700	204.0000	204.0000	+2.077%	2	57	-97.402%
2025-10-08	199.8500	199.8500	199.8500	199.8500	+8.320%	1	56	-97.348%
2025-10-06	184.5000	184.5000	184.5000	184.5000	+4.830%	1	56	-97.127%
2025-10-03	173.3100	176.0000	173.2500	176.0000	+13.002%	3	56	-96.989%
2025-10-02	150.0000	156.0000	150.0000	155.7500	+24.600%	13	56	-96.597%
2025-10-01	125.0000	125.0000	125.0000	125.0000	+35.870%	1	56	-95.760%
2025-09-25	92.0000	92.0000	92.0000	92.0000	-12.647%	12	56	-94.239%
2025-09-24	105.3200	105.3200	105.3200	105.3200	+5.425%	1	59	-94.968%
2025-09-23	100.7000	100.7000	99.9000	99.9000	+7.431%	2	60	-94.695%
2025-09-19	92.9900	92.9900	92.9900	92.9900	+16.529%	1	60	-94.300%
2025-09-17	79.9700	79.9700	79.8000	79.8000	+8.868%	2	59	-93.358%
2025-09-16	73.6500	73.6500	73.3000	73.3000	+11.061%	6	60	-92.769%
2025-09-15	66.0000	66.0000	66.0000	66.0000	+3.061%	2	64	-91.970%
2025-09-11	64.0000	71.7000	63.8000	64.0400	+2.958%	12	62	-91.724%
2025-09-10	55.5000	62.2000	55.5000	62.2000	+15.143%	2	51	-91.479%
2025-09-05	54.0200	54.0200	54.0200	54.0200	+0.037%	1	49	-90.189%
2025-09-04	57.1500	57.1500	54.0000	54.0000	-5.263%	2	49	-90.185%
2025-09-02	61.3000	61.3000	57.0000	57.0000	-17.856%	10	49	-90.702%
2025-08-28	69.0000	69.3900	69.0000	69.3900	-1.013%	2	49	-92.362%
2025-08-27	70.1000	70.1000	70.1000	70.1000	+9.531%	1	51	-92.439%
2025-08-22	64.0000	64.0000	64.0000	64.0000	+10.345%	5	50	-91.719%
2025-08-20	58.1500	58.8000	56.2000	58.0000	-0.172%	10	55	-90.862%
2025-08-19	58.1000	58.1000	58.1000	58.1000	-11.809%	1	55	-90.878%
2025-08-15	65.8300	65.8800	65.8300	65.8800	-4.921%	3	55	-91.955%
2025-08-14	69.2900	69.2900	69.2900	69.2900	-1.437%	10	52	-92.351%
2025-08-11	70.3000	70.3000	70.3000	70.3000	-0.425%	1	42	-92.461%
2025-08-08	74.2000	74.2000	68.9300	70.6000	-13.902%	14	41	-92.493%
2025-08-04	83.8000	83.8000	82.0000	82.0000	+1.863%	5	29	-93.537%
2025-07-31	80.5000	80.5000	80.5000	80.5000	-3.012%	1	24	-93.416%
2025-07-28	95.3600	95.4100	83.0000	83.0000	-7.931%	12	24	-93.614%
2025-07-24	90.1500	90.1500	90.1500	90.1500	+1.922%	2	36	-94.121%
2025-07-23	88.4500	88.4500	88.4500	88.4500	+7.212%	2	34	-94.008%
2025-07-22	81.3000	82.5000	81.3000	82.5000	+3.125%	5	32	-93.576%
2025-07-11	72.0000	80.0000	72.0000	80.0000	+32.670%	4	31	-93.375%
2025-07-09	60.3000	60.3000	60.3000	60.3000	-4.739%	1	31	-91.211%
2025-07-08	66.3800	66.3800	63.3000	63.3000	-4.047%	6	30	-91.627%
2025-07-07	72.9000	72.9000	65.9700	65.9700	-22.388%	12	25	-91.966%
2025-07-01	85.0000	85.0000	85.0000	85.0000	-13.837%	2	14	-93.765%
2025-06-30	98.8000	98.8000	98.6500	98.6500	+21.790%	2	12	-94.627%
2025-06-26	78.7400	83.3200	78.7400	81.0000	+39.295%	4	13	-93.457%
2025-06-25	60.3500	61.0400	57.0000	58.1500	+142.292%	5	9	-90.886%
2025-05-27	24.0000	24.0000	24.0000	24.0000	+2.652%	1	9	-77.917%
2025-05-09	23.6000	23.6000	23.3800	23.3800	+1.388%	20	9	-77.331%
2025-05-08	20.0000	23.1000	20.0000	23.0600	+24.045%	5	12	-77.016%
2025-05-06	18.5900	18.5900	18.5900	18.5900	+15.251%	1	9	-71.490%
2025-04-14	16.1300	16.1300	16.1300	16.1300	+63.259%	1	9	-67.142%
2025-04-09	9.8800	9.8800	9.8800	9.8800	+7.978%	5	8	-46.356%
2025-03-31	9.1500	9.1500	9.1500	9.1500	-27.668%	1	5	-42.077%
2025-03-26	12.6500	12.6500	12.6500	12.6500	+3.944%	1	4	-58.103%
2025-03-19	12.1700	12.1700	12.1700	12.1700	+8.467%	1	3	-56.450%
2025-03-18	11.2200	11.2200	11.2200	11.2200	-59.185%	1	3	-52.763%
2025-02-13	27.4900	27.4900	27.4900	27.4900	+1.815%	1	2	-80.720%
2024-12-05	27.0000	27.0000	27.0000	27.0000	-33.333%	1	2	-80.370%
2024-12-03	40.5000	40.5000	40.5000	40.5000	-7.955%	1	2	-86.914%
2024-12-02	44.0000	44.0000	44.0000	44.0000	+10.000%	1	1	-87.955%
2024-11-25	40.0000	40.0000	40.0000	40.0000	0.000%	1	1	-86.750%