Dark

AVAV20270115C260
AVAV Jan 15 2027 260.00 Call (AVAV270115C00260000)
option OPRA

EOD

Sep 10, 2026

4.17+4.250%(+0.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5500	4.3600	3.5400	4.1700	+4.250%	8	211	0.000%
2026-09-02	4.2000	4.2000	4.0000	4.0000	-8.467%	4	207	+4.250%
2026-09-01	4.5000	4.5000	4.3000	4.3700	-10.816%	5	206	-4.577%
2026-08-31	4.9000	4.9000	4.9000	4.9000	-3.922%	2	207	-14.898%
2026-08-28	5.1000	5.1000	5.1000	5.1000	-3.774%	1	209	-18.235%
2026-08-26	4.8900	5.3500	4.0000	5.3000	-55.833%	10	210	-21.321%
2026-08-18	12.0000	12.0000	12.0000	12.0000	-38.462%	1	204	-65.250%
2026-08-14	20.5000	20.5000	19.5000	19.5000	+7.143%	5	204	-78.615%
2026-08-13	18.2000	18.2000	18.2000	18.2000	-11.220%	1	205	-77.088%
2026-08-12	20.5000	20.5000	20.5000	20.5000	+22.754%	3	206	-79.659%
2026-08-10	16.7000	16.7000	16.7000	16.7000	+19.286%	1	203	-75.030%
2026-08-04	12.7000	14.0000	12.7000	14.0000	+37.525%	46	202	-70.214%
2026-08-03	10.3100	10.3100	10.1800	10.1800	+26.775%	2	166	-59.037%
2026-07-29	9.6900	9.6900	8.0300	8.0300	-24.245%	4	165	-48.070%
2026-07-28	9.8100	10.6000	9.7100	10.6000	-4.505%	8	167	-60.660%
2026-07-27	10.8700	11.3000	10.8700	11.1000	+8.824%	4	166	-62.432%
2026-07-22	11.5600	11.5600	10.2000	10.2000	+8.511%	2	168	-59.118%
2026-07-21	9.4000	9.4000	9.3100	9.4000	+22.078%	10	169	-55.638%
2026-07-20	7.7000	7.7000	7.7000	7.7000	-16.304%	1	161	-45.844%
2026-07-17	8.7000	9.2000	8.7000	9.2000	-3.158%	4	160	-54.674%
2026-07-16	9.5000	9.5000	9.5000	9.5000	+15.854%	1	161	-56.105%
2026-07-15	8.2000	8.2000	8.2000	8.2000	0.000%	1	160	-49.146%
2026-07-13	8.2000	8.2000	8.2000	8.2000	-41.967%	1	161	-49.146%
2026-07-08	14.7000	14.7000	14.1300	14.1300	-21.500%	5	161	-70.488%
2026-07-07	18.0000	18.0000	18.0000	18.0000	-12.959%	1	160	-76.833%
2026-07-06	23.4000	23.4000	20.6800	20.6800	-10.087%	3	161	-79.836%
2026-07-02	20.0000	23.0000	20.0000	23.0000	+36.095%	5	162	-81.870%
2026-07-01	16.9000	17.3900	16.9000	16.9000	+100.474%	6	162	-75.325%
2026-06-25	7.5000	8.4300	7.5000	8.4300	-17.028%	3	158	-50.534%
2026-06-24	10.6100	10.6100	10.1600	10.1600	-30.124%	4	160	-58.957%
2026-06-22	14.5400	14.5400	14.5400	14.5400	-14.471%	1	160	-71.320%
2026-06-18	17.0000	17.0000	17.0000	17.0000	-19.048%	1	161	-75.471%
2026-06-15	21.0000	21.0000	21.0000	21.0000	-11.913%	1	161	-80.143%
2026-06-11	22.0000	23.8400	22.0000	23.8400	+19.799%	16	161	-82.508%
2026-06-10	21.0000	23.2300	19.9000	19.9000	-16.841%	6	173	-79.045%
2026-06-09	23.9300	23.9300	23.9300	23.9300	-12.664%	1	172	-82.574%
2026-06-08	27.4000	27.4000	27.4000	27.4000	-5.517%	1	171	-84.781%
2026-06-05	29.0000	29.0000	29.0000	29.0000	0.000%	5	170	-85.621%
2026-06-03	28.9000	29.0000	28.9000	29.0000	-14.706%	2	165	-85.621%
2026-06-02	34.0000	34.0000	34.0000	34.0000	-7.104%	5	164	-87.735%
2026-06-01	35.2000	36.6000	34.5800	36.6000	-1.081%	7	159	-88.607%
2026-05-29	37.2000	37.2000	37.0000	37.0000	-11.905%	10	157	-88.730%
2026-05-28	42.0000	42.0000	42.0000	42.0000	+55.556%	1	152	-90.071%
2026-05-26	23.5000	27.0000	23.5000	27.0000	+46.262%	2	152	-84.556%
2026-05-22	17.8000	18.4600	17.5000	18.4600	+11.879%	5	147	-77.411%
2026-05-20	16.6000	16.6000	16.5000	16.5000	-11.290%	3	147	-74.727%
2026-05-14	18.6000	18.6000	18.6000	18.6000	+11.578%	1	145	-77.581%
2026-05-13	16.7700	16.7700	16.6600	16.6700	-9.892%	8	146	-74.985%
2026-05-11	18.9000	18.9000	18.5000	18.5000	+8.824%	2	146	-77.459%
2026-05-06	17.0000	17.0000	17.0000	17.0000	-26.087%	2	146	-75.471%
2026-05-04	23.5800	23.5800	23.0000	23.0000	-22.087%	2	146	-81.870%
2026-04-28	29.5200	29.5200	29.5200	29.5200	-20.517%	5	145	-85.874%
2026-04-22	38.0000	38.0000	37.1400	37.1400	-5.013%	2	145	-88.772%
2026-04-21	33.1000	41.4000	33.1000	39.1000	+20.866%	3	145	-89.335%
2026-04-16	32.3500	32.3500	32.3500	32.3500	+3.454%	1	145	-87.110%
2026-04-15	31.2700	31.2700	31.2700	31.2700	+4.268%	2	144	-86.665%
2026-04-14	29.9900	29.9900	29.9900	29.9900	+15.346%	2	144	-86.095%
2026-04-13	26.0000	26.0000	26.0000	26.0000	+10.638%	1	143	-83.962%
2026-04-10	22.0000	23.5000	22.0000	23.5000	+9.099%	2	143	-82.255%
2026-04-09	22.3100	22.3100	21.5400	21.5400	-9.912%	2	143	-80.641%
2026-03-31	23.9300	23.9300	23.9100	23.9100	-2.408%	23	145	-82.560%
2026-03-30	25.4000	25.4000	24.5000	24.5000	-11.264%	4	136	-82.980%
2026-03-27	27.6100	27.6100	27.6100	27.6100	-21.339%	10	132	-84.897%
2026-03-25	35.1000	35.1000	35.1000	35.1000	-4.620%	1	142	-88.120%
2026-03-20	36.7200	36.8000	36.7200	36.8000	-5.641%	2	142	-88.668%
2026-03-19	39.0000	39.0000	39.0000	39.0000	-6.092%	2	140	-89.308%
2026-03-11	41.0300	44.1000	40.8100	41.5300	-21.374%	14	138	-89.959%
2026-03-10	52.8200	52.8200	52.8200	52.8200	-0.340%	2	128	-92.105%
2026-03-09	54.6100	54.6100	53.0000	53.0000	-9.013%	6	128	-92.132%
2026-03-06	58.2500	58.2500	58.2500	58.2500	+18.106%	5	131	-92.841%
2026-03-05	52.4000	52.4000	49.3200	49.3200	-10.327%	32	127	-91.545%
2026-03-04	55.0000	55.0000	55.0000	55.0000	-7.501%	10	150	-92.418%
2026-03-03	56.3500	59.4600	56.0000	59.4600	+29.542%	63	150	-92.987%
2026-03-02	98.5000	98.5000	44.2000	45.9000	-30.665%	12	124	-90.915%
2026-02-27	66.5600	66.5600	66.0000	66.2000	-3.075%	3	121	-93.701%
2026-02-26	70.4100	70.4100	68.3000	68.3000	-2.429%	3	120	-93.895%
2026-02-25	70.0000	70.0000	70.0000	70.0000	+1.597%	2	117	-94.043%
2026-02-24	68.9000	68.9000	68.9000	68.9000	-7.018%	2	117	-93.948%
2026-02-23	74.2400	74.5000	74.1000	74.1000	-5.364%	17	118	-94.372%
2026-02-20	78.9700	78.9700	78.2800	78.3000	-7.839%	3	101	-94.674%
2026-02-19	84.9600	84.9600	84.9600	84.9600	+9.626%	1	101	-95.092%
2026-02-18	77.5000	77.5000	77.5000	77.5000	+0.964%	1	101	-94.619%
2026-02-17	72.0000	78.0000	70.5000	76.7600	+18.860%	20	100	-94.567%
2026-02-13	64.5800	64.5800	64.5800	64.5800	+5.834%	1	87	-93.543%
2026-02-12	61.0200	61.0200	61.0200	61.0200	-22.563%	1	87	-93.166%
2026-02-09	70.5000	78.8000	70.5000	78.8000	+9.399%	2	87	-94.708%
2026-02-06	62.0200	72.0300	62.0200	72.0300	+1.422%	22	87	-94.211%
2026-02-04	71.0200	71.0200	71.0200	71.0200	-5.934%	19	99	-94.128%
2026-02-02	75.5000	75.5000	75.5000	75.5000	-37.819%	1	80	-94.477%
2026-01-20	163.0900	163.0900	121.4200	121.4200	-31.207%	5	80	-96.566%
2026-01-16	176.5000	176.5000	176.5000	176.5000	+14.388%	1	84	-97.637%
2026-01-15	154.3000	154.3000	154.3000	154.3000	+3.038%	2	84	-97.297%
2026-01-09	150.0000	151.5000	149.7500	149.7500	-1.057%	10	82	-97.215%
2026-01-08	151.3500	151.3500	151.3500	151.3500	+33.172%	1	92	-97.245%
2026-01-07	113.6500	113.6500	113.6500	113.6500	+7.217%	3	92	-96.331%
2026-01-06	106.0000	106.0000	106.0000	106.0000	+8.718%	11	92	-96.066%
2026-01-05	75.2000	97.5000	75.2000	97.5000	+44.060%	16	89	-95.723%
2026-01-02	69.1700	69.1700	67.6800	67.6800	+13.882%	3	89	-93.839%
2025-12-31	59.4300	59.4300	59.4300	59.4300	-1.769%	1	85	-92.983%
2025-12-30	60.5000	60.5000	60.5000	60.5000	-6.679%	1	85	-93.107%
2025-12-29	64.8300	64.8300	64.8300	64.8300	-6.057%	1	84	-93.568%
2025-12-26	69.0100	69.0100	69.0100	69.0100	-3.765%	1	85	-93.957%
2025-12-24	71.7100	71.7100	71.7100	71.7100	-0.403%	1	84	-94.185%
2025-12-23	71.9300	72.0000	71.9300	72.0000	+3.746%	10	84	-94.208%
2025-12-22	69.2800	69.7500	69.2800	69.4000	+14.958%	4	74	-93.991%
2025-12-19	59.0000	60.6900	57.3000	60.3700	+12.715%	13	71	-93.093%
2025-12-17	53.5600	53.5600	53.5600	53.5600	-13.613%	2	60	-92.214%
2025-12-12	62.0000	62.0000	62.0000	62.0000	+0.032%	1	59	-93.274%
2025-12-11	61.9600	61.9800	61.9600	61.9800	-0.577%	10	59	-93.272%
2025-12-10	70.0000	70.7500	62.3400	62.3400	-30.151%	13	49	-93.311%
2025-12-09	89.2500	89.2500	89.2500	89.2500	-3.722%	2	42	-95.328%
2025-12-04	92.5900	92.7000	92.5900	92.7000	+21.176%	6	42	-95.502%
2025-12-02	76.5000	76.5000	76.5000	76.5000	+6.147%	1	41	-94.549%
2025-12-01	81.7500	81.7500	72.0700	72.0700	-25.083%	3	42	-94.214%
2025-11-19	96.2000	96.2000	96.2000	96.2000	-19.024%	1	42	-95.665%
2025-11-07	118.8000	118.8000	118.8000	118.8000	-10.677%	1	42	-96.490%
2025-11-06	133.0000	133.0000	133.0000	133.0000	-15.823%	1	43	-96.865%
2025-11-04	158.0000	158.0000	158.0000	158.0000	-1.435%	2	42	-97.361%
2025-10-20	160.1700	160.3000	160.1700	160.3000	+4.771%	2	42	-97.399%
2025-10-17	155.0500	155.0500	153.0000	153.0000	-12.220%	2	41	-97.275%
2025-10-16	171.8000	174.3000	171.8000	174.3000	-12.394%	4	42	-97.608%
2025-10-14	198.9600	198.9600	198.9600	198.9600	+12.153%	1	42	-97.904%
2025-10-07	177.0000	177.4000	177.0000	177.4000	+3.743%	6	44	-97.649%
2025-10-06	171.0000	171.0000	171.0000	171.0000	+2.857%	1	44	-97.561%
2025-10-03	166.2500	166.2500	166.2500	166.2500	+10.649%	1	44	-97.492%
2025-10-02	150.2500	150.2500	150.2500	150.2500	+11.635%	2	44	-97.225%
2025-10-01	134.5900	134.5900	134.5900	134.5900	+21.801%	1	46	-96.902%
2025-09-29	110.5000	110.5000	110.5000	110.5000	+7.543%	2	46	-96.226%
2025-09-26	102.7500	102.7500	102.7500	102.7500	+4.633%	1	48	-95.942%
2025-09-25	94.9000	98.2000	94.9000	98.2000	-0.102%	2	47	-95.754%
2025-09-23	98.3000	98.3000	98.3000	98.3000	+12.343%	2	48	-95.758%
2025-09-19	87.5000	87.5000	87.5000	87.5000	+0.923%	3	50	-95.234%
2025-09-18	86.7000	86.7000	86.7000	86.7000	+15.909%	2	47	-95.190%
2025-09-17	75.0000	75.0000	74.8000	74.8000	+1.561%	3	45	-94.425%
2025-09-16	68.5000	73.6500	68.5000	73.6500	+20.580%	4	44	-94.338%
2025-09-15	61.0800	61.0800	61.0800	61.0800	-1.165%	1	41	-93.173%
2025-09-11	61.8000	61.8000	61.8000	61.8000	+18.846%	3	41	-93.252%
2025-09-10	52.0000	52.0000	52.0000	52.0000	-20.526%	1	38	-91.981%
2025-08-28	65.4300	65.4300	65.4300	65.4300	+3.610%	1	38	-93.627%
2025-08-26	63.1500	63.1500	63.1500	63.1500	+14.402%	1	39	-93.397%
2025-08-21	55.2000	55.2000	55.2000	55.2000	+1.284%	2	38	-92.446%
2025-08-20	54.7500	54.7500	54.5000	54.5000	-4.720%	6	36	-92.349%
2025-08-19	60.5000	60.5000	56.8000	57.2000	-9.365%	21	39	-92.710%
2025-08-15	63.1100	63.1100	63.1100	63.1100	-0.755%	1	36	-93.392%
2025-08-11	63.6000	64.1000	63.5900	63.5900	-7.841%	7	36	-93.442%
2025-08-08	69.0000	69.0000	69.0000	69.0000	-7.258%	1	37	-93.957%
2025-08-01	71.8000	74.4000	71.8000	74.4000	-12.471%	7	37	-94.395%
2025-07-25	84.0000	85.0000	84.0000	85.0000	+4.294%	7	36	-95.094%
2025-07-23	81.5000	81.5000	81.5000	81.5000	+5.666%	1	30	-94.883%
2025-07-22	80.0500	80.0500	77.1300	77.1300	-10.935%	10	30	-94.594%
2025-07-21	86.6000	86.6000	86.6000	86.6000	+10.290%	2	30	-95.185%
2025-07-16	78.5200	78.5200	78.5200	78.5200	-1.604%	1	30	-94.689%
2025-07-15	76.7000	79.8000	76.7000	79.8000	-1.893%	3	30	-94.774%
2025-07-14	74.8000	81.3400	71.9000	81.3400	+3.618%	11	30	-94.873%
2025-07-11	72.0000	78.5000	69.6000	78.5000	+33.754%	10	31	-94.688%
2025-07-09	55.1000	58.6900	55.1000	58.6900	-1.938%	3	33	-92.895%
2025-07-08	62.5800	62.5800	58.7000	59.8500	-9.318%	13	34	-93.033%
2025-07-03	66.0000	66.0000	66.0000	66.0000	-10.508%	1	33	-93.682%
2025-07-01	83.0000	85.0000	73.7500	73.7500	-23.812%	15	33	-94.346%
2025-06-30	96.8200	96.8200	96.8000	96.8000	+12.952%	15	25	-95.692%
2025-06-27	85.7000	85.7000	85.7000	85.7000	+12.026%	1	33	-95.134%
2025-06-26	67.5000	76.5000	67.5000	76.5000	+29.661%	29	32	-94.549%
2025-06-25	55.0000	59.0000	55.0000	59.0000	+78.788%	3	24	-92.932%
2025-06-23	33.0000	33.0000	33.0000	33.0000	+5.263%	1	21	-87.364%
2025-06-20	31.3500	31.3500	31.3500	31.3500	-5.230%	4	20	-86.699%
2025-06-13	34.5000	34.5000	33.0800	33.0800	-11.314%	4	18	-87.394%
2025-06-09	35.0000	37.3000	35.0000	37.3000	+78.469%	4	17	-88.820%
2025-05-09	20.9000	20.9000	20.9000	20.9000	+105.305%	20	13	-80.048%
2025-03-18	10.1800	10.1800	10.1800	10.1800	-12.991%	1	3	-59.037%
2025-03-12	11.7000	11.7000	11.7000	11.7000	+2.183%	1	3	-64.359%
2025-03-10	11.4500	11.4500	11.4500	11.4500	-58.739%	2	3	-63.581%
2025-01-29	27.7500	27.7500	27.7500	27.7500	-45.050%	2	3	-84.973%
2024-10-18	50.5000	50.5000	50.5000	50.5000	+81.655%	2	2	-91.743%
2024-09-17	27.8000	27.8000	27.8000	27.8000	0.000%	2	2	-85.000%