Dark

AVAV20270115C270
AVAV Jan 15 2027 270.00 Call (AVAV270115C00270000)
option OPRA

EOD

Sep 10, 2026

4.35+31.818%(+1.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.7000	4.4400	3.7000	4.3500	+31.818%	5	179	0.000%
2026-09-09	3.3000	3.3000	3.3000	3.3000	-23.256%	4	180	+31.818%
2026-09-08	4.2500	4.4000	4.2500	4.3000	-2.273%	8	176	+1.163%
2026-08-31	4.4000	4.4000	4.4000	4.4000	-20.000%	3	174	-1.136%
2026-08-27	4.7000	5.5000	4.7000	5.5000	+5.163%	3	172	-20.909%
2026-08-25	5.2500	5.2500	5.2300	5.2300	-44.715%	2	172	-16.826%
2026-08-19	9.4600	9.4600	9.4600	9.4600	-44.353%	1	172	-54.017%
2026-08-17	16.0300	17.0000	16.0300	17.0000	0.000%	2	171	-74.412%
2026-08-14	17.0000	17.0000	17.0000	17.0000	-2.186%	1	171	-74.412%
2026-08-10	17.3800	17.3800	17.3800	17.3800	+5.653%	1	171	-74.971%
2026-08-07	16.4500	16.4500	16.4500	16.4500	+31.076%	7	172	-73.556%
2026-08-04	10.9900	12.5500	10.9900	12.5500	+61.935%	3	177	-65.339%
2026-07-31	8.5000	8.5000	7.7500	7.7500	-24.757%	3	178	-43.871%
2026-07-28	10.3000	10.4000	10.3000	10.3000	+20.187%	66	177	-57.767%
2026-07-24	9.0400	9.0400	8.5700	8.5700	-4.778%	2	169	-49.242%
2026-07-21	9.0000	9.0000	9.0000	9.0000	+25.000%	1	168	-51.667%
2026-07-20	7.2000	7.2000	7.2000	7.2000	-25.773%	1	169	-39.583%
2026-07-10	9.7000	9.7000	9.7000	9.7000	-2.513%	1	168	-55.155%
2026-07-09	9.8000	9.9500	9.8000	9.9500	-28.366%	2	168	-56.281%
2026-07-07	13.3600	13.8900	13.3600	13.8900	-29.133%	2	168	-68.683%
2026-07-06	19.8000	19.8000	19.6000	19.6000	-21.943%	2	168	-77.806%
2026-07-02	25.1100	25.1100	25.1100	25.1100	+51.630%	1	168	-82.676%
2026-07-01	15.7000	16.5600	15.6400	16.5600	+30.394%	13	168	-73.732%
2026-06-30	15.0000	15.0000	12.7000	12.7000	+59.748%	6	169	-65.748%
2026-06-25	7.7100	7.9500	7.7100	7.9500	-13.115%	2	170	-45.283%
2026-06-24	9.5500	9.7100	9.1500	9.1500	-11.594%	6	171	-52.459%
2026-06-23	10.3600	10.3600	10.3500	10.3500	-9.449%	2	166	-57.971%
2026-06-22	11.4300	11.4300	11.4300	11.4300	-29.531%	2	166	-61.942%
2026-06-17	16.2200	16.2200	16.2200	16.2200	-9.436%	1	164	-73.181%
2026-06-12	20.0000	20.0000	17.9100	17.9100	-46.135%	7	163	-75.712%
2026-06-04	33.2500	33.2500	33.2500	33.2500	-0.449%	1	163	-86.917%
2026-06-01	32.7000	33.4000	32.7000	33.4000	-10.933%	2	162	-86.976%
2026-05-28	31.0500	37.5000	31.0500	37.5000	+76.887%	6	161	-88.400%
2026-05-27	21.2000	21.2000	21.2000	21.2000	+32.500%	2	156	-79.481%
2026-05-22	16.2000	16.2000	16.0000	16.0000	+4.644%	4	155	-72.813%
2026-05-21	15.2900	15.2900	15.2900	15.2900	+1.933%	5	160	-71.550%
2026-05-18	15.0000	15.0000	15.0000	15.0000	-7.407%	1	160	-71.000%
2026-05-14	16.2000	16.2000	16.2000	16.2000	-10.000%	1	159	-73.148%
2026-05-12	18.0000	18.0000	18.0000	18.0000	+11.801%	3	159	-75.833%
2026-05-08	16.2000	16.4000	16.1000	16.1000	-5.015%	21	159	-72.981%
2026-05-07	18.6000	18.6000	16.9500	16.9500	-2.305%	3	159	-74.336%
2026-05-05	17.3500	17.3500	17.3500	17.3500	-21.847%	2	159	-74.928%
2026-05-04	22.2000	22.2000	22.2000	22.2000	-11.271%	2	158	-80.405%
2026-04-30	25.0000	25.0200	25.0000	25.0200	-7.333%	2	156	-82.614%
2026-04-28	26.0000	27.0000	26.0000	27.0000	-9.699%	2	157	-83.889%
2026-04-27	29.9000	29.9000	29.9000	29.9000	+17.255%	1	157	-85.452%
2026-04-20	25.5000	25.5000	25.5000	25.5000	-12.671%	2	158	-82.941%
2026-04-15	29.2000	29.2000	29.2000	29.2000	+16.800%	2	156	-85.103%
2026-04-14	29.4000	29.4000	25.0000	25.0000	+25.000%	10	154	-82.600%
2026-04-10	20.0000	20.0000	20.0000	20.0000	-3.846%	7	147	-78.250%
2026-04-09	20.8000	20.8000	20.8000	20.8000	-17.787%	1	147	-79.087%
2026-04-08	25.3000	25.3000	25.3000	25.3000	+4.244%	5	146	-82.806%
2026-04-07	24.2700	24.2700	24.2700	24.2700	+10.318%	1	146	-82.077%
2026-04-02	22.0000	22.0000	22.0000	22.0000	-4.348%	1	146	-80.227%
2026-04-01	27.0000	27.0000	23.0000	23.0000	-1.288%	5	146	-81.087%
2026-03-31	23.3000	23.3000	23.3000	23.3000	-0.851%	1	150	-81.330%
2026-03-30	24.1100	24.1100	23.5000	23.5000	-32.895%	2	150	-81.489%
2026-03-23	35.2000	35.2000	35.0200	35.0200	+1.390%	2	150	-87.579%
2026-03-20	34.5800	34.5800	34.5400	34.5400	-15.756%	10	150	-87.406%
2026-03-18	41.0000	41.0000	41.0000	41.0000	+2.500%	1	154	-89.390%
2026-03-16	40.0000	40.0000	40.0000	40.0000	-11.700%	1	154	-89.125%
2026-03-12	42.9500	45.3000	42.9500	45.3000	+15.561%	45	155	-90.397%
2026-03-11	44.1000	44.1000	38.6900	39.2000	-25.191%	20	147	-88.903%
2026-03-10	52.4000	52.4000	52.4000	52.4000	-8.567%	2	140	-91.698%
2026-03-06	53.0700	57.3200	53.0700	57.3100	+17.801%	11	140	-92.410%
2026-03-05	53.7000	53.7000	46.6800	48.6500	-9.807%	13	132	-91.059%
2026-03-04	53.9400	53.9400	53.9400	53.9400	+5.146%	1	127	-91.935%
2026-03-03	51.5000	51.5000	48.6800	51.3000	+11.522%	3	126	-91.520%
2026-03-02	90.2500	98.7700	46.0000	46.0000	-31.700%	23	127	-90.543%
2026-02-26	67.3500	67.3500	67.3500	67.3500	-4.468%	1	126	-93.541%
2026-02-25	70.5000	70.5000	70.5000	70.5000	-2.826%	1	125	-93.830%
2026-02-24	72.5500	72.5500	72.5500	72.5500	-1.959%	1	125	-94.004%
2026-02-20	83.4000	83.4000	74.0000	74.0000	-6.329%	15	125	-94.122%
2026-02-19	78.0000	81.5000	78.0000	79.0000	+6.326%	27	123	-94.494%
2026-02-18	74.8400	75.1500	72.3400	74.3000	+23.627%	19	112	-94.145%
2026-02-11	57.7500	60.1000	57.7500	60.1000	-14.812%	3	109	-92.762%
2026-02-10	74.7400	75.6100	70.5500	70.5500	-6.581%	4	109	-93.834%
2026-02-09	75.1600	75.5200	74.2000	75.5200	+11.469%	25	111	-94.240%
2026-02-06	60.9000	67.7500	60.9000	67.7500	+26.446%	3	101	-93.579%
2026-02-05	62.4000	62.4000	53.5800	53.5800	-20.030%	5	101	-91.881%
2026-02-04	67.0000	69.1000	67.0000	67.0000	-16.511%	8	102	-93.507%
2026-02-03	80.2500	80.2500	80.2500	80.2500	+5.218%	1	106	-94.579%
2026-02-02	73.8600	76.2700	73.8600	76.2700	-4.304%	2	105	-94.297%
2026-01-30	79.7000	79.7000	79.7000	79.7000	-8.095%	5	104	-94.542%
2026-01-29	87.0000	87.0000	86.7200	86.7200	-10.135%	4	99	-94.984%
2026-01-28	108.0000	108.0000	96.5000	96.5000	-4.455%	11	95	-95.492%
2026-01-27	101.5000	101.5000	100.7000	101.0000	+4.555%	3	94	-95.693%
2026-01-26	96.6000	96.6000	96.6000	96.6000	-2.915%	2	91	-95.497%
2026-01-23	99.5000	99.5000	99.5000	99.5000	-7.870%	1	89	-95.628%
2026-01-21	110.2000	110.2000	108.0000	108.0000	-23.404%	5	88	-95.972%
2026-01-20	157.9200	157.9200	141.0000	141.0000	-21.448%	3	86	-96.915%
2026-01-16	179.5000	179.5000	179.5000	179.5000	+22.109%	1	88	-97.577%
2026-01-15	148.5000	148.5000	147.0000	147.0000	+8.688%	3	88	-97.041%
2026-01-14	135.2500	135.2500	135.2500	135.2500	-7.905%	1	86	-96.784%
2026-01-12	151.5000	151.5000	144.5300	146.8600	+1.374%	7	87	-97.038%
2026-01-09	146.0500	146.0500	144.8700	144.8700	+10.058%	22	86	-96.997%
2026-01-08	131.6300	131.6300	131.6300	131.6300	+22.561%	1	97	-96.695%
2026-01-07	107.4000	107.4000	107.4000	107.4000	+0.374%	1	97	-95.950%
2026-01-06	107.0000	107.0000	107.0000	107.0000	+15.054%	1	98	-95.935%
2026-01-05	88.7500	93.0000	88.5800	93.0000	+64.689%	3	97	-95.323%
2025-12-31	55.9800	56.4700	55.9800	56.4700	-13.456%	2	97	-92.297%
2025-12-26	65.2500	65.2500	65.2500	65.2500	+10.593%	1	97	-93.333%
2025-12-10	67.3300	67.3800	59.0000	59.0000	-35.519%	46	97	-92.627%
2025-12-09	91.5000	91.5000	91.5000	91.5000	+8.903%	5	86	-95.246%
2025-12-05	82.7500	84.8500	82.7500	84.0200	-5.754%	15	81	-94.823%
2025-12-04	89.1500	89.1500	89.1500	89.1500	+18.456%	2	71	-95.121%
2025-12-02	75.2600	75.2600	75.2600	75.2600	+3.893%	1	71	-94.220%
2025-12-01	75.9500	75.9500	72.4400	72.4400	-13.349%	3	70	-93.995%
2025-11-26	83.7500	83.7500	83.6000	83.6000	-4.881%	3	68	-94.797%
2025-11-24	87.8900	87.8900	87.8900	87.8900	+10.207%	4	68	-95.051%
2025-11-21	79.1100	79.7500	79.1100	79.7500	-37.155%	3	68	-94.545%
2025-11-06	131.0000	131.0000	126.9000	126.9000	-20.688%	6	65	-96.572%
2025-10-31	160.0000	160.0000	160.0000	160.0000	+7.383%	2	71	-97.281%
2025-10-22	149.0000	149.0000	149.0000	149.0000	-3.604%	1	73	-97.081%
2025-10-20	154.5700	154.5700	154.5700	154.5700	-11.876%	1	72	-97.186%
2025-10-15	175.4000	175.4000	175.4000	175.4000	-3.094%	2	72	-97.520%
2025-10-07	175.3500	181.0000	175.3500	181.0000	+8.709%	2	72	-97.597%
2025-10-06	165.6300	166.5000	165.6300	166.5000	+74.254%	6	72	-97.387%
2025-09-24	97.9800	97.9800	95.5500	95.5500	+4.655%	2	67	-95.447%
2025-09-23	91.3000	91.3000	91.3000	91.3000	+10.000%	3	68	-95.235%
2025-09-19	83.0000	83.0000	83.0000	83.0000	+3.362%	2	68	-94.759%
2025-09-18	80.3000	80.3000	80.3000	80.3000	+14.225%	3	68	-94.583%
2025-09-17	71.8000	71.8000	69.8000	70.3000	+15.246%	15	68	-93.812%
2025-09-11	61.0000	61.0000	61.0000	61.0000	+26.059%	1	64	-92.869%
2025-09-10	51.0000	51.0000	48.3900	48.3900	-11.536%	4	65	-91.011%
2025-08-22	54.7000	54.7000	54.7000	54.7000	+6.420%	6	67	-92.048%
2025-08-20	51.4000	51.4000	51.4000	51.4000	-0.330%	1	73	-91.537%
2025-08-19	55.0000	55.0000	51.5700	51.5700	-16.823%	3	74	-91.565%
2025-08-13	61.3000	62.0000	61.3000	62.0000	+3.766%	9	73	-92.984%
2025-08-08	64.0000	64.0000	58.5000	59.7500	-14.521%	3	69	-92.720%
2025-08-07	69.9000	69.9000	69.9000	69.9000	+3.479%	3	68	-93.777%
2025-08-01	67.5500	67.5500	67.5500	67.5500	-14.277%	1	65	-93.560%
2025-07-29	78.8000	78.8000	78.8000	78.8000	-1.005%	3	65	-94.480%
2025-07-23	77.7000	79.9000	77.5900	79.6000	+7.263%	38	62	-94.535%
2025-07-22	74.2100	74.2100	74.2100	74.2100	-8.496%	3	48	-94.138%
2025-07-21	81.0000	81.1000	81.0000	81.1000	-0.123%	2	48	-94.636%
2025-07-17	81.2000	81.2000	81.2000	81.2000	+13.725%	3	48	-94.643%
2025-07-14	71.3500	71.4000	71.3500	71.4000	-1.176%	8	46	-93.908%
2025-07-11	66.3000	72.2500	64.0000	72.2500	+27.876%	3	42	-93.979%
2025-07-08	56.5000	56.5000	56.5000	56.5000	-12.943%	2	40	-92.301%
2025-07-02	64.9000	64.9000	64.9000	64.9000	-18.875%	1	40	-93.297%
2025-07-01	80.0000	80.0000	80.0000	80.0000	-12.568%	1	39	-94.563%
2025-06-30	88.6400	91.5000	88.6400	91.5000	+11.192%	2	39	-95.246%
2025-06-27	84.0000	84.0000	75.7500	82.2900	+9.370%	4	38	-94.714%
2025-06-26	52.8000	75.2400	52.8000	75.2400	+630.485%	35	35	-94.219%
2025-03-24	10.3000	10.3000	10.3000	10.3000	-28.867%	1	4	-57.767%
2025-03-04	14.4800	14.4800	14.4800	14.4800	-31.374%	3	4	-69.959%
2024-12-27	21.1000	21.1000	21.1000	21.1000	-55.765%	2	4	-79.384%
2024-10-24	47.7000	47.7000	47.7000	47.7000	+6.000%	1	3	-90.881%
2024-10-01	45.0000	45.0000	45.0000	45.0000	+31.965%	1	4	-90.333%
2024-09-23	34.1000	34.1000	34.1000	34.1000	0.000%	3	3	-87.243%