Dark

AVAV20270115C280
AVAV Jan 15 2027 280.00 Call (AVAV270115C00280000)
option OPRA

EOD

Sep 10, 2026

3.75-3.351%(-0.13)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.8200	4.0000	2.9600	3.7500	-3.351%	9	105	0.000%
2026-08-31	3.8000	3.8800	3.8000	3.8800	-8.706%	17	100	-3.351%
2026-08-28	4.2500	4.2500	4.2500	4.2500	-3.409%	1	100	-11.765%
2026-08-27	4.3800	4.4000	4.3800	4.4000	+4.513%	2	99	-14.773%
2026-08-26	4.2100	4.2100	4.2100	4.2100	-9.071%	10	99	-10.926%
2026-08-25	4.6500	4.6500	4.6300	4.6300	-47.386%	2	89	-19.006%
2026-08-19	9.0000	9.0000	8.8000	8.8000	-30.435%	2	87	-57.386%
2026-08-17	12.6500	12.6500	12.6500	12.6500	-16.225%	1	88	-70.356%
2026-08-10	14.5500	15.1000	14.5500	15.1000	+4.138%	6	88	-75.166%
2026-08-07	14.5000	14.5000	14.5000	14.5000	+29.234%	7	85	-74.138%
2026-08-05	11.1000	11.2200	11.1000	11.2200	+12.200%	8	92	-66.578%
2026-08-04	10.0000	10.0000	10.0000	10.0000	+26.582%	1	87	-62.500%
2026-08-03	7.9000	7.9000	7.9000	7.9000	0.000%	1	88	-52.532%
2026-07-24	8.2600	8.2600	7.9000	7.9000	-24.038%	2	88	-52.532%
2026-07-23	10.5000	10.5000	10.4000	10.4000	+10.638%	3	88	-63.942%
2026-07-22	9.4000	9.4000	9.4000	9.4000	+43.511%	1	87	-60.106%
2026-07-20	6.4000	6.5500	6.4000	6.5500	-8.647%	2	87	-42.748%
2026-07-17	7.1700	7.1700	7.1700	7.1700	+2.429%	1	86	-47.699%
2026-07-15	7.0000	7.0000	7.0000	7.0000	-22.222%	1	87	-46.429%
2026-07-09	9.0000	9.0000	9.0000	9.0000	-30.070%	1	86	-58.333%
2026-07-07	12.8700	12.8700	12.8700	12.8700	-8.723%	1	85	-70.862%
2026-07-01	14.4000	15.2900	14.1000	14.1000	+3.676%	4	85	-73.404%
2026-06-30	13.7000	14.0000	13.6000	13.6000	+63.855%	5	86	-72.426%
2026-06-29	8.3000	8.3000	8.3000	8.3000	+16.084%	4	88	-54.819%
2026-06-25	7.2200	7.2200	7.1500	7.1500	-14.881%	2	84	-47.552%
2026-06-24	8.7500	8.9000	8.3900	8.4000	-9.677%	6	82	-55.357%
2026-06-23	9.3000	9.3000	9.3000	9.3000	-34.043%	1	77	-59.677%
2026-06-16	14.2000	14.2000	14.1000	14.1000	-14.545%	2	77	-73.404%
2026-06-15	16.5000	16.5000	16.5000	16.5000	-3.396%	1	77	-77.273%
2026-06-12	17.3000	17.3000	17.0800	17.0800	-6.154%	2	77	-78.044%
2026-06-11	19.0000	19.0000	18.2000	18.2000	-0.817%	2	78	-79.396%
2026-06-10	18.3500	18.3500	18.3500	18.3500	-7.323%	5	78	-79.564%
2026-06-09	21.3000	21.3000	19.8000	19.8000	-32.169%	2	83	-81.061%
2026-06-05	29.1600	29.1900	29.1600	29.1900	+12.921%	3	84	-87.153%
2026-06-04	25.8500	25.8500	25.8500	25.8500	+6.379%	1	85	-85.493%
2026-06-03	24.3000	24.3000	24.3000	24.3000	-18.456%	3	85	-84.568%
2026-06-01	29.8000	29.8000	29.8000	29.8000	-22.396%	8	88	-87.416%
2026-05-28	28.7000	38.4000	28.7000	38.4000	+92.000%	9	83	-90.234%
2026-05-27	20.0000	20.0000	20.0000	20.0000	-9.091%	1	79	-81.250%
2026-05-26	22.0000	22.0000	22.0000	22.0000	+43.229%	1	79	-82.955%
2026-05-22	15.3600	15.3600	15.3600	15.3600	+8.169%	1	80	-75.586%
2026-05-18	14.2000	14.2000	14.2000	14.2000	+14.516%	1	80	-73.592%
2026-05-15	12.4000	12.4000	12.4000	12.4000	-23.973%	1	79	-69.758%
2026-05-08	15.3900	16.3100	15.3900	16.3100	+6.601%	5	79	-77.008%
2026-05-06	15.3000	15.3000	15.3000	15.3000	-1.035%	1	82	-75.490%
2026-05-05	17.0000	17.0000	15.4600	15.4600	-22.545%	4	82	-75.744%
2026-05-04	20.0000	20.0000	19.9600	19.9600	-10.090%	2	83	-81.212%
2026-05-01	23.8500	23.8500	22.2000	22.2000	-8.904%	6	83	-83.108%
2026-04-28	24.3700	24.3700	24.3700	24.3700	-8.761%	1	83	-84.612%
2026-04-27	26.7100	26.7100	26.7100	26.7100	-17.383%	1	83	-85.960%
2026-04-22	32.3300	32.3300	32.3300	32.3300	+29.320%	1	82	-88.401%
2026-04-20	21.0800	25.0000	21.0800	25.0000	+11.458%	2	82	-85.000%
2026-04-17	22.4300	22.4300	22.4300	22.4300	-15.961%	1	81	-83.281%
2026-04-14	26.6900	26.6900	26.6900	26.6900	+36.872%	3	80	-85.950%
2026-04-10	19.5000	19.5000	19.5000	19.5000	-17.722%	1	81	-80.769%
2026-04-08	20.9000	23.7000	20.9000	23.7000	+7.727%	3	80	-84.177%
2026-04-06	22.0000	22.0000	22.0000	22.0000	+1.243%	9	79	-82.955%
2026-04-02	19.6000	21.7300	19.6000	21.7300	+0.046%	7	87	-82.743%
2026-03-30	21.7200	21.7200	21.7200	21.7200	-8.624%	1	87	-82.735%
2026-03-27	23.7700	23.7700	23.7700	23.7700	-16.888%	1	88	-84.224%
2026-03-24	28.6000	28.6000	28.6000	28.6000	-1.617%	20	87	-86.888%
2026-03-20	29.0700	29.0700	29.0700	29.0700	-15.000%	1	107	-87.100%
2026-03-19	34.2000	34.2000	34.2000	34.2000	-9.043%	1	106	-89.035%
2026-03-16	37.6000	37.6000	37.6000	37.6000	-11.737%	1	106	-90.027%
2026-03-12	36.8600	42.6000	36.8600	42.6000	+12.997%	23	107	-91.197%
2026-03-11	36.5500	37.7000	35.5500	37.7000	-21.245%	13	90	-90.053%
2026-03-10	49.4500	49.4500	47.8700	47.8700	-12.916%	2	100	-92.166%
2026-03-06	55.2000	55.2000	54.9700	54.9700	+2.652%	5	103	-93.178%
2026-03-03	53.5500	53.5500	53.5500	53.5500	+32.222%	1	102	-92.997%
2026-03-02	92.5000	92.5000	40.5000	40.5000	-36.877%	118	103	-90.741%
2026-02-25	67.4800	67.4800	64.1500	64.1600	-19.710%	11	189	-94.155%
2026-02-20	79.9100	79.9100	79.9100	79.9100	-1.758%	1	189	-95.307%
2026-02-19	77.2300	81.3400	77.2300	81.3400	+14.563%	101	189	-95.390%
2026-02-18	71.0000	71.0000	71.0000	71.0000	+9.653%	1	88	-94.718%
2026-02-17	64.7500	64.7500	64.7500	64.7500	+17.089%	9	87	-94.208%
2026-02-11	55.3000	55.3000	55.3000	55.3000	-23.194%	2	96	-93.219%
2026-02-10	74.0000	74.0000	72.0000	72.0000	+0.167%	2	94	-94.792%
2026-02-09	71.8800	71.8800	71.8800	71.8800	+12.435%	1	94	-94.783%
2026-02-06	63.9300	63.9300	63.9300	63.9300	+17.952%	3	94	-94.134%
2026-02-05	54.2000	54.2000	54.2000	54.2000	-3.986%	2	91	-93.081%
2026-02-04	75.8000	75.8000	56.4500	56.4500	-23.406%	5	89	-93.357%
2026-02-03	75.8000	76.4000	73.6000	73.7000	+4.111%	15	84	-94.912%
2026-02-02	70.7900	70.7900	70.7900	70.7900	-6.362%	1	81	-94.703%
2026-01-30	75.4000	75.6000	75.4000	75.6000	-11.059%	3	81	-95.040%
2026-01-29	85.0000	85.0000	85.0000	85.0000	-11.917%	1	83	-95.588%
2026-01-28	95.0000	96.5000	95.0000	96.5000	+6.348%	2	82	-96.114%
2026-01-26	90.5000	90.7400	90.5000	90.7400	-0.286%	3	80	-95.867%
2026-01-21	115.3000	115.3000	91.0000	91.0000	-18.173%	3	81	-95.879%
2026-01-20	120.6300	120.6300	110.0000	111.2100	-33.335%	3	81	-96.628%
2026-01-16	172.0000	172.0000	166.8200	166.8200	+19.945%	2	81	-97.752%
2026-01-12	139.0800	139.0800	139.0800	139.0800	-1.327%	1	81	-97.304%
2026-01-09	140.9500	140.9500	140.9500	140.9500	+16.874%	7	82	-97.339%
2026-01-08	133.1200	133.1200	120.6000	120.6000	+14.584%	2	82	-96.891%
2026-01-07	105.5000	105.5000	105.2500	105.2500	+6.853%	3	84	-96.437%
2026-01-06	96.2700	98.5000	96.2000	98.5000	+6.949%	16	85	-96.193%
2026-01-05	76.3100	92.5000	76.3100	92.1000	+52.383%	7	82	-95.928%
2026-01-02	61.3000	61.3000	60.4400	60.4400	+14.971%	11	83	-93.795%
2025-12-31	52.5700	52.5700	52.5700	52.5700	-17.859%	1	71	-92.867%
2025-12-24	64.0000	64.0000	64.0000	64.0000	-1.584%	1	70	-94.141%
2025-12-23	65.0100	65.0300	65.0100	65.0300	+8.383%	10	70	-94.233%
2025-12-22	60.0000	60.0000	60.0000	60.0000	+6.800%	1	59	-93.750%
2025-12-12	56.4500	56.4500	56.1800	56.1800	-10.825%	5	59	-93.325%
2025-12-10	64.5000	65.1300	63.0000	63.0000	-21.739%	4	60	-94.048%
2025-12-09	85.4000	85.4000	80.5000	80.5000	0.000%	9	62	-95.342%
2025-12-08	80.5000	80.5000	80.5000	80.5000	-2.590%	3	54	-95.342%
2025-12-05	83.3000	83.3000	82.6400	82.6400	-5.554%	2	51	-95.462%
2025-12-04	83.6500	87.5000	83.6500	87.5000	+16.667%	3	51	-95.714%
2025-12-03	75.0000	75.0000	75.0000	75.0000	-2.344%	1	54	-95.000%
2025-12-01	76.8000	76.8000	76.8000	76.8000	-5.767%	1	53	-95.117%
2025-11-28	81.0000	81.5000	81.0000	81.5000	+0.704%	3	52	-95.399%
2025-11-26	80.9300	80.9300	80.9300	80.9300	+1.799%	1	50	-95.366%
2025-11-25	79.5000	79.5000	79.5000	79.5000	+0.633%	1	50	-95.283%
2025-11-21	76.2500	79.0000	76.2500	79.0000	-10.227%	2	49	-95.253%
2025-11-20	92.3700	92.3700	88.0000	88.0000	+4.762%	7	48	-95.739%
2025-11-18	86.5000	86.5000	84.0000	84.0000	-7.794%	4	41	-95.536%
2025-11-17	91.1000	91.1000	91.1000	91.1000	-4.707%	1	41	-95.884%
2025-11-14	98.5000	98.5000	95.6000	95.6000	-13.640%	3	40	-96.077%
2025-11-07	110.7000	110.7000	110.7000	110.7000	-9.277%	1	41	-96.612%
2025-11-06	122.0200	122.0200	122.0200	122.0200	-9.782%	1	41	-96.927%
2025-10-22	141.7700	141.7700	135.2500	135.2500	-6.821%	3	40	-97.227%
2025-10-17	145.1500	145.1500	145.1500	145.1500	-11.950%	1	43	-97.416%
2025-10-15	164.8500	164.8500	164.8500	164.8500	-14.015%	1	44	-97.725%
2025-10-14	191.7200	191.7200	191.7200	191.7200	+14.638%	1	45	-98.044%
2025-10-13	180.0000	180.0000	167.2400	167.2400	-7.577%	2	45	-97.758%
2025-10-10	180.9500	180.9500	180.9500	180.9500	+11.491%	1	47	-97.928%
2025-10-06	165.8800	165.8800	162.3000	162.3000	-0.429%	2	48	-97.689%
2025-10-03	163.0000	163.0000	163.0000	163.0000	+32.520%	1	48	-97.699%
2025-10-01	114.1000	123.0000	114.1000	123.0000	+25.102%	2	49	-96.951%
2025-09-29	102.2500	103.0000	98.3200	98.3200	+9.123%	14	49	-96.186%
2025-09-26	90.1000	90.1000	90.1000	90.1000	-2.278%	1	55	-95.838%
2025-09-24	92.2000	92.2000	92.2000	92.2000	+6.467%	1	56	-95.933%
2025-09-23	86.6000	86.6000	86.6000	86.6000	+11.383%	2	57	-95.670%
2025-09-22	77.7500	77.7500	77.7500	77.7500	+1.105%	2	59	-95.177%
2025-09-19	78.1000	78.1000	76.9000	76.9000	-3.779%	4	59	-95.124%
2025-09-18	80.0000	80.4800	77.8000	79.9200	+15.175%	15	61	-95.308%
2025-09-17	69.3900	69.3900	69.3900	69.3900	+44.774%	1	60	-94.596%
2025-09-10	47.7000	47.9300	47.7000	47.9300	-3.250%	4	59	-92.176%
2025-09-09	49.5400	49.5400	49.5400	49.5400	+0.243%	1	55	-92.430%
2025-09-08	49.4200	49.4200	49.4200	49.4200	-15.995%	3	54	-92.412%
2025-08-28	58.5100	58.8600	58.5100	58.8300	+21.550%	3	51	-93.626%
2025-08-20	47.0000	48.4000	47.0000	48.4000	-1.726%	14	53	-92.252%
2025-08-19	49.2500	49.2500	49.2500	49.2500	-12.242%	1	39	-92.386%
2025-08-13	55.9500	56.1200	55.9500	56.1200	-6.217%	3	39	-93.318%
2025-08-11	59.8400	59.8400	59.8400	59.8400	-5.511%	2	36	-93.733%
2025-08-07	63.3300	63.3300	63.3300	63.3300	-10.677%	1	36	-94.079%
2025-08-04	70.9000	70.9000	70.9000	70.9000	-0.141%	1	35	-94.711%
2025-07-31	71.0000	71.0000	71.0000	71.0000	-3.533%	1	36	-94.718%
2025-07-30	73.6000	73.6000	73.6000	73.6000	+1.939%	1	37	-94.905%
2025-07-28	72.9400	73.5200	72.2000	72.2000	-3.087%	5	37	-94.806%
2025-07-25	74.5000	74.5000	74.5000	74.5000	-6.875%	1	36	-94.966%
2025-07-24	80.0000	80.0000	80.0000	80.0000	+13.749%	1	37	-95.313%
2025-07-22	70.3300	70.3300	70.3300	70.3300	-11.423%	1	37	-94.668%
2025-07-21	79.6000	79.6000	79.4000	79.4000	-1.391%	4	37	-95.277%
2025-07-18	80.5200	80.5200	80.5200	80.5200	+4.436%	3	34	-95.343%
2025-07-17	76.7600	77.1000	76.6900	77.1000	+10.776%	8	34	-95.136%
2025-07-15	69.6000	69.6000	69.6000	69.6000	-5.653%	1	42	-94.612%
2025-07-14	65.4500	73.7700	65.4500	73.7700	+7.709%	4	41	-94.917%
2025-07-11	59.4000	69.6000	59.4000	68.4900	+30.457%	5	39	-94.525%
2025-07-08	54.0000	54.0000	52.5000	52.5000	-8.217%	7	34	-92.857%
2025-07-07	57.2000	57.2000	57.2000	57.2000	-0.504%	1	29	-93.444%
2025-07-03	57.4900	57.4900	57.4900	57.4900	-7.064%	10	38	-93.477%
2025-07-02	62.7400	62.7400	61.8600	61.8600	-31.495%	3	38	-93.938%
2025-06-30	86.0000	90.3000	82.5200	90.3000	+14.304%	23	35	-95.847%
2025-06-27	75.5000	81.4000	73.8800	79.0000	+20.832%	15	15	-95.253%
2025-06-26	65.3800	65.3800	65.3800	65.3800	+35.531%	10	14	-94.264%
2025-06-25	48.5500	49.4200	48.2400	48.2400	0.000%	7	4	-92.226%