Dark

AVAV20270115C290
AVAV Jan 15 2027 290.00 Call (AVAV270115C00290000)
option OPRA

EOD

Jul 20, 2026

5.70-20.833%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.7000	5.7000	5.7000	5.7000	-20.833%	1	74	0.000%
2026-07-15	7.2000	7.2000	7.2000	7.2000	-11.980%	1	73	-20.833%
2026-07-09	8.1800	8.1800	8.1800	8.1800	-60.291%	1	73	-30.318%
2026-07-02	20.6000	20.6000	20.6000	20.6000	+87.273%	1	72	-72.330%
2026-06-30	9.6000	11.0000	9.6000	11.0000	+48.649%	3	72	-48.182%
2026-06-29	7.4000	7.4000	7.4000	7.4000	+22.314%	1	74	-22.973%
2026-06-25	6.2000	6.2000	6.0500	6.0500	-27.108%	7	75	-5.785%
2026-06-23	8.3000	8.3000	8.3000	8.3000	-20.192%	1	81	-31.325%
2026-06-22	10.4000	10.4000	10.4000	10.4000	-20.611%	2	81	-45.192%
2026-06-18	13.1000	13.1000	13.1000	13.1000	-7.158%	1	79	-56.489%
2026-06-17	14.1100	14.1100	14.1100	14.1100	+7.957%	2	79	-59.603%
2026-06-16	13.0700	13.0700	13.0700	13.0700	-24.232%	1	77	-56.389%
2026-06-12	17.2500	17.2500	17.2500	17.2500	-37.726%	1	78	-66.957%
2026-06-01	27.7000	27.7000	27.7000	27.7000	-10.123%	1	77	-79.422%
2026-05-29	30.8200	30.8200	30.8200	30.8200	-12.068%	1	78	-81.506%
2026-05-28	35.0500	35.0500	35.0500	35.0500	+94.722%	1	78	-83.738%
2026-05-27	18.0000	18.0000	18.0000	18.0000	+33.333%	1	79	-68.333%
2026-05-22	13.5000	13.5000	13.5000	13.5000	+8.871%	1	80	-57.778%
2026-05-20	12.4000	12.4000	12.4000	12.4000	-3.876%	2	80	-54.032%
2026-05-18	12.8000	12.9000	12.8000	12.9000	-3.008%	4	80	-55.814%
2026-05-15	13.3000	13.3000	13.3000	13.3000	-2.206%	1	80	-57.143%
2026-05-14	13.6000	13.6000	13.6000	13.6000	+11.842%	1	81	-58.088%
2026-05-13	12.1600	12.1600	12.1600	12.1600	-13.019%	1	81	-53.125%
2026-05-11	13.9800	13.9800	13.9800	13.9800	+3.556%	2	81	-59.227%
2026-05-08	13.7000	13.7000	13.5000	13.5000	-10.000%	2	81	-57.778%
2026-05-06	15.0000	15.0000	15.0000	15.0000	+6.383%	1	81	-62.000%
2026-05-05	16.0000	16.0000	14.1000	14.1000	-24.599%	60	81	-59.574%
2026-05-04	19.5000	19.5000	18.7000	18.7000	-13.023%	2	92	-69.519%
2026-05-01	22.1000	22.1000	21.5000	21.5000	-16.860%	2	92	-73.488%
2026-04-27	25.2600	25.8600	25.1000	25.8600	+0.623%	4	92	-77.958%
2026-04-24	25.7000	25.7000	25.7000	25.7000	-11.073%	2	92	-77.821%
2026-04-23	28.9400	28.9400	28.9000	28.9000	-3.344%	2	92	-80.277%
2026-04-22	29.5000	29.9000	29.5000	29.9000	+38.426%	2	91	-80.936%
2026-04-17	21.6000	21.6000	21.6000	21.6000	-12.231%	1	92	-73.611%
2026-04-14	24.6100	24.6100	24.6100	24.6100	+47.365%	1	91	-76.839%
2026-04-09	18.9000	18.9000	16.7000	16.7000	-18.576%	2	90	-65.868%
2026-04-07	20.5100	20.5100	20.5100	20.5100	-5.831%	1	90	-72.209%
2026-03-27	22.2000	22.2000	21.7800	21.7800	-24.191%	3	90	-73.829%
2026-03-23	28.7300	28.7300	28.7300	28.7300	+10.927%	1	90	-80.160%
2026-03-20	29.6300	29.6300	25.9000	25.9000	-18.987%	5	90	-77.992%
2026-03-19	31.9700	31.9700	31.9700	31.9700	-8.657%	2	90	-82.171%
2026-03-11	36.0000	36.0000	35.0000	35.0000	-23.497%	2	90	-83.714%
2026-03-10	45.7500	45.7500	45.7500	45.7500	-0.802%	1	89	-87.541%
2026-03-09	44.5600	46.1200	44.5600	46.1200	-3.109%	2	89	-87.641%
2026-03-06	47.6000	47.6000	47.6000	47.6000	-6.483%	8	95	-88.025%
2026-03-03	50.0000	50.9000	49.7000	50.9000	+28.828%	7	88	-88.802%
2026-03-02	48.5000	48.5000	39.5100	39.5100	-35.283%	2	93	-85.573%
2026-02-25	61.0500	61.0500	61.0500	61.0500	+1.750%	10	95	-90.663%
2026-02-24	60.0000	60.0000	60.0000	60.0000	-12.191%	5	95	-90.500%
2026-02-20	67.9500	68.3300	67.9500	68.3300	-8.405%	10	90	-91.658%
2026-02-19	74.6000	74.6000	74.6000	74.6000	+7.493%	2	80	-92.359%
2026-02-18	67.8500	69.4000	67.8500	69.4000	+6.442%	47	78	-91.787%
2026-02-11	65.2000	65.2000	65.2000	65.2000	-6.684%	1	33	-91.258%
2026-02-09	59.8900	69.8700	59.8900	69.8700	+2.299%	2	32	-91.842%
2026-02-02	68.2500	68.3000	68.2500	68.3000	-10.132%	2	33	-91.654%
2026-01-30	75.5000	76.0000	75.3000	76.0000	-14.124%	9	33	-92.500%
2026-01-23	88.5000	88.5000	88.5000	88.5000	0.000%	1	32	-93.559%
2026-01-21	88.9000	88.9000	88.5000	88.5000	-28.629%	2	31	-93.559%
2026-01-20	124.0000	124.0000	124.0000	124.0000	-21.519%	1	30	-95.403%
2026-01-16	160.0000	160.0000	158.0000	158.0000	+24.019%	2	30	-96.392%
2026-01-09	127.4000	127.4000	127.4000	127.4000	+2.900%	1	30	-95.526%
2026-01-08	129.0000	129.0000	123.8100	123.8100	+20.555%	2	30	-95.396%
2026-01-07	99.9300	102.7000	99.9300	102.7000	+6.205%	3	31	-94.450%
2026-01-06	91.6600	96.7000	91.6600	96.7000	+19.604%	5	29	-94.105%
2026-01-05	75.7500	80.8500	75.7500	80.8500	+62.643%	3	22	-92.950%
2025-12-31	49.7100	49.7100	49.7100	49.7100	-5.799%	1	22	-88.533%
2025-12-30	52.7700	52.7700	52.7700	52.7700	-3.334%	5	22	-89.198%
2025-12-29	54.5900	54.5900	54.5900	54.5900	-10.391%	1	25	-89.559%
2025-12-23	60.9200	60.9200	60.9200	60.9200	+7.747%	1	25	-90.643%
2025-12-10	57.7500	57.7500	56.5400	56.5400	-33.207%	6	25	-89.919%
2025-12-09	84.6500	84.6500	84.6500	84.6500	+5.155%	1	21	-93.266%
2025-12-05	80.5000	80.5000	80.5000	80.5000	+11.635%	1	20	-92.919%
2025-11-21	72.1100	72.1100	72.1100	72.1100	-12.615%	2	19	-92.095%
2025-11-18	82.5000	82.5200	82.5000	82.5200	-10.177%	2	19	-93.093%
2025-11-14	89.4300	91.8700	89.4300	91.8700	-13.688%	2	18	-93.796%
2025-11-07	111.6100	111.6100	106.4400	106.4400	-17.648%	3	17	-94.645%
2025-11-05	129.2500	129.2500	129.2500	129.2500	-5.519%	2	18	-95.590%
2025-10-22	136.8000	136.8000	136.8000	136.8000	+46.279%	2	18	-95.833%
2025-09-30	93.5200	93.5200	93.5200	93.5200	+4.050%	3	18	-93.905%
2025-09-24	89.7000	89.8800	89.7000	89.8800	+8.420%	3	21	-93.658%
2025-09-23	83.7000	83.7000	82.0000	82.9000	+12.027%	6	21	-93.124%
2025-09-19	75.0000	75.0000	74.0000	74.0000	-1.346%	2	19	-92.297%
2025-09-18	75.0100	75.0100	75.0100	75.0100	+50.562%	2	17	-92.401%
2025-09-02	49.8200	49.8200	49.8200	49.8200	+9.495%	10	15	-88.559%
2025-08-19	47.7000	47.7000	45.5000	45.5000	-16.819%	2	7	-87.473%
2025-08-13	52.7500	54.7000	52.7500	54.7000	-3.237%	4	7	-89.580%
2025-08-11	56.5300	56.5300	56.5300	56.5300	+7.166%	2	5	-89.917%
2025-08-08	57.3000	57.3000	52.7500	52.7500	-11.538%	3	7	-89.194%
2025-08-07	59.6300	59.6300	59.6300	59.6300	-9.514%	1	6	-90.441%
2025-07-15	65.9000	65.9000	65.9000	65.9000	-1.199%	1	5	-91.351%
2025-07-11	66.7000	66.7000	66.7000	66.7000	-1.346%	2	5	-91.454%
2025-07-01	67.6100	67.6100	67.6100	67.6100	+52.619%	1	3	-91.569%
2025-06-25	36.4000	44.3000	36.4000	44.3000	+88.511%	2	3	-87.133%
2025-06-20	23.5000	23.5000	23.5000	23.5000	-43.292%	2	2	-75.745%
2024-11-01	41.8800	41.8800	41.4400	41.4400	0.000%	4	1	-86.245%