Dark

AVAV20270115C300
AVAV Jan 15 2027 300.00 Call (AVAV270115C00300000)
option OPRA

EOD

Jul 21, 2026

7.30+28.521%(+1.62)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	7.2300	7.3000	7.2300	7.3000	+28.521%	5	283	0.000%
2026-07-15	6.4000	6.4000	5.2000	5.6800	-0.351%	19	280	+28.521%
2026-07-14	5.7000	5.7000	5.7000	5.7000	-11.215%	1	280	+28.070%
2026-07-10	6.4200	6.4200	6.4200	6.4200	-19.750%	1	281	+13.707%
2026-07-09	7.5000	8.0000	7.5000	8.0000	-31.915%	4	282	-8.750%
2026-07-07	11.6100	11.7500	11.6100	11.7500	-21.667%	7	283	-37.872%
2026-07-06	15.0000	15.0000	15.0000	15.0000	-18.478%	1	278	-51.333%
2026-07-02	13.5000	20.4000	13.5000	18.4000	+53.333%	31	283	-60.326%
2026-07-01	12.0000	12.0000	12.0000	12.0000	+22.449%	1	283	-39.167%
2026-06-30	12.3200	13.4700	9.8000	9.8000	+45.185%	27	282	-25.510%
2026-06-29	6.9000	7.0000	6.7500	6.7500	+10.656%	6	293	+8.148%
2026-06-26	6.1000	6.1000	6.1000	6.1000	+7.965%	1	292	+19.672%
2026-06-25	6.4000	6.4000	5.5500	5.6500	-18.353%	19	292	+29.204%
2026-06-24	6.8900	6.9200	6.8900	6.9200	-7.733%	6	285	+5.491%
2026-06-23	7.7000	7.7000	7.5000	7.5000	-13.892%	2	288	-2.667%
2026-06-22	10.3600	10.3600	8.5000	8.7100	-33.000%	4	289	-16.188%
2026-06-18	11.8000	13.0000	11.3000	13.0000	-0.383%	21	280	-43.846%
2026-06-17	13.4000	13.4000	13.0500	13.0500	+10.593%	7	280	-44.061%
2026-06-16	12.0000	12.0000	11.8000	11.8000	-27.607%	3	280	-38.136%
2026-06-11	15.3000	16.4000	15.1000	16.3000	+10.884%	9	278	-55.215%
2026-06-10	15.4000	15.4000	14.7000	14.7000	-18.333%	2	269	-50.340%
2026-06-09	19.2000	19.2000	18.0000	18.0000	-11.023%	11	267	-59.444%
2026-06-08	20.8900	21.0000	20.2300	20.2300	-3.667%	3	270	-63.915%
2026-06-05	21.0000	21.0000	21.0000	21.0000	-19.231%	1	268	-65.238%
2026-06-04	24.2300	26.0000	24.2300	26.0000	+23.223%	4	269	-71.923%
2026-06-03	21.7400	21.7400	21.1000	21.1000	-18.846%	14	267	-65.403%
2026-06-02	24.6000	26.0000	24.6000	26.0000	-6.810%	6	269	-71.923%
2026-06-01	25.8500	27.9000	25.8500	27.9000	-2.448%	2	273	-73.835%
2026-05-29	31.4000	31.4000	24.8000	28.6000	-12.618%	9	272	-74.476%
2026-05-28	24.6000	34.2000	24.6000	32.7300	+70.469%	39	265	-77.696%
2026-05-27	19.2000	19.2000	19.2000	19.2000	+3.226%	1	250	-61.979%
2026-05-26	17.0000	18.7000	17.0000	18.6000	+48.800%	9	249	-60.753%
2026-05-22	12.1000	12.5000	12.1000	12.5000	+3.907%	3	240	-41.600%
2026-05-21	12.0300	12.0300	12.0300	12.0300	-2.036%	1	240	-39.318%
2026-05-20	11.2000	12.2800	11.2000	12.2800	+5.862%	2	240	-40.554%
2026-05-18	10.8000	11.6000	10.8000	11.6000	+0.870%	7	244	-37.069%
2026-05-15	11.8000	14.6000	11.1800	11.5000	-11.265%	5	244	-36.522%
2026-05-14	12.3000	12.9600	12.3000	12.9600	+9.831%	3	241	-43.673%
2026-05-13	12.0000	14.4000	11.3800	11.8000	-9.231%	28	221	-38.136%
2026-05-12	13.0000	13.0000	13.0000	13.0000	0.000%	3	221	-43.846%
2026-05-11	11.7200	13.2900	11.7200	13.0000	-2.985%	26	221	-43.846%
2026-05-08	14.6000	14.6000	12.7400	13.4000	+6.349%	5	227	-45.522%
2026-05-07	14.4000	14.4000	12.6000	12.6000	-3.077%	8	226	-42.063%
2026-05-06	14.1000	14.1000	13.0000	13.0000	-1.961%	3	221	-43.846%
2026-05-05	16.0000	16.0000	13.2600	13.2600	-23.529%	9	220	-44.947%
2026-05-04	17.5000	17.5000	17.3300	17.3400	-8.737%	5	211	-57.901%
2026-04-29	20.0000	20.0000	16.2000	19.0000	-14.027%	4	210	-61.579%
2026-04-28	22.5700	22.5700	22.1000	22.1000	-11.600%	6	208	-66.968%
2026-04-27	25.0000	25.0000	25.0000	25.0000	-2.344%	6	212	-70.800%
2026-04-23	25.7800	26.8400	24.1000	25.6000	-3.396%	6	212	-71.484%
2026-04-22	31.2200	31.2200	26.5000	26.5000	-11.667%	4	210	-72.453%
2026-04-21	26.0000	30.1200	25.9700	30.0000	+38.568%	46	252	-75.667%
2026-04-20	21.0000	21.6500	21.0000	21.6500	+16.712%	4	252	-66.282%
2026-04-17	21.9000	21.9000	18.4000	18.5500	-16.441%	7	250	-60.647%
2026-04-15	22.7000	22.7000	22.2000	22.2000	+12.121%	2	250	-67.117%
2026-04-14	22.0000	22.0000	19.8000	19.8000	-4.116%	9	250	-63.131%
2026-04-13	19.0000	20.6500	19.0000	20.6500	+37.667%	4	244	-64.649%
2026-04-10	15.0000	15.0000	15.0000	15.0000	-18.919%	2	244	-51.333%
2026-04-08	20.0000	20.0000	18.5000	18.5000	-1.596%	23	245	-60.541%
2026-04-06	19.3200	20.1000	18.8000	18.8000	+3.127%	5	222	-61.170%
2026-04-02	17.5000	18.2700	17.0300	18.2300	-6.513%	16	209	-59.956%
2026-04-01	20.6800	20.9500	19.5000	19.5000	+4.000%	7	209	-62.564%
2026-03-31	18.7500	18.7500	18.7500	18.7500	+9.012%	5	210	-61.067%
2026-03-30	19.8000	19.8000	17.2000	17.2000	-7.027%	28	210	-57.558%
2026-03-27	23.0000	23.0000	18.5000	18.5000	-23.077%	14	223	-60.541%
2026-03-26	24.6100	24.6100	24.0500	24.0500	-7.500%	4	218	-69.647%
2026-03-25	26.0000	26.0000	26.0000	26.0000	+9.382%	3	219	-71.923%
2026-03-24	25.2100	25.2100	23.7700	23.7700	-11.767%	3	219	-69.289%
2026-03-23	26.9400	26.9400	26.9400	26.9400	+6.063%	1	221	-72.903%
2026-03-20	28.6000	28.6000	25.4000	25.4000	-13.488%	7	221	-71.260%
2026-03-19	30.2000	30.2000	29.3600	29.3600	-11.030%	13	222	-75.136%
2026-03-18	33.0000	33.0000	33.0000	33.0000	-2.798%	1	222	-77.879%
2026-03-17	32.5000	33.9500	32.3500	33.9500	+0.892%	5	221	-78.498%
2026-03-16	33.5000	33.6500	31.4500	33.6500	-2.464%	10	220	-78.306%
2026-03-13	34.5000	34.5000	34.5000	34.5000	-6.250%	5	222	-78.841%
2026-03-12	33.5000	36.8000	33.5000	36.8000	+13.756%	2	217	-80.163%
2026-03-11	33.0000	36.2000	32.3500	32.3500	-23.341%	52	218	-77.434%
2026-03-10	42.0000	42.2000	42.0000	42.2000	-5.062%	2	237	-82.701%
2026-03-09	43.3400	44.4500	40.9100	44.4500	-10.922%	9	237	-83.577%
2026-03-06	39.8900	49.9000	39.8900	49.9000	+16.999%	9	246	-85.371%
2026-03-05	42.8000	42.8000	40.5200	42.6500	-5.954%	9	250	-82.884%
2026-03-04	44.0000	45.3500	44.0000	45.3500	-7.449%	3	247	-83.903%
2026-03-03	46.0000	49.0000	44.5000	49.0000	+25.641%	15	247	-85.102%
2026-03-02	81.0000	85.3500	35.0000	39.0000	-28.467%	102	247	-81.282%
2026-02-27	54.4000	54.5200	51.6000	54.5200	-6.000%	8	222	-86.610%
2026-02-26	55.1000	58.0000	55.1000	58.0000	+0.398%	10	223	-87.414%
2026-02-25	57.7700	57.7700	57.7700	57.7700	-8.447%	1	226	-87.364%
2026-02-24	59.0200	63.1000	59.0200	63.1000	+2.120%	2	226	-88.431%
2026-02-23	61.7100	61.7900	60.4000	61.7900	-4.836%	4	227	-88.186%
2026-02-20	70.6000	70.6000	62.7000	64.9300	-10.614%	13	228	-88.757%
2026-02-19	71.0000	74.5000	68.6000	72.6400	+15.485%	28	235	-89.950%
2026-02-18	63.5000	65.3300	62.9000	62.9000	-1.795%	10	212	-88.394%
2026-02-17	60.5000	64.0500	59.7000	64.0500	+18.611%	4	209	-88.603%
2026-02-13	54.0000	54.0000	54.0000	54.0000	+12.947%	1	206	-86.481%
2026-02-12	49.4800	49.4800	47.8100	47.8100	-8.058%	3	206	-84.731%
2026-02-11	48.9300	52.0000	48.9300	52.0000	-15.033%	5	206	-85.962%
2026-02-10	64.8000	66.3000	61.2000	61.2000	-8.534%	6	203	-88.072%
2026-02-09	57.6000	66.9100	57.6000	66.9100	+17.634%	7	206	-89.090%
2026-02-06	56.8800	56.8800	56.8800	56.8800	+23.652%	1	204	-87.166%
2026-02-05	47.8000	48.0500	45.1700	46.0000	-17.857%	7	203	-84.130%
2026-02-04	66.6000	66.6000	51.4000	56.0000	-18.486%	44	200	-86.964%
2026-02-03	68.5000	68.7000	68.5000	68.7000	+9.744%	2	161	-89.374%
2026-02-02	64.5000	64.5000	62.6000	62.6000	-8.278%	7	160	-88.339%
2026-01-30	71.6700	72.2900	68.2500	68.2500	-17.383%	42	159	-89.304%
2026-01-29	82.6100	82.6100	82.6100	82.6100	-2.468%	1	173	-91.163%
2026-01-28	87.0000	87.0000	84.7000	84.7000	-2.811%	6	174	-91.381%
2026-01-27	89.5500	89.5500	83.7000	87.1500	+3.750%	13	172	-91.624%
2026-01-26	83.8000	84.0000	81.3000	84.0000	-2.098%	3	162	-91.310%
2026-01-23	87.0000	87.0000	85.8000	85.8000	-3.596%	2	160	-91.492%
2026-01-22	89.0000	89.0000	88.0000	89.0000	-1.111%	3	158	-91.798%
2026-01-21	89.8000	90.0000	89.8000	90.0000	-12.195%	2	155	-91.889%
2026-01-20	124.7100	124.7100	102.3000	102.5000	-36.638%	6	154	-92.878%
2026-01-16	143.1900	161.7700	143.1900	161.7700	+17.737%	5	157	-95.487%
2026-01-14	123.6300	139.3000	123.6300	137.4000	+13.554%	4	157	-94.687%
2026-01-13	121.0000	121.0000	121.0000	121.0000	-8.507%	1	158	-93.967%
2026-01-12	132.2500	132.2500	132.2500	132.2500	+7.198%	1	157	-94.480%
2026-01-09	127.0000	127.0000	122.9700	123.3700	+6.657%	5	156	-94.083%
2026-01-08	131.0000	131.6200	110.1800	115.6700	+15.960%	5	158	-93.689%
2026-01-07	95.0000	102.2500	93.2000	99.7500	+11.080%	22	156	-92.682%
2026-01-06	85.5500	89.8000	85.5500	89.8000	+10.523%	8	152	-91.871%
2026-01-05	72.7000	83.5000	72.7000	81.2500	+49.632%	28	145	-91.015%
2026-01-02	57.0000	57.0000	54.1000	54.3000	+17.304%	3	129	-86.556%
2025-12-31	47.6500	47.6500	46.1000	46.2900	-3.563%	13	128	-84.230%
2025-12-30	49.7000	49.7000	48.0000	48.0000	-7.603%	3	128	-84.792%
2025-12-29	52.0000	52.0000	51.9500	51.9500	-7.232%	2	129	-85.948%
2025-12-26	54.2500	56.6000	54.2500	56.0000	-4.110%	5	128	-86.964%
2025-12-23	59.0000	60.1700	58.4000	58.4000	+6.182%	6	126	-87.500%
2025-12-22	52.8000	55.0000	52.8000	55.0000	+14.583%	12	121	-86.727%
2025-12-19	48.0000	48.0000	48.0000	48.0000	+11.498%	1	121	-84.792%
2025-12-17	43.0500	43.0500	43.0500	43.0500	-6.838%	1	120	-83.043%
2025-12-16	44.8400	46.2100	44.8400	46.2100	+2.054%	3	119	-84.203%
2025-12-15	45.0800	45.2800	45.0800	45.2800	-5.272%	2	120	-83.878%
2025-12-12	45.9200	47.8000	45.9200	47.8000	-7.004%	2	119	-84.728%
2025-12-11	47.5000	51.4000	47.5000	51.4000	+4.154%	2	118	-85.798%
2025-12-10	57.4100	57.4100	49.3500	49.3500	-34.601%	52	116	-85.208%
2025-12-09	78.8500	78.8500	75.4600	75.4600	-0.971%	2	113	-90.326%
2025-12-08	77.4700	77.4700	76.2000	76.2000	+22.943%	2	111	-90.420%
2025-12-02	62.0400	62.0400	61.9800	61.9800	+2.446%	2	110	-88.222%
2025-12-01	63.4300	63.4300	60.5000	60.5000	-17.406%	6	111	-87.934%
2025-11-26	73.2500	73.2500	73.2500	73.2500	+2.764%	1	110	-90.034%
2025-11-25	71.2800	71.2800	71.2800	71.2800	-7.091%	1	110	-89.759%
2025-11-18	78.0000	78.0000	76.7200	76.7200	-13.085%	3	110	-90.485%
2025-11-14	85.9800	88.2700	85.9800	88.2700	-1.649%	2	112	-91.730%
2025-11-13	97.9200	97.9200	89.7500	89.7500	-16.667%	3	111	-91.866%
2025-11-12	107.7000	107.7000	107.7000	107.7000	-6.405%	1	111	-93.222%
2025-11-10	115.0700	115.0700	115.0700	115.0700	+13.113%	1	110	-93.656%
2025-11-07	101.3900	102.7500	101.3900	101.7300	-25.188%	5	110	-92.824%
2025-11-05	135.9800	135.9800	135.9800	135.9800	-4.381%	1	112	-94.632%
2025-10-24	141.8300	142.2100	141.8300	142.2100	+8.990%	2	111	-94.867%
2025-10-22	124.0000	130.4800	124.0000	130.4800	-13.274%	3	113	-94.405%
2025-10-21	150.4500	150.4500	150.4500	150.4500	+6.627%	1	111	-95.148%
2025-10-20	141.1100	141.1100	141.1000	141.1000	+6.894%	2	112	-94.826%
2025-10-17	140.0000	140.0000	132.0000	132.0000	-14.302%	2	110	-94.470%
2025-10-15	154.0300	154.0300	154.0300	154.0300	-13.733%	1	110	-95.261%
2025-10-13	167.2500	178.5500	167.2500	178.5500	+9.674%	11	110	-95.912%
2025-10-10	174.0000	174.0000	162.8000	162.8000	-11.203%	4	111	-95.516%
2025-10-09	183.3400	183.3400	183.3400	183.3400	+5.732%	2	110	-96.018%
2025-10-08	173.4000	173.4000	173.4000	173.4000	+14.645%	1	110	-95.790%
2025-10-06	153.0000	153.0000	151.2500	151.2500	+3.066%	2	109	-95.174%
2025-10-03	150.8000	150.8000	146.7500	146.7500	+13.189%	3	109	-95.026%
2025-10-02	124.7500	134.2500	124.7500	129.6500	+13.828%	26	111	-94.369%
2025-10-01	106.5000	113.9000	106.5000	113.9000	+26.556%	11	111	-93.591%
2025-09-30	90.0000	90.0000	90.0000	90.0000	-3.382%	2	117	-91.889%
2025-09-29	93.3800	93.3800	93.1500	93.1500	+8.314%	3	117	-92.163%
2025-09-26	86.0000	86.0000	86.0000	86.0000	+5.521%	1	117	-91.512%
2025-09-25	70.9000	81.5000	70.9000	81.5000	-5.562%	3	117	-91.043%
2025-09-24	84.4500	86.8000	84.4500	86.3000	+10.997%	5	118	-91.541%
2025-09-23	77.4100	77.7500	77.4100	77.7500	+5.782%	3	123	-90.611%
2025-09-22	68.7500	73.5000	68.7300	73.5000	+5.908%	5	125	-90.068%
2025-09-19	69.4000	69.4000	69.4000	69.4000	-3.370%	2	128	-89.481%
2025-09-18	71.0000	73.5000	69.8000	71.8200	+11.660%	16	126	-89.836%
2025-09-17	60.4700	64.3200	60.4700	64.3200	+30.467%	3	135	-88.650%
2025-09-15	49.3000	49.3000	49.3000	49.3000	+5.455%	1	135	-85.193%
2025-09-12	49.9000	49.9000	46.7500	46.7500	+1.520%	2	136	-84.385%
2025-09-11	51.0000	53.0000	46.0500	46.0500	-6.020%	3	136	-84.148%
2025-09-10	40.5000	49.0000	40.5000	49.0000	+13.689%	12	135	-85.102%
2025-09-09	43.1000	43.1000	43.1000	43.1000	+0.937%	1	123	-83.063%
2025-09-08	42.7000	42.7000	42.7000	42.7000	+9.487%	1	122	-82.904%
2025-09-05	40.4700	40.4700	39.0000	39.0000	-1.391%	6	122	-81.282%
2025-09-04	42.1800	42.1800	39.5500	39.5500	-12.111%	7	117	-81.542%
2025-09-02	46.9200	46.9200	45.0000	45.0000	+9.756%	12	118	-83.778%
2025-08-20	41.0000	41.0000	41.0000	41.0000	-7.240%	2	108	-82.195%
2025-08-19	44.2000	44.2000	44.2000	44.2000	-12.475%	1	108	-83.484%
2025-08-18	50.5000	50.5000	50.5000	50.5000	+1.202%	10	108	-85.545%
2025-08-15	49.9000	49.9000	49.9000	49.9000	-3.631%	14	98	-85.371%
2025-08-14	52.4000	52.4000	51.7800	51.7800	+3.934%	24	98	-85.902%
2025-08-13	50.0600	50.0600	49.8200	49.8200	+2.090%	4	78	-85.347%
2025-08-11	48.8000	48.8000	48.8000	48.8000	-3.175%	2	77	-85.041%
2025-08-08	50.4000	50.4000	50.4000	50.4000	-10.844%	1	77	-85.516%
2025-08-07	62.8000	62.8000	56.5300	56.5300	-3.036%	2	76	-87.087%
2025-08-01	57.5000	58.3000	57.5000	58.3000	-9.612%	2	77	-87.479%
2025-07-31	64.5000	64.5000	64.5000	64.5000	-6.114%	42	78	-88.682%
2025-07-23	67.8000	68.7000	67.8000	68.7000	+11.871%	2	97	-89.374%
2025-07-22	62.5000	64.2800	59.7000	61.4100	-14.483%	34	96	-88.113%
2025-07-21	72.0000	72.5000	70.0000	71.8100	+0.014%	5	126	-89.834%
2025-07-18	71.1700	71.8000	71.1700	71.8000	+1.628%	2	127	-89.833%
2025-07-17	72.4300	72.4300	70.6500	70.6500	+5.605%	2	128	-89.667%
2025-07-16	62.0500	66.9000	62.0500	66.9000	0.000%	4	130	-89.088%
2025-07-14	63.0000	67.0900	63.0000	66.9000	+6.190%	19	129	-89.088%
2025-07-11	55.7000	63.0000	55.7000	63.0000	+31.799%	24	113	-88.413%
2025-07-10	45.8000	47.8000	45.8000	47.8000	+3.575%	11	111	-84.728%
2025-07-08	46.1500	46.1500	46.1500	46.1500	-9.687%	2	120	-84.182%
2025-07-07	51.0000	51.1000	51.0000	51.1000	-2.667%	15	120	-85.714%
2025-07-03	56.9000	57.1000	51.0000	52.5000	-5.660%	30	87	-86.095%
2025-07-02	58.0400	58.0400	55.0000	55.6500	-4.052%	11	87	-86.882%
2025-07-01	64.1200	67.5800	58.0000	58.0000	-27.500%	55	81	-87.414%
2025-06-30	78.9000	80.0000	78.9000	80.0000	+12.676%	31	77	-90.875%
2025-06-27	70.8000	71.0000	70.8000	71.0000	+15.447%	6	48	-89.718%
2025-06-26	53.0700	62.8300	53.0500	61.5000	+47.129%	27	44	-88.130%
2025-06-25	43.3000	43.3000	41.2500	41.8000	+83.333%	8	22	-82.536%
2025-06-20	22.8000	22.8000	22.8000	22.8000	-5.000%	2	18	-67.982%
2025-06-13	24.5000	24.5000	24.0000	24.0000	-3.304%	4	17	-69.583%
2025-06-09	24.3200	24.8200	24.2500	24.8200	+30.357%	19	17	-70.588%
2025-06-03	19.0400	19.0400	19.0400	19.0400	+57.355%	4	8	-61.660%
2025-05-02	12.1000	12.1000	12.1000	12.1000	+101.667%	2	7	-39.669%
2025-04-01	6.0000	6.0000	6.0000	6.0000	-29.162%	1	8	+21.667%
2025-03-19	8.4700	8.4700	8.4700	8.4700	-52.761%	1	7	-13.813%
2025-02-19	17.9300	17.9300	17.9300	17.9300	-30.233%	1	7	-59.286%
2025-02-10	25.7000	25.7000	25.7000	25.7000	+63.278%	1	7	-71.595%
2024-12-10	15.7400	15.7400	15.7400	15.7400	-7.412%	1	6	-53.621%
2024-12-05	17.5000	17.5000	17.0000	17.0000	-45.161%	6	6	-57.059%
2024-11-26	31.0000	31.0000	31.0000	31.0000	0.000%	5	5	-76.452%