Dark

AVAV20270115C310
AVAV Jan 15 2027 310.00 Call (AVAV270115C00310000)
option OPRA

EOD

Jul 15, 2026

5.35-11.570%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	5.3500	5.3500	5.3500	5.3500	-11.570%	1	83	0.000%
2026-07-10	6.0500	6.0500	6.0500	6.0500	-44.240%	1	82	-11.570%
2026-07-07	10.7400	10.8600	10.7000	10.8500	-37.283%	7	82	-50.691%
2026-07-02	17.3000	17.3000	17.3000	17.3000	+55.856%	1	81	-69.075%
2026-07-01	11.4000	11.4000	11.1000	11.1000	+73.438%	2	81	-51.802%
2026-06-26	6.4000	6.4000	6.4000	6.4000	-7.246%	1	82	-16.406%
2026-06-23	6.9000	6.9000	6.9000	6.9000	-36.111%	7	82	-22.464%
2026-06-18	10.8000	10.8000	10.8000	10.8000	0.000%	1	83	-50.463%
2026-06-16	10.8000	10.9000	10.7000	10.8000	-18.429%	12	83	-50.463%
2026-06-15	13.2400	13.2400	13.2400	13.2400	-5.496%	1	77	-59.592%
2026-06-11	14.3000	14.8000	13.9000	14.0100	+3.778%	4	78	-61.813%
2026-06-10	14.6000	14.6000	13.3000	13.5000	-12.052%	6	79	-60.370%
2026-05-27	15.3500	15.3500	15.3500	15.3500	-12.286%	1	79	-65.147%
2026-05-26	18.0000	18.0000	17.5000	17.5000	+50.862%	3	79	-69.429%
2026-05-22	11.6000	11.6000	11.6000	11.6000	+10.476%	3	76	-53.879%
2026-05-19	10.1000	10.5000	10.0000	10.5000	-7.080%	4	76	-49.048%
2026-05-18	11.3000	11.3000	11.3000	11.3000	0.000%	3	73	-52.655%
2026-05-14	11.2000	11.3000	11.2000	11.3000	+5.116%	3	73	-52.655%
2026-05-13	10.7500	10.7500	10.7500	10.7500	-10.417%	1	72	-50.233%
2026-05-12	12.0000	12.0000	12.0000	12.0000	+1.437%	1	72	-55.417%
2026-05-11	11.0000	11.8300	11.0000	11.8300	+1.983%	6	72	-54.776%
2026-05-08	11.6000	11.6000	11.6000	11.6000	-1.695%	2	74	-53.879%
2026-05-07	11.6000	11.8000	11.6000	11.8000	-9.924%	2	73	-54.661%
2026-05-06	13.1000	13.1000	13.1000	13.1000	+12.931%	1	73	-59.160%
2026-05-05	11.6000	11.6000	11.6000	11.6000	-58.571%	1	73	-53.879%
2026-04-21	25.0000	28.0000	25.0000	28.0000	+53.846%	5	73	-80.893%
2026-04-17	18.8700	18.8700	18.2000	18.2000	+27.273%	2	73	-70.604%
2026-04-09	14.3000	14.3000	14.3000	14.3000	-22.283%	1	71	-62.587%
2026-04-06	18.4000	18.4000	18.4000	18.4000	+11.922%	3	71	-70.924%
2026-03-31	16.4300	16.4400	16.4300	16.4400	-3.691%	23	71	-67.457%
2026-03-30	17.0700	17.0700	17.0700	17.0700	-23.692%	1	80	-68.658%
2026-03-24	22.3700	22.3700	22.3700	22.3700	-15.585%	1	80	-76.084%
2026-03-20	26.5000	26.5000	26.5000	26.5000	-1.852%	1	81	-79.811%
2026-03-19	27.0000	27.0000	27.0000	27.0000	-14.204%	10	81	-80.185%
2026-03-18	31.4700	31.4700	31.4700	31.4700	-1.963%	1	81	-83.000%
2026-03-13	32.6000	32.6000	32.1000	32.1000	-2.015%	2	80	-83.333%
2026-03-12	33.4800	33.4800	32.7600	32.7600	-21.627%	13	80	-83.669%
2026-03-09	41.8000	41.8000	41.8000	41.8000	-3.016%	1	76	-87.201%
2026-03-03	43.1000	43.1000	43.1000	43.1000	-46.125%	10	76	-87.587%
2026-03-02	80.0000	80.0000	80.0000	80.0000	+17.820%	2	66	-93.313%
2026-02-19	67.9000	67.9000	67.9000	67.9000	+10.299%	2	64	-92.121%
2026-02-17	61.5600	61.5600	61.5600	61.5600	+28.787%	1	64	-91.309%
2026-02-12	47.8000	47.8000	47.8000	47.8000	-12.933%	1	64	-88.808%
2026-02-06	54.9000	54.9000	54.9000	54.9000	+20.659%	10	63	-90.255%
2026-02-05	45.5000	45.5000	45.5000	45.5000	-14.151%	2	63	-88.242%
2026-02-04	66.4000	66.4000	53.0000	53.0000	-13.695%	21	63	-89.906%
2026-02-02	61.4100	61.4100	61.4100	61.4100	-4.002%	2	78	-91.288%
2026-01-30	63.9700	63.9700	63.9700	63.9700	-11.153%	1	78	-91.637%
2026-01-29	76.1300	76.7000	72.0000	72.0000	-11.656%	22	78	-92.569%
2026-01-28	80.5000	81.5000	79.5000	81.5000	+1.875%	4	73	-93.436%
2026-01-27	80.0000	80.0000	80.0000	80.0000	-5.202%	1	73	-93.313%
2026-01-21	87.7000	87.7000	84.3900	84.3900	-14.758%	24	73	-93.660%
2026-01-20	99.0000	99.0000	99.0000	99.0000	-12.890%	1	78	-94.596%
2026-01-08	113.6500	113.6500	113.6500	113.6500	+17.286%	1	77	-95.293%
2026-01-07	98.7400	98.7400	96.9000	96.9000	+12.491%	2	77	-94.479%
2026-01-06	84.0500	86.1400	83.8100	86.1400	+11.148%	12	78	-93.789%
2026-01-05	78.6000	78.6000	77.5000	77.5000	+72.222%	2	67	-93.097%
2025-12-19	45.0000	45.0000	45.0000	45.0000	-7.484%	2	66	-88.111%
2025-12-12	48.6400	48.6400	48.6400	48.6400	-0.735%	5	64	-89.001%
2025-12-11	44.0000	49.0000	44.0000	49.0000	-17.244%	15	69	-89.082%
2025-12-03	61.0300	61.0300	59.2100	59.2100	-0.571%	2	54	-90.964%
2025-12-01	59.5500	59.5500	59.5500	59.5500	-11.119%	2	53	-91.016%
2025-11-25	67.9800	67.9800	67.0000	67.0000	-4.286%	11	53	-92.015%
2025-11-24	70.0000	70.0100	70.0000	70.0000	+2.564%	20	44	-92.357%
2025-11-21	68.2500	68.2500	68.2500	68.2500	-6.915%	1	42	-92.161%
2025-11-18	73.3200	73.3200	73.3200	73.3200	-36.585%	2	42	-92.703%
2025-11-10	115.6200	115.6200	115.6200	115.6200	-8.019%	5	42	-95.373%
2025-11-05	125.7000	125.7000	125.7000	125.7000	+0.104%	1	42	-95.744%
2025-11-04	125.4700	125.5700	125.4700	125.5700	-24.333%	32	41	-95.739%
2025-10-10	165.5000	165.9500	165.5000	165.9500	+15.187%	2	56	-96.776%
2025-10-03	144.0000	144.0700	144.0000	144.0700	+31.152%	3	56	-96.287%
2025-10-01	109.8500	109.8500	109.8500	109.8500	+25.773%	3	54	-95.130%
2025-09-30	85.3200	87.4000	85.3200	87.3400	-2.140%	5	54	-93.875%
2025-09-29	89.2500	89.2500	89.2500	89.2500	+15.909%	2	50	-94.006%
2025-09-26	77.0000	77.0000	77.0000	77.0000	+17.360%	1	52	-93.052%
2025-09-18	70.0000	70.0000	65.6100	65.6100	+52.581%	9	53	-91.846%
2025-09-10	41.5000	43.0000	41.5000	43.0000	+14.758%	17	53	-87.558%
2025-09-04	40.5000	40.5000	36.2000	37.4700	-12.125%	18	68	-85.722%
2025-08-22	42.6400	42.6400	42.6400	42.6400	+4.947%	47	85	-87.453%
2025-08-19	40.6300	40.6300	40.6300	40.6300	-13.369%	1	132	-86.832%
2025-08-13	46.2000	46.9000	46.2000	46.9000	-2.495%	9	133	-88.593%
2025-08-12	48.2000	48.3000	48.0000	48.1000	+2.668%	9	126	-88.877%
2025-08-08	46.8500	46.8500	46.8500	46.8500	-14.973%	1	117	-88.581%
2025-08-07	55.3300	55.3300	55.1000	55.1000	-6.133%	34	118	-90.290%
2025-08-06	58.7000	58.7000	58.7000	58.7000	+5.519%	1	152	-90.886%
2025-08-01	55.3000	55.6300	55.3000	55.6300	-10.274%	36	151	-90.383%
2025-07-31	62.0000	62.0000	62.0000	62.0000	-3.950%	10	187	-91.371%
2025-07-29	63.9000	64.5500	63.9000	64.5500	+2.152%	2	177	-91.712%
2025-07-28	63.1900	63.1900	63.1900	63.1900	-3.967%	1	176	-91.533%
2025-07-25	65.8000	65.8000	65.8000	65.8000	-0.288%	1	175	-91.869%
2025-07-24	66.2000	66.2000	65.9900	65.9900	+1.836%	5	175	-91.893%
2025-07-23	64.8000	64.8000	64.8000	64.8000	+7.107%	1	177	-91.744%
2025-07-22	60.4000	60.5000	60.4000	60.5000	-11.329%	2	177	-91.157%
2025-07-18	68.1200	68.2300	68.1200	68.2300	-1.073%	5	176	-92.159%
2025-07-17	68.9700	68.9700	68.9700	68.9700	+16.503%	1	171	-92.243%
2025-07-15	61.5000	61.5000	59.2000	59.2000	-5.022%	65	170	-90.963%
2025-07-14	57.1000	62.3700	57.1000	62.3300	+6.293%	19	106	-91.417%
2025-07-11	55.6400	58.6400	55.6400	58.6400	+11.695%	3	100	-90.877%
2025-07-03	52.5000	52.5000	52.5000	52.5000	-0.095%	1	99	-89.810%
2025-07-02	52.5500	52.5500	52.5500	52.5500	-4.281%	22	99	-89.819%
2025-07-01	63.1700	63.1700	54.9000	54.9000	-29.344%	81	77	-90.255%
2025-06-30	77.7000	77.7000	77.7000	77.7000	+15.970%	1	4	-93.115%
2025-06-27	67.0000	67.0000	67.0000	67.0000	+14.923%	1	3	-92.015%
2025-06-26	58.3000	58.3000	58.3000	58.3000	+192.965%	1	3	-90.823%
2025-06-16	19.9000	19.9000	19.9000	19.9000	+121.111%	1	2	-73.116%
2025-04-24	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-40.556%