Dark

AVAV20270115C320
AVAV Jan 15 2027 320.00 Call (AVAV270115C00320000)
option OPRA

EOD

Sep 10, 2026

2.000.000%(0.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3000	2.3000	2.0000	2.0000	0.000%	6	107	0.000%
2026-09-09	2.0000	2.0000	2.0000	2.0000	-9.091%	1	107	0.000%
2026-09-03	2.2000	2.2000	2.2000	2.2000	-24.138%	5	107	-9.091%
2026-08-27	2.9000	2.9000	2.9000	2.9000	+6.227%	1	107	-31.034%
2026-08-26	2.6300	2.8000	2.6300	2.7300	-11.364%	10	108	-26.740%
2026-08-25	3.0800	3.0800	3.0800	3.0800	-23.000%	3	116	-35.065%
2026-08-20	4.7000	4.7000	3.9500	4.0000	-59.596%	19	116	-50.000%
2026-08-17	9.9000	9.9000	9.9000	9.9000	-26.667%	1	124	-79.798%
2026-08-14	13.5000	13.5000	13.5000	13.5000	+34.062%	1	124	-85.185%
2026-08-13	10.2800	10.2800	10.0700	10.0700	-9.279%	3	123	-80.139%
2026-08-12	11.1000	11.1000	11.1000	11.1000	+54.167%	6	123	-81.982%
2026-08-07	7.1000	7.2000	7.1000	7.2000	-10.000%	7	123	-72.222%
2026-08-04	8.0000	8.0000	8.0000	8.0000	+14.286%	1	119	-75.000%
2026-07-23	7.0000	7.0000	7.0000	7.0000	+44.330%	4	120	-71.429%
2026-07-20	4.8500	4.8500	4.8500	4.8500	-11.818%	2	116	-58.763%
2026-07-14	5.5000	5.5000	5.5000	5.5000	+11.111%	6	118	-63.636%
2026-07-13	5.9000	5.9000	4.9500	4.9500	-22.047%	9	112	-59.596%
2026-07-09	6.3500	6.3500	6.3500	6.3500	-53.446%	3	103	-68.504%
2026-07-06	13.6400	13.6400	13.6400	13.6400	+35.050%	1	103	-85.337%
2026-06-18	10.5700	10.5700	10.1000	10.1000	-28.873%	2	102	-80.198%
2026-06-11	12.8000	14.2000	12.8000	14.2000	+12.698%	17	102	-85.915%
2026-06-10	12.4000	12.6000	12.4000	12.6000	-44.978%	7	99	-84.127%
2026-06-02	22.9000	22.9000	22.9000	22.9000	-0.435%	1	99	-91.266%
2026-06-01	23.0000	23.0000	23.0000	23.0000	+96.581%	16	99	-91.304%
2026-05-22	10.1000	11.7000	10.1000	11.7000	+22.642%	5	98	-82.906%
2026-05-21	9.5400	9.5400	9.5400	9.5400	+2.581%	1	99	-79.036%
2026-05-20	9.3000	9.3000	9.3000	9.3000	+2.198%	4	99	-78.495%
2026-05-19	9.3000	9.3000	9.1000	9.1000	-4.211%	2	96	-78.022%
2026-05-18	9.5000	9.5000	9.5000	9.5000	-5.000%	2	96	-78.947%
2026-05-14	10.3000	10.3000	10.0000	10.0000	-8.257%	5	96	-80.000%
2026-05-12	10.9000	10.9000	10.9000	10.9000	+3.612%	1	97	-81.651%
2026-05-11	10.1000	10.5200	10.1000	10.5200	-12.333%	13	97	-80.989%
2026-05-06	11.5000	12.0000	11.5000	12.0000	-7.692%	3	109	-83.333%
2026-05-05	13.0000	13.0000	13.0000	13.0000	-25.926%	1	109	-84.615%
2026-04-30	17.5500	17.5500	17.5500	17.5500	-0.735%	1	109	-88.604%
2026-04-28	17.6800	17.6800	17.6800	17.6800	-19.819%	1	109	-88.688%
2026-04-24	22.0500	22.0500	22.0500	22.0500	-3.712%	1	110	-90.930%
2026-04-23	22.9000	22.9000	22.9000	22.9000	-12.861%	1	110	-91.266%
2026-04-21	26.2800	26.2800	26.2800	26.2800	+44.396%	1	109	-92.390%
2026-04-17	21.0000	21.0000	18.2000	18.2000	-15.349%	2	109	-89.011%
2026-04-16	21.5000	21.5000	21.5000	21.5000	+31.498%	1	108	-90.698%
2026-04-13	16.4700	16.4700	16.3500	16.3500	+27.734%	3	107	-87.768%
2026-04-10	12.8000	12.8000	12.8000	12.8000	-17.098%	2	106	-84.375%
2026-04-08	16.5600	16.5600	15.4400	15.4400	-2.954%	3	107	-87.047%
2026-04-07	16.1800	16.1800	15.9100	15.9100	-26.682%	4	107	-87.429%
2026-03-20	23.7000	23.7000	21.7000	21.7000	-16.538%	2	107	-90.783%
2026-03-19	26.0000	26.0000	26.0000	26.0000	-7.143%	1	108	-92.308%
2026-03-16	30.0500	30.0500	28.0000	28.0000	-10.771%	2	107	-92.857%
2026-03-11	28.0000	31.3800	28.0000	31.3800	-15.005%	11	106	-93.627%
2026-03-10	36.9200	36.9200	36.9200	36.9200	+3.446%	1	116	-94.583%
2026-03-02	72.1000	72.1000	35.6900	35.6900	-28.620%	8	117	-94.396%
2026-02-26	52.0000	52.0000	50.0000	50.0000	-4.159%	2	113	-96.000%
2026-02-25	55.7700	55.7700	52.1700	52.1700	-0.629%	2	112	-96.166%
2026-02-24	53.7900	53.7900	52.5000	52.5000	-7.047%	2	112	-96.190%
2026-02-23	56.7500	56.7500	56.4700	56.4800	-7.121%	5	113	-96.459%
2026-02-20	65.3000	65.3000	60.8100	60.8100	-2.501%	7	115	-96.711%
2026-02-19	62.3700	62.3700	62.3700	62.3700	+15.500%	2	111	-96.793%
2026-02-17	54.0000	54.0000	54.0000	54.0000	+22.477%	1	111	-96.296%
2026-02-12	45.0800	46.0000	44.0900	44.0900	-1.099%	4	112	-95.464%
2026-02-11	44.5800	44.5800	44.5800	44.5800	-23.977%	1	110	-95.514%
2026-02-09	56.6000	58.6400	56.6000	58.6400	+16.119%	2	109	-96.589%
2026-02-06	50.5000	50.5000	50.5000	50.5000	+13.739%	1	109	-96.040%
2026-02-05	45.5000	45.5000	44.4000	44.4000	-5.148%	2	108	-95.495%
2026-02-04	50.4000	50.4000	46.0000	46.8100	-16.560%	5	109	-95.727%
2026-02-02	56.1000	56.1000	56.1000	56.1000	-29.611%	1	107	-96.435%
2026-01-27	79.7000	79.7000	79.7000	79.7000	+1.399%	2	106	-97.491%
2026-01-23	81.6000	82.0000	78.3000	78.6000	-4.146%	6	105	-97.455%
2026-01-22	84.0000	84.2000	82.0000	82.0000	-2.728%	5	104	-97.561%
2026-01-21	77.8800	84.3000	77.8800	84.3000	-11.263%	2	102	-97.628%
2026-01-20	95.0000	95.0000	95.0000	95.0000	-22.265%	3	100	-97.895%
2026-01-15	122.2100	122.2100	122.2100	122.2100	+3.700%	1	97	-98.363%
2026-01-09	117.8500	117.8500	117.8500	117.8500	+6.893%	1	98	-98.303%
2026-01-08	109.0000	113.1200	109.0000	110.2500	+24.929%	4	98	-98.186%
2026-01-07	93.5000	95.8000	88.2500	88.2500	+8.978%	25	100	-97.734%
2026-01-06	80.9800	80.9800	80.9800	80.9800	+68.218%	1	118	-97.530%
2025-12-29	48.1400	48.1400	48.1400	48.1400	-4.199%	1	118	-95.845%
2025-12-26	50.3100	50.3100	50.2500	50.2500	-4.884%	4	119	-96.020%
2025-12-23	52.8300	52.8300	52.8300	52.8300	+22.037%	1	117	-96.214%
2025-12-19	43.2900	43.2900	43.2900	43.2900	+9.043%	10	116	-95.380%
2025-12-17	39.5000	39.7000	39.5000	39.7000	-8.778%	2	116	-94.962%
2025-12-11	43.5200	43.5200	43.5200	43.5200	-34.704%	10	115	-95.404%
2025-12-09	66.6500	66.6500	66.6500	66.6500	+17.549%	1	115	-96.999%
2025-12-01	55.0000	56.7000	55.0000	56.7000	-13.037%	3	115	-96.473%
2025-11-21	65.2000	65.2000	65.2000	65.2000	-12.082%	1	116	-96.933%
2025-11-19	74.1600	74.1600	74.1600	74.1600	+6.998%	1	116	-97.303%
2025-11-18	69.3100	69.3100	69.3100	69.3100	-34.533%	1	115	-97.114%
2025-11-10	111.1200	111.1200	105.8700	105.8700	+2.211%	6	115	-98.111%
2025-11-06	120.2700	120.2700	103.5800	103.5800	-14.361%	43	110	-98.069%
2025-11-05	121.5100	121.5100	117.3900	120.9500	-0.469%	63	111	-98.346%
2025-11-04	121.5200	121.5200	121.5200	121.5200	-9.671%	10	117	-98.354%
2025-10-24	134.5300	134.5300	134.5300	134.5300	+4.133%	1	117	-98.513%
2025-10-20	129.1900	129.1900	129.1900	129.1900	-18.255%	2	118	-98.452%
2025-10-13	158.0400	158.0400	158.0400	158.0400	+15.950%	1	120	-98.734%
2025-10-03	134.2000	136.3000	134.2000	136.3000	+13.197%	2	120	-98.533%
2025-10-02	120.6000	120.6000	118.8800	120.4100	+13.167%	4	119	-98.339%
2025-10-01	106.4000	106.4000	106.4000	106.4000	+25.843%	1	119	-98.120%
2025-09-29	85.4800	86.1700	84.5500	84.5500	+30.640%	5	120	-97.635%
2025-09-22	64.7200	64.7200	64.7200	64.7200	-1.939%	1	119	-96.910%
2025-09-18	66.0000	66.0000	66.0000	66.0000	+47.321%	1	119	-96.970%
2025-09-15	44.8000	44.8000	44.8000	44.8000	-4.478%	1	118	-95.536%
2025-09-11	46.9000	46.9000	46.9000	46.9000	+15.802%	1	117	-95.736%
2025-09-10	39.5000	40.5000	39.5000	40.5000	+3.634%	3	118	-95.062%
2025-09-09	39.0800	39.0800	39.0800	39.0800	-13.921%	1	115	-94.882%
2025-08-12	44.4000	45.4000	44.4000	45.4000	-26.179%	3	115	-95.595%
2025-07-23	61.5000	61.5000	61.5000	61.5000	+7.706%	1	115	-96.748%
2025-07-22	57.1000	57.1000	57.1000	57.1000	-9.004%	1	114	-96.497%
2025-07-18	63.7800	64.5800	62.2000	62.7500	+10.088%	134	115	-96.813%
2025-07-14	57.0000	57.0000	57.0000	57.0000	+8.159%	1	11	-96.491%
2025-07-11	52.7000	52.7000	52.7000	52.7000	+2.829%	1	10	-96.205%
2025-07-02	51.2500	51.2500	51.2500	51.2500	-6.307%	1	9	-96.098%
2025-06-26	49.5100	54.7000	49.5100	54.7000	+45.479%	16	9	-96.344%
2025-06-25	36.9000	37.6000	31.0000	37.6000	+92.821%	7	21	-94.681%
2025-06-16	19.5000	19.5000	19.5000	19.5000	-4.645%	2	18	-89.744%
2025-06-13	20.4500	20.4500	20.4500	20.4500	+8.373%	4	18	-90.220%
2025-06-12	18.8900	18.8900	18.8700	18.8700	-11.616%	15	16	-89.401%
2025-06-06	22.0000	22.0000	21.3500	21.3500	-33.281%	4	3	-90.632%
2024-10-10	32.0000	32.0000	32.0000	32.0000	0.000%	1	1	-93.750%