Dark

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

EOD

Jul 20, 2026

4.85-11.818%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.8500	4.8500	4.8500	4.8500	-11.818%	2	116	0.000%
2026-07-14	5.5000	5.5000	5.5000	5.5000	+11.111%	6	118	-11.818%
2026-07-13	5.9000	5.9000	4.9500	4.9500	-22.047%	9	112	-2.020%
2026-07-09	6.3500	6.3500	6.3500	6.3500	-53.446%	3	103	-23.622%
2026-07-06	13.6400	13.6400	13.6400	13.6400	+35.050%	1	103	-64.443%
2026-06-18	10.5700	10.5700	10.1000	10.1000	-28.873%	2	102	-51.980%
2026-06-11	12.8000	14.2000	12.8000	14.2000	+12.698%	17	102	-65.845%
2026-06-10	12.4000	12.6000	12.4000	12.6000	-44.978%	7	99	-61.508%
2026-06-02	22.9000	22.9000	22.9000	22.9000	-0.435%	1	99	-78.821%
2026-06-01	23.0000	23.0000	23.0000	23.0000	+96.581%	16	99	-78.913%
2026-05-22	10.1000	11.7000	10.1000	11.7000	+22.642%	5	98	-58.547%
2026-05-21	9.5400	9.5400	9.5400	9.5400	+2.581%	1	99	-49.161%
2026-05-20	9.3000	9.3000	9.3000	9.3000	+2.198%	4	99	-47.849%
2026-05-19	9.3000	9.3000	9.1000	9.1000	-4.211%	2	96	-46.703%
2026-05-18	9.5000	9.5000	9.5000	9.5000	-5.000%	2	96	-48.947%
2026-05-14	10.3000	10.3000	10.0000	10.0000	-8.257%	5	96	-51.500%
2026-05-12	10.9000	10.9000	10.9000	10.9000	+3.612%	1	97	-55.505%
2026-05-11	10.1000	10.5200	10.1000	10.5200	-12.333%	13	97	-53.897%
2026-05-06	11.5000	12.0000	11.5000	12.0000	-7.692%	3	109	-59.583%
2026-05-05	13.0000	13.0000	13.0000	13.0000	-25.926%	1	109	-62.692%
2026-04-30	17.5500	17.5500	17.5500	17.5500	-0.735%	1	109	-72.365%
2026-04-28	17.6800	17.6800	17.6800	17.6800	-19.819%	1	109	-72.568%
2026-04-24	22.0500	22.0500	22.0500	22.0500	-3.712%	1	110	-78.005%
2026-04-23	22.9000	22.9000	22.9000	22.9000	-12.861%	1	110	-78.821%
2026-04-21	26.2800	26.2800	26.2800	26.2800	+44.396%	1	109	-81.545%
2026-04-17	21.0000	21.0000	18.2000	18.2000	-15.349%	2	109	-73.352%
2026-04-16	21.5000	21.5000	21.5000	21.5000	+31.498%	1	108	-77.442%
2026-04-13	16.4700	16.4700	16.3500	16.3500	+27.734%	3	107	-70.336%
2026-04-10	12.8000	12.8000	12.8000	12.8000	-17.098%	2	106	-62.109%
2026-04-08	16.5600	16.5600	15.4400	15.4400	-2.954%	3	107	-68.588%
2026-04-07	16.1800	16.1800	15.9100	15.9100	-26.682%	4	107	-69.516%
2026-03-20	23.7000	23.7000	21.7000	21.7000	-16.538%	2	107	-77.650%
2026-03-19	26.0000	26.0000	26.0000	26.0000	-7.143%	1	108	-81.346%
2026-03-16	30.0500	30.0500	28.0000	28.0000	-10.771%	2	107	-82.679%
2026-03-11	28.0000	31.3800	28.0000	31.3800	-15.005%	11	106	-84.544%
2026-03-10	36.9200	36.9200	36.9200	36.9200	+3.446%	1	116	-86.863%
2026-03-02	72.1000	72.1000	35.6900	35.6900	-28.620%	8	117	-86.411%
2026-02-26	52.0000	52.0000	50.0000	50.0000	-4.159%	2	113	-90.300%
2026-02-25	55.7700	55.7700	52.1700	52.1700	-0.629%	2	112	-90.703%
2026-02-24	53.7900	53.7900	52.5000	52.5000	-7.047%	2	112	-90.762%
2026-02-23	56.7500	56.7500	56.4700	56.4800	-7.121%	5	113	-91.413%
2026-02-20	65.3000	65.3000	60.8100	60.8100	-2.501%	7	115	-92.024%
2026-02-19	62.3700	62.3700	62.3700	62.3700	+15.500%	2	111	-92.224%
2026-02-17	54.0000	54.0000	54.0000	54.0000	+22.477%	1	111	-91.019%
2026-02-12	45.0800	46.0000	44.0900	44.0900	-1.099%	4	112	-89.000%
2026-02-11	44.5800	44.5800	44.5800	44.5800	-23.977%	1	110	-89.121%
2026-02-09	56.6000	58.6400	56.6000	58.6400	+16.119%	2	109	-91.729%
2026-02-06	50.5000	50.5000	50.5000	50.5000	+13.739%	1	109	-90.396%
2026-02-05	45.5000	45.5000	44.4000	44.4000	-5.148%	2	108	-89.077%
2026-02-04	50.4000	50.4000	46.0000	46.8100	-16.560%	5	109	-89.639%
2026-02-02	56.1000	56.1000	56.1000	56.1000	-29.611%	1	107	-91.355%
2026-01-27	79.7000	79.7000	79.7000	79.7000	+1.399%	2	106	-93.915%
2026-01-23	81.6000	82.0000	78.3000	78.6000	-4.146%	6	105	-93.830%
2026-01-22	84.0000	84.2000	82.0000	82.0000	-2.728%	5	104	-94.085%
2026-01-21	77.8800	84.3000	77.8800	84.3000	-11.263%	2	102	-94.247%
2026-01-20	95.0000	95.0000	95.0000	95.0000	-22.265%	3	100	-94.895%
2026-01-15	122.2100	122.2100	122.2100	122.2100	+3.700%	1	97	-96.031%
2026-01-09	117.8500	117.8500	117.8500	117.8500	+6.893%	1	98	-95.885%
2026-01-08	109.0000	113.1200	109.0000	110.2500	+24.929%	4	98	-95.601%
2026-01-07	93.5000	95.8000	88.2500	88.2500	+8.978%	25	100	-94.504%
2026-01-06	80.9800	80.9800	80.9800	80.9800	+68.218%	1	118	-94.011%
2025-12-29	48.1400	48.1400	48.1400	48.1400	-4.199%	1	118	-89.925%
2025-12-26	50.3100	50.3100	50.2500	50.2500	-4.884%	4	119	-90.348%
2025-12-23	52.8300	52.8300	52.8300	52.8300	+22.037%	1	117	-90.820%
2025-12-19	43.2900	43.2900	43.2900	43.2900	+9.043%	10	116	-88.796%
2025-12-17	39.5000	39.7000	39.5000	39.7000	-8.778%	2	116	-87.783%
2025-12-11	43.5200	43.5200	43.5200	43.5200	-34.704%	10	115	-88.856%
2025-12-09	66.6500	66.6500	66.6500	66.6500	+17.549%	1	115	-92.723%
2025-12-01	55.0000	56.7000	55.0000	56.7000	-13.037%	3	115	-91.446%
2025-11-21	65.2000	65.2000	65.2000	65.2000	-12.082%	1	116	-92.561%
2025-11-19	74.1600	74.1600	74.1600	74.1600	+6.998%	1	116	-93.460%
2025-11-18	69.3100	69.3100	69.3100	69.3100	-34.533%	1	115	-93.002%
2025-11-10	111.1200	111.1200	105.8700	105.8700	+2.211%	6	115	-95.419%
2025-11-06	120.2700	120.2700	103.5800	103.5800	-14.361%	43	110	-95.318%
2025-11-05	121.5100	121.5100	117.3900	120.9500	-0.469%	63	111	-95.990%
2025-11-04	121.5200	121.5200	121.5200	121.5200	-9.671%	10	117	-96.009%
2025-10-24	134.5300	134.5300	134.5300	134.5300	+4.133%	1	117	-96.395%
2025-10-20	129.1900	129.1900	129.1900	129.1900	-18.255%	2	118	-96.246%
2025-10-13	158.0400	158.0400	158.0400	158.0400	+15.950%	1	120	-96.931%
2025-10-03	134.2000	136.3000	134.2000	136.3000	+13.197%	2	120	-96.442%
2025-10-02	120.6000	120.6000	118.8800	120.4100	+13.167%	4	119	-95.972%
2025-10-01	106.4000	106.4000	106.4000	106.4000	+25.843%	1	119	-95.442%
2025-09-29	85.4800	86.1700	84.5500	84.5500	+30.640%	5	120	-94.264%
2025-09-22	64.7200	64.7200	64.7200	64.7200	-1.939%	1	119	-92.506%
2025-09-18	66.0000	66.0000	66.0000	66.0000	+47.321%	1	119	-92.652%
2025-09-15	44.8000	44.8000	44.8000	44.8000	-4.478%	1	118	-89.174%
2025-09-11	46.9000	46.9000	46.9000	46.9000	+15.802%	1	117	-89.659%
2025-09-10	39.5000	40.5000	39.5000	40.5000	+3.634%	3	118	-88.025%
2025-09-09	39.0800	39.0800	39.0800	39.0800	-13.921%	1	115	-87.590%
2025-08-12	44.4000	45.4000	44.4000	45.4000	-26.179%	3	115	-89.317%
2025-07-23	61.5000	61.5000	61.5000	61.5000	+7.706%	1	115	-92.114%
2025-07-22	57.1000	57.1000	57.1000	57.1000	-9.004%	1	114	-91.506%
2025-07-18	63.7800	64.5800	62.2000	62.7500	+10.088%	134	115	-92.271%
2025-07-14	57.0000	57.0000	57.0000	57.0000	+8.159%	1	11	-91.491%
2025-07-11	52.7000	52.7000	52.7000	52.7000	+2.829%	1	10	-90.797%
2025-07-02	51.2500	51.2500	51.2500	51.2500	-6.307%	1	9	-90.537%
2025-06-26	49.5100	54.7000	49.5100	54.7000	+45.479%	16	9	-91.133%
2025-06-25	36.9000	37.6000	31.0000	37.6000	+92.821%	7	21	-87.101%
2025-06-16	19.5000	19.5000	19.5000	19.5000	-4.645%	2	18	-75.128%
2025-06-13	20.4500	20.4500	20.4500	20.4500	+8.373%	4	18	-76.284%
2025-06-12	18.8900	18.8900	18.8700	18.8700	-11.616%	15	16	-74.298%
2025-06-06	22.0000	22.0000	21.3500	21.3500	-33.281%	4	3	-77.283%
2024-10-10	32.0000	32.0000	32.0000	32.0000	0.000%	1	1	-84.844%