Dark

AVAV20270115C330
AVAV Jan 15 2027 330.00 Call (AVAV270115C00330000)
option OPRA

EOD

Jul 20, 2026

4.50-23.077%(-1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.5000	4.5000	4.5000	4.5000	-23.077%	2	194	0.000%
2026-07-09	5.8500	5.8500	5.8500	5.8500	-63.438%	2	194	-23.077%
2026-07-02	11.5000	16.0000	11.5000	16.0000	+60.000%	11	195	-71.875%
2026-07-01	10.0000	10.0000	10.0000	10.0000	+119.780%	1	195	-55.000%
2026-06-26	4.5500	4.5500	4.5500	4.5500	-17.273%	1	195	-1.099%
2026-06-24	5.5000	5.5000	5.5000	5.5000	-8.333%	1	194	-18.182%
2026-06-23	6.0000	6.0000	6.0000	6.0000	-14.286%	1	194	-25.000%
2026-06-22	8.0000	8.0000	7.0000	7.0000	-20.904%	2	194	-35.714%
2026-06-18	8.8000	8.8500	8.8000	8.8500	-17.290%	3	195	-49.153%
2026-06-17	9.9500	10.7000	9.9500	10.7000	+17.582%	6	195	-57.944%
2026-06-16	9.5000	9.5000	9.0000	9.1000	-30.268%	6	196	-50.549%
2026-06-12	13.0500	13.0500	13.0500	13.0500	-1.880%	1	195	-65.517%
2026-06-11	12.5000	13.3000	12.5000	13.3000	+7.258%	26	195	-66.165%
2026-06-10	12.4000	12.4000	12.4000	12.4000	+0.731%	1	182	-63.710%
2026-06-09	12.3100	12.3100	12.3100	12.3100	-21.492%	1	181	-63.444%
2026-06-08	15.6800	15.6800	15.6800	15.6800	-10.400%	1	181	-71.301%
2026-06-05	17.5000	17.5000	17.5000	17.5000	+4.603%	1	181	-74.286%
2026-06-03	16.7300	16.7300	16.7300	16.7300	-38.083%	1	181	-73.102%
2026-05-28	27.0200	27.0200	27.0200	27.0200	+193.696%	1	181	-83.346%
2026-05-22	9.5000	9.5000	9.2000	9.2000	+3.371%	6	178	-51.087%
2026-05-21	8.9000	8.9000	8.9000	8.9000	+0.112%	1	178	-49.438%
2026-05-11	8.8900	8.8900	8.8900	8.8900	-11.100%	1	178	-49.381%
2026-05-07	10.0000	10.0000	9.7000	10.0000	-9.091%	4	178	-55.000%
2026-05-06	11.0000	11.0000	11.0000	11.0000	-51.111%	2	178	-59.091%
2026-04-22	22.5000	22.5000	22.5000	22.5000	+22.549%	1	178	-80.000%
2026-04-16	18.3600	18.3600	18.3600	18.3600	+27.944%	1	178	-75.490%
2026-04-07	14.3500	14.3500	14.3500	14.3500	-8.599%	2	177	-68.641%
2026-04-06	15.7000	15.7000	15.7000	15.7000	-8.561%	1	179	-71.338%
2026-04-01	17.1700	17.1700	17.1700	17.1700	+22.643%	1	178	-73.791%
2026-03-30	14.0000	14.0000	14.0000	14.0000	-33.333%	1	179	-67.857%
2026-03-25	21.0000	21.0000	21.0000	21.0000	-11.987%	1	180	-78.571%
2026-03-19	24.0000	24.0000	23.8600	23.8600	-25.227%	3	180	-81.140%
2026-03-12	31.9100	31.9100	31.9100	31.9100	+19.290%	1	178	-85.898%
2026-03-11	27.3000	27.3000	26.7500	26.7500	-28.762%	5	178	-83.178%
2026-03-10	37.5500	37.5500	37.5500	37.5500	+6.585%	1	178	-88.016%
2026-03-09	36.5000	36.5100	35.2300	35.2300	-14.073%	240	179	-87.227%
2026-03-06	34.5800	41.0000	34.5800	41.0000	+2.244%	3	302	-89.024%
2026-03-03	41.8000	41.8000	40.1000	40.1000	+20.783%	2	304	-88.778%
2026-03-02	69.0000	73.5000	32.0000	33.2000	-37.014%	14	306	-86.446%
2026-02-24	52.7100	52.7100	52.7100	52.7100	-0.170%	1	305	-91.463%
2026-02-23	52.4600	52.8000	52.3500	52.8000	-11.617%	6	305	-91.477%
2026-02-20	59.7400	59.7400	59.7400	59.7400	+8.166%	1	310	-92.467%
2026-02-18	55.2300	55.2300	55.2300	55.2300	+1.154%	1	310	-91.852%
2026-02-17	54.6000	54.6000	54.6000	54.6000	+28.987%	2	309	-91.758%
2026-02-11	41.8900	44.0100	41.4000	42.3300	-24.545%	29	309	-89.369%
2026-02-09	56.1000	56.1000	56.1000	56.1000	+13.310%	1	311	-91.979%
2026-02-06	42.0000	49.5100	42.0000	49.5100	+11.559%	26	311	-90.911%
2026-02-04	57.6100	57.6100	44.3800	44.3800	-28.477%	6	310	-89.860%
2026-02-03	58.2000	62.0500	55.6000	62.0500	+15.485%	5	310	-92.748%
2026-02-02	55.6500	55.6500	53.7300	53.7300	-10.584%	2	308	-91.625%
2026-01-30	63.9000	63.9000	60.0900	60.0900	-7.554%	4	306	-92.511%
2026-01-29	64.7000	65.0000	64.7000	65.0000	-14.899%	2	304	-93.077%
2026-01-28	76.3800	76.3800	76.3800	76.3800	+0.184%	1	304	-94.108%
2026-01-27	74.0100	76.2400	74.0100	76.2400	+2.639%	2	303	-94.098%
2026-01-23	73.0000	74.2800	73.0000	74.2800	-11.191%	2	301	-93.942%
2026-01-21	89.0000	89.0000	83.2000	83.6400	-11.958%	5	300	-94.620%
2026-01-20	120.6500	128.4000	95.0000	95.0000	-20.168%	4	295	-95.263%
2026-01-14	119.0000	119.0000	119.0000	119.0000	+6.631%	60	296	-96.218%
2026-01-13	111.6000	111.6000	111.6000	111.6000	-1.847%	1	356	-95.968%
2026-01-12	113.7000	113.7000	113.7000	113.7000	+15.490%	1	356	-96.042%
2026-01-08	104.6000	104.6000	98.4500	98.4500	+10.074%	2	356	-95.429%
2026-01-07	89.6000	89.6000	89.4400	89.4400	+12.645%	2	353	-94.969%
2026-01-06	74.0000	79.4000	74.0000	79.4000	+23.215%	5	351	-94.332%
2026-01-05	52.8500	64.4400	52.8500	64.4400	+40.087%	28	352	-93.017%
2026-01-02	46.7500	46.8500	46.0000	46.0000	+17.347%	27	352	-90.217%
2025-12-31	39.2000	39.2000	39.2000	39.2000	-19.507%	1	348	-88.520%
2025-12-24	48.7000	48.7000	48.7000	48.7000	+20.247%	1	347	-90.760%
2025-12-15	40.5000	40.5000	40.5000	40.5000	-13.369%	1	347	-88.889%
2025-12-10	46.7500	46.7500	46.7500	46.7500	-29.167%	1	348	-90.374%
2025-12-08	66.0000	66.0000	66.0000	66.0000	+22.109%	1	347	-93.182%
2025-12-03	54.0500	54.0500	54.0500	54.0500	-16.846%	1	347	-91.674%
2025-11-24	65.0000	65.0000	65.0000	65.0000	-8.502%	1	347	-93.077%
2025-11-19	71.0400	71.0400	71.0400	71.0400	-1.675%	1	346	-93.666%
2025-11-17	72.2500	72.2500	72.2500	72.2500	-26.087%	1	346	-93.772%
2025-11-12	97.7500	97.7500	97.7500	97.7500	-5.674%	1	346	-95.396%
2025-11-10	103.4000	103.6300	103.4000	103.6300	+14.155%	26	346	-95.658%
2025-11-07	94.2500	94.2500	90.7800	90.7800	-9.084%	51	346	-95.043%
2025-11-06	99.7000	100.0500	99.7000	99.8500	-11.637%	4	346	-95.493%
2025-11-05	113.0000	113.0000	113.0000	113.0000	-11.719%	1	346	-96.018%
2025-10-30	128.0000	128.0000	128.0000	128.0000	-3.030%	1	347	-96.484%
2025-10-27	132.0000	132.0000	132.0000	132.0000	-2.547%	4	351	-96.591%
2025-10-21	131.9500	135.4500	131.9500	135.4500	-12.330%	2	351	-96.678%
2025-10-08	151.6800	154.5000	151.6800	154.5000	+10.531%	3	351	-97.087%
2025-10-06	138.5000	139.7800	130.5000	139.7800	+3.656%	18	354	-96.781%
2025-10-03	134.8500	134.8500	134.8500	134.8500	+18.811%	1	369	-96.663%
2025-10-02	113.5000	113.5000	113.5000	113.5000	+12.099%	3	369	-96.035%
2025-10-01	101.3500	102.0300	101.2500	101.2500	+34.409%	18	372	-95.556%
2025-09-26	75.3300	75.3300	75.3300	75.3300	+21.500%	2	354	-94.026%
2025-09-25	62.0000	62.0000	62.0000	62.0000	-12.676%	1	356	-92.742%
2025-09-23	66.0000	71.0000	66.0000	71.0000	+16.393%	11	357	-93.662%
2025-09-19	61.0000	61.0000	61.0000	61.0000	+1.447%	1	357	-92.623%
2025-09-18	59.0000	63.0000	58.0000	60.1300	+22.714%	209	358	-92.516%
2025-09-16	49.0000	49.0000	49.0000	49.0000	+17.732%	1	524	-90.816%
2025-09-15	41.6200	41.6200	41.6200	41.6200	+7.268%	1	523	-89.188%
2025-09-10	37.0000	38.8000	37.0000	38.8000	-8.057%	5	522	-88.402%
2025-08-29	42.2000	42.2000	42.2000	42.2000	+2.056%	2	522	-89.336%
2025-08-22	41.3500	41.3500	41.3500	41.3500	+13.912%	1	522	-89.117%
2025-08-21	36.3000	36.3000	36.3000	36.3000	-14.988%	1	521	-87.603%
2025-08-12	40.5000	42.7000	40.5000	42.7000	+2.153%	16	521	-89.461%
2025-08-11	41.8000	41.8000	41.8000	41.8000	+1.678%	1	521	-89.234%
2025-08-08	41.2000	41.5500	41.0500	41.1100	-13.906%	13	522	-89.054%
2025-08-07	47.7500	47.7500	47.7500	47.7500	-7.282%	1	530	-90.576%
2025-08-06	51.5000	51.5000	51.5000	51.5000	-0.174%	1	530	-91.262%
2025-08-05	51.6700	51.7500	51.5900	51.5900	-4.463%	10	530	-91.277%
2025-08-04	54.0000	54.0000	54.0000	54.0000	+12.735%	1	520	-91.667%
2025-08-01	47.9000	47.9000	47.9000	47.9000	-15.296%	1	519	-90.605%
2025-07-29	56.5500	56.5500	56.5500	56.5500	-2.382%	1	520	-92.042%
2025-07-25	57.9300	57.9300	57.9300	57.9300	-0.805%	1	520	-92.232%
2025-07-24	58.4000	58.4000	58.4000	58.4000	-0.171%	1	519	-92.295%
2025-07-23	58.5000	58.5000	58.5000	58.5000	+8.333%	1	518	-92.308%
2025-07-16	54.0000	54.0000	54.0000	54.0000	0.000%	1	517	-91.667%
2025-07-15	52.7000	54.0000	52.7000	54.0000	-3.226%	13	517	-91.667%
2025-07-14	50.7000	56.0000	50.7000	55.8000	+3.142%	15	529	-91.935%
2025-07-11	46.5500	54.1000	46.5500	54.1000	+35.250%	27	519	-91.682%
2025-07-07	42.1900	42.4000	40.0000	40.0000	-6.323%	47	511	-88.750%
2025-07-03	49.6000	49.6000	42.0000	42.7000	-11.868%	200	317	-89.461%
2025-07-02	48.4500	48.4500	48.4500	48.4500	-3.100%	1	317	-90.712%
2025-07-01	58.3000	58.3000	50.0000	50.0000	-24.812%	2	317	-91.000%
2025-06-30	66.5000	66.5000	66.5000	66.5000	+6.400%	1	316	-93.233%
2025-06-27	59.5200	62.5000	54.0300	62.5000	+13.348%	100	317	-92.800%
2025-06-26	42.5000	55.1400	42.5000	55.1400	+56.871%	14	310	-91.839%
2025-06-25	33.0000	35.8100	32.5000	35.1500	+96.259%	13	322	-87.198%
2025-06-23	17.9100	17.9100	17.9100	17.9100	+4.737%	1	318	-74.874%
2025-06-16	17.1000	17.1000	17.1000	17.1000	-5.525%	1	317	-73.684%
2025-06-12	17.7000	18.1000	17.2400	18.1000	+3.429%	12	317	-75.138%
2025-06-10	17.5000	17.5000	17.5000	17.5000	-13.151%	1	307	-74.286%
2025-06-09	20.1500	20.1500	20.1500	20.1500	+57.422%	1	307	-77.667%
2025-05-27	12.9500	12.9500	12.8000	12.8000	+28.385%	2	308	-64.844%
2025-05-21	9.9700	9.9700	9.9700	9.9700	+38.472%	1	307	-54.865%
2025-04-09	8.0000	8.0000	7.2000	7.2000	-53.125%	9	306	-37.500%
2025-02-13	15.3600	15.3600	15.3600	15.3600	-21.190%	1	305	-70.703%
2025-01-24	20.3300	20.3300	19.4900	19.4900	+20.309%	4	305	-76.911%
2025-01-06	16.2000	16.2000	16.2000	16.2000	+7.285%	2	306	-72.222%
2024-12-16	15.1000	15.1000	15.1000	15.1000	+29.392%	1	303	-70.199%
2024-12-10	12.0000	12.0000	11.6700	11.6700	-22.200%	202	303	-61.440%
2024-12-05	15.0000	15.0000	15.0000	15.0000	-38.272%	1	101	-70.000%
2024-12-03	24.3000	24.3000	24.3000	24.3000	-6.538%	67	100	-81.481%
2024-12-02	26.0000	26.0000	26.0000	26.0000	0.000%	33	33	-82.692%