Dark

AVAV20270115C340
AVAV Jan 15 2027 340.00 Call (AVAV270115C00340000)
option OPRA

EOD

Sep 3, 2026

1.95-15.217%(-0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.9500	1.9500	1.9500	1.9500	-15.217%	5	266	0.000%
2026-08-27	2.3000	2.3000	2.3000	2.3000	-71.917%	1	261	-15.217%
2026-08-13	8.5600	8.5600	8.1900	8.1900	-13.789%	2	261	-76.190%
2026-08-11	9.5000	9.5000	9.5000	9.5000	+15.012%	1	261	-79.474%
2026-08-10	8.2700	8.2700	8.2600	8.2600	+21.471%	2	261	-76.392%
2026-08-07	6.8000	6.8000	6.8000	6.8000	+40.787%	3	261	-71.324%
2026-07-28	4.8300	4.8300	4.8300	4.8300	-10.556%	1	264	-59.627%
2026-07-22	5.4000	5.4000	5.4000	5.4000	+22.727%	1	265	-63.889%
2026-07-20	4.4000	4.4000	4.4000	4.4000	-15.709%	1	265	-55.682%
2026-07-17	5.2200	5.2200	5.2200	5.2200	+30.500%	5	265	-62.644%
2026-07-15	4.0000	4.0000	4.0000	4.0000	-18.367%	2	260	-51.250%
2026-07-10	4.9000	4.9000	4.9000	4.9000	-30.000%	3	260	-60.204%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-34.579%	2	257	-72.143%
2026-07-06	13.6000	13.6000	10.7000	10.7000	-16.406%	10	255	-81.776%
2026-07-02	12.8000	12.8000	12.8000	12.8000	+70.667%	1	247	-84.766%
2026-06-30	9.0000	9.0000	7.2000	7.5000	+87.500%	9	247	-74.000%
2026-06-25	3.9000	4.0000	3.9000	4.0000	-33.333%	2	254	-51.250%
2026-06-22	7.5000	7.5000	6.0000	6.0000	-28.571%	5	256	-67.500%
2026-06-16	8.4000	8.4000	8.4000	8.4000	-23.636%	2	251	-76.786%
2026-06-15	11.0000	11.0000	11.0000	11.0000	-12.698%	1	251	-82.273%
2026-06-11	11.9000	12.6000	11.8000	12.6000	+8.621%	8	250	-84.524%
2026-06-10	11.0000	11.6000	10.5000	11.6000	-19.444%	14	247	-83.190%
2026-06-08	14.4000	14.4000	14.4000	14.4000	+0.699%	1	240	-86.458%
2026-06-05	14.3000	14.3000	14.3000	14.3000	-8.917%	1	240	-86.364%
2026-06-03	16.5000	16.5000	15.7000	15.7000	-31.471%	5	241	-87.580%
2026-05-29	22.9100	22.9100	22.9100	22.9100	-11.202%	1	238	-91.488%
2026-05-28	20.0000	25.8000	20.0000	25.8000	+203.529%	3	238	-92.442%
2026-05-22	8.5000	8.5000	8.5000	8.5000	+4.938%	1	238	-77.059%
2026-05-21	8.1000	8.1000	8.1000	8.1000	+3.846%	1	237	-75.926%
2026-05-19	7.8000	7.8000	7.8000	7.8000	-4.878%	3	237	-75.000%
2026-05-18	8.2000	8.2000	8.2000	8.2000	-9.890%	1	237	-76.220%
2026-05-14	9.0000	9.1000	9.0000	9.1000	+5.202%	2	237	-78.571%
2026-05-13	8.6000	9.0600	8.6000	8.6500	-5.978%	4	236	-77.457%
2026-05-11	9.2000	9.2000	9.2000	9.2000	-1.393%	1	236	-78.804%
2026-05-08	9.3300	9.3300	9.3300	9.3300	+3.667%	2	236	-79.100%
2026-05-07	9.0000	9.0000	9.0000	9.0000	-5.263%	1	238	-78.333%
2026-05-06	9.3000	9.5000	9.2000	9.5000	-11.215%	3	237	-79.474%
2026-05-05	12.2000	12.2000	10.7000	10.7000	-13.008%	3	237	-81.776%
2026-05-04	12.3000	12.3000	12.3000	12.3000	-27.133%	1	235	-84.146%
2026-04-27	16.8800	16.8800	16.8800	16.8800	-9.247%	2	234	-88.448%
2026-04-16	18.6000	18.6000	18.6000	18.6000	+11.377%	2	234	-89.516%
2026-04-14	16.7000	16.7000	16.7000	16.7000	+49.107%	6	236	-88.323%
2026-04-09	11.2000	11.2000	11.2000	11.2000	-15.789%	1	230	-82.589%
2026-04-07	13.3000	13.3000	13.3000	13.3000	-27.083%	2	229	-85.338%
2026-03-26	18.2400	18.2400	18.2400	18.2400	+1.333%	2	227	-89.309%
2026-03-20	18.0000	18.0000	18.0000	18.0000	-22.747%	1	229	-89.167%
2026-03-19	23.3000	23.3000	23.3000	23.3000	-8.627%	1	229	-91.631%
2026-03-18	25.5000	25.5000	25.5000	25.5000	-18.530%	1	229	-92.353%
2026-03-12	28.1000	31.3800	26.5000	31.3000	+14.234%	188	228	-93.770%
2026-03-11	26.6000	27.4000	26.6000	27.4000	-20.349%	3	44	-92.883%
2026-03-05	34.4000	34.4000	34.4000	34.4000	+11.147%	2	43	-94.331%
2026-03-02	64.5300	70.9000	30.9500	30.9500	-44.144%	4	44	-93.700%
2026-02-20	57.4500	57.4500	55.4100	55.4100	+3.783%	2	45	-96.481%
2026-02-17	53.3900	53.3900	53.3900	53.3900	+22.736%	2	46	-96.348%
2026-02-13	43.6000	43.6000	43.5000	43.5000	+5.839%	5	44	-95.517%
2026-02-12	41.1000	41.1000	41.1000	41.1000	+2.188%	1	44	-95.255%
2026-02-11	40.2200	40.2200	40.2200	40.2200	-29.747%	1	44	-95.152%
2026-01-30	58.0000	58.0000	57.2500	57.2500	-19.081%	6	44	-96.594%
2026-01-27	69.9400	70.7500	69.9400	70.7500	+1.071%	3	42	-97.244%
2026-01-26	68.4000	70.0000	67.9400	70.0000	-2.534%	25	44	-97.214%
2026-01-23	71.8200	71.8200	71.8200	71.8200	-6.118%	19	42	-97.285%
2026-01-22	76.5000	76.5000	76.5000	76.5000	-3.165%	1	23	-97.451%
2026-01-21	90.0000	90.0000	71.0000	79.0000	-9.414%	6	23	-97.532%
2026-01-20	108.5000	108.5000	87.2100	87.2100	-20.174%	4	21	-97.764%
2026-01-09	109.2500	109.2500	109.2500	109.2500	+37.059%	1	18	-98.215%
2026-01-07	81.1200	86.9000	79.7100	79.7100	+5.020%	4	17	-97.554%
2026-01-06	75.9000	75.9000	75.9000	75.9000	+89.845%	1	18	-97.431%
2025-12-30	39.9800	39.9800	39.9800	39.9800	+3.844%	2	17	-95.123%
2025-12-15	38.5000	38.5000	38.5000	38.5000	-1.585%	1	17	-94.935%
2025-12-12	40.6800	40.6800	39.1200	39.1200	-12.090%	3	17	-95.015%
2025-12-10	44.5000	44.5000	44.5000	44.5000	-28.800%	1	15	-95.618%
2025-12-08	62.5000	62.5000	62.5000	62.5000	-3.846%	1	15	-96.880%
2025-12-04	65.0000	65.0000	65.0000	65.0000	+12.847%	1	14	-97.000%
2025-11-25	57.6000	57.6000	57.6000	57.6000	-9.519%	2	13	-96.615%
2025-11-18	63.6600	63.6600	63.6600	63.6600	-15.794%	1	11	-96.937%
2025-11-14	76.4200	76.4200	75.6000	75.6000	-0.982%	2	12	-97.421%
2025-11-13	83.6700	83.6700	76.3500	76.3500	-21.069%	3	10	-97.446%
2025-11-10	96.7300	96.7300	96.7300	96.7300	-10.642%	1	10	-97.984%
2025-10-22	108.5200	108.5200	108.2500	108.2500	-7.431%	2	9	-98.199%
2025-10-17	116.9400	116.9400	116.9400	116.9400	-22.505%	1	9	-98.332%
2025-10-09	151.0000	151.0000	150.9000	150.9000	+8.444%	2	10	-98.708%
2025-10-07	139.1500	139.1500	139.1500	139.1500	+2.899%	1	9	-98.599%
2025-10-06	135.2300	135.2300	135.2300	135.2300	+35.379%	15	9	-98.558%
2025-10-01	97.9600	99.8900	97.0000	99.8900	+58.229%	16	21	-98.048%
2025-09-23	63.1300	63.1300	63.1300	63.1300	+35.618%	1	7	-96.911%
2025-08-01	46.5500	46.5500	46.5500	46.5500	-10.738%	1	6	-95.811%
2025-07-22	52.1500	52.1500	52.1500	52.1500	+2.416%	1	5	-96.261%
2025-07-16	51.0700	51.0700	50.9200	50.9200	0.000%	4	4	-96.170%