Dark

AVAV20270115C350
AVAV Jan 15 2027 350.00 Call (AVAV270115C00350000)
option OPRA

EOD

Sep 4, 2026

1.60-3.030%(-0.05)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.6000	1.6000	1.6000	1.6000	-3.030%	43	286	0.000%
2026-09-02	1.5000	1.6500	1.5000	1.6500	-34.000%	21	286	-3.030%
2026-08-31	2.5000	2.5000	2.5000	2.5000	+15.741%	2	297	-36.000%
2026-08-28	2.1600	2.1600	2.1600	2.1600	+2.857%	1	297	-25.926%
2026-08-26	2.2000	2.2000	2.1000	2.1000	-72.000%	63	297	-23.810%
2026-08-13	7.4000	7.5000	7.4000	7.5000	-5.303%	2	234	-78.667%
2026-08-10	7.9200	7.9200	7.9200	7.9200	+98.496%	1	235	-79.798%
2026-08-03	3.9900	3.9900	3.9900	3.9900	-17.220%	2	236	-59.900%
2026-07-27	4.8200	4.8200	4.8200	4.8200	-18.027%	2	236	-66.805%
2026-07-23	5.8800	5.8800	5.8800	5.8800	+1.730%	1	238	-72.789%
2026-07-22	5.7800	5.7800	5.7800	5.7800	+19.175%	2	239	-72.318%
2026-07-21	4.8500	4.8500	4.8500	4.8500	+14.657%	1	237	-67.010%
2026-07-17	4.3300	5.1000	4.2300	4.2300	+0.714%	11	237	-62.175%
2026-07-10	4.2000	4.2000	4.2000	4.2000	-16.000%	1	237	-61.905%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-17.355%	1	236	-68.000%
2026-07-08	6.6000	6.6000	6.0500	6.0500	-39.196%	21	237	-73.554%
2026-07-06	10.2900	10.2900	9.9500	9.9500	-20.400%	16	256	-83.920%
2026-07-02	10.6400	13.5000	10.6400	12.5000	+60.256%	13	241	-87.200%
2026-06-30	8.5000	9.1200	5.1000	7.8000	+95.000%	67	241	-79.487%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+2.564%	7	205	-60.000%
2026-06-25	4.1400	4.1400	3.5800	3.9000	-30.357%	11	198	-58.974%
2026-06-24	4.5800	5.6000	4.5800	5.6000	+12.000%	3	197	-71.429%
2026-06-23	5.0000	5.0000	5.0000	5.0000	-15.254%	2	196	-68.000%
2026-06-22	6.6000	6.6000	5.9000	5.9000	-23.377%	4	195	-72.881%
2026-06-18	7.8000	7.8000	7.7000	7.7000	-3.750%	2	190	-79.221%
2026-06-16	8.0000	8.0000	8.0000	8.0000	-25.926%	1	190	-80.000%
2026-06-11	11.1000	11.1000	10.7000	10.8000	+0.935%	32	189	-85.185%
2026-06-10	10.7000	10.7000	10.7000	10.7000	-4.464%	1	190	-85.047%
2026-06-09	11.2000	11.2000	11.2000	11.2000	-16.105%	1	190	-85.714%
2026-06-08	14.4300	14.4300	13.3000	13.3500	-22.609%	3	190	-88.015%
2026-06-04	17.2500	17.2500	17.2500	17.2500	-6.504%	1	189	-90.725%
2026-06-01	18.4500	18.4500	18.4500	18.4500	+1.934%	8	189	-91.328%
2026-05-29	18.1000	18.1000	18.1000	18.1000	-21.133%	1	181	-91.160%
2026-05-28	22.0000	22.9500	22.0000	22.9500	+96.154%	7	181	-93.028%
2026-05-27	11.7000	11.7000	11.7000	11.7000	+28.289%	1	183	-86.325%
2026-05-22	7.9000	9.1200	7.9000	9.1200	+23.243%	2	183	-82.456%
2026-05-20	7.4000	7.4000	7.4000	7.4000	-0.270%	1	183	-78.378%
2026-05-19	7.6000	7.6000	7.0000	7.4200	+1.783%	3	182	-78.437%
2026-05-15	8.2800	8.2800	7.2900	7.2900	-14.235%	3	182	-78.052%
2026-05-14	8.0000	8.5000	8.0000	8.5000	+14.865%	2	182	-81.176%
2026-05-13	7.5000	7.5000	7.4000	7.4000	-24.490%	6	178	-78.378%
2026-05-12	9.8000	9.8000	9.8000	9.8000	+8.889%	1	178	-83.673%
2026-05-08	9.0000	9.0000	9.0000	9.0000	+1.124%	1	178	-82.222%
2026-05-07	8.9000	8.9000	8.9000	8.9000	+5.325%	1	177	-82.022%
2026-05-06	8.4500	8.4500	8.4500	8.4500	-15.500%	2	177	-81.065%
2026-05-05	10.0000	10.0000	10.0000	10.0000	-16.667%	1	177	-84.000%
2026-05-04	11.5000	12.0000	11.5000	12.0000	-7.692%	4	176	-86.667%
2026-05-01	13.0000	13.0000	13.0000	13.0000	-28.177%	1	177	-87.692%
2026-04-23	18.1000	18.1000	18.1000	18.1000	+25.000%	1	177	-91.160%
2026-04-20	13.0000	14.4800	13.0000	14.4800	+7.259%	9	177	-88.950%
2026-04-17	16.7000	16.7000	13.3000	13.5000	-9.396%	14	182	-88.148%
2026-04-16	17.8800	17.9500	14.9000	14.9000	+3.186%	6	182	-89.262%
2026-04-15	14.4400	14.4400	14.4400	14.4400	+31.273%	1	180	-88.920%
2026-04-09	10.7000	11.0000	10.3000	11.0000	-19.708%	3	183	-85.455%
2026-04-08	13.7000	13.7000	13.7000	13.7000	+11.837%	1	183	-88.321%
2026-04-07	12.2500	12.2500	12.2500	12.2500	+2.855%	1	182	-86.939%
2026-04-01	13.9500	13.9500	11.9100	11.9100	+0.084%	20	183	-86.566%
2026-03-30	11.9000	11.9000	11.9000	11.9000	-15.000%	1	164	-86.555%
2026-03-27	14.6000	15.3000	14.0000	14.0000	-22.222%	86	163	-88.571%
2026-03-25	18.0000	18.0000	18.0000	18.0000	+5.882%	1	111	-91.111%
2026-03-24	17.8300	17.8300	17.0000	17.0000	-18.854%	5	112	-90.588%
2026-03-23	18.1600	21.1000	18.1600	20.9500	-16.534%	28	110	-92.363%
2026-03-16	25.1000	25.1000	25.1000	25.1000	-8.059%	1	110	-93.625%
2026-03-13	27.3000	27.3000	27.3000	27.3000	+9.903%	5	110	-94.139%
2026-03-11	23.4000	24.8400	23.4000	24.8400	-33.244%	3	107	-93.559%
2026-03-06	37.2100	37.2100	37.2100	37.2100	+13.618%	2	110	-95.700%
2026-03-05	32.5000	32.7500	30.3000	32.7500	-7.119%	13	110	-95.115%
2026-03-04	34.9000	35.2600	34.0000	35.2600	-6.596%	6	118	-95.462%
2026-03-03	32.9000	39.0000	32.9000	37.7500	+25.374%	5	120	-95.762%
2026-03-02	60.5000	64.0800	28.3500	30.1100	-22.795%	24	123	-94.686%
2026-02-27	39.0000	39.0000	39.0000	39.0000	-9.260%	1	121	-95.897%
2026-02-26	44.0000	44.0000	42.9800	42.9800	-0.278%	2	120	-96.277%
2026-02-25	43.1000	43.1000	43.1000	43.1000	-11.987%	1	121	-96.288%
2026-02-23	48.9700	48.9700	48.9700	48.9700	-5.317%	3	121	-96.733%
2026-02-20	52.7700	52.7700	51.2000	51.7200	-7.312%	4	121	-96.906%
2026-02-19	54.0000	55.8000	54.0000	55.8000	+8.730%	3	121	-97.133%
2026-02-18	51.3200	51.3200	51.3200	51.3200	+0.944%	1	120	-96.882%
2026-02-17	45.6000	50.8400	45.6000	50.8400	+22.802%	4	119	-96.853%
2026-02-13	38.2000	41.4000	38.2000	41.4000	+5.882%	6	118	-96.135%
2026-02-12	39.1000	39.1000	39.1000	39.1000	-24.808%	1	118	-95.908%
2026-02-09	50.6100	52.5000	50.6100	52.0000	+15.684%	3	118	-96.923%
2026-02-06	39.7500	44.9500	39.7500	44.9500	+28.429%	7	116	-96.440%
2026-02-05	36.4300	36.4300	35.0000	35.0000	-12.827%	2	122	-95.429%
2026-02-04	52.3000	52.3000	40.1500	40.1500	-21.213%	35	120	-96.015%
2026-02-02	49.5000	50.9600	49.0000	50.9600	-5.995%	5	118	-96.860%
2026-01-30	54.5000	54.5000	54.2100	54.2100	-13.264%	3	117	-97.049%
2026-01-29	62.5000	62.5000	62.5000	62.5000	-6.716%	1	117	-97.440%
2026-01-28	67.0000	67.0000	67.0000	67.0000	+0.194%	2	116	-97.612%
2026-01-26	63.4000	66.8700	63.4000	66.8700	-6.593%	3	116	-97.607%
2026-01-23	71.5900	71.5900	71.5900	71.5900	-2.532%	1	115	-97.765%
2026-01-22	72.3500	73.4500	72.3500	73.4500	+9.366%	2	114	-97.822%
2026-01-21	75.4800	75.4800	67.1200	67.1600	-20.048%	15	113	-97.618%
2026-01-20	90.7500	90.7500	84.0000	84.0000	-34.164%	4	117	-98.095%
2026-01-16	130.8400	130.8400	127.5900	127.5900	+10.948%	2	114	-98.746%
2026-01-15	108.8100	115.0000	108.8100	115.0000	-0.648%	3	114	-98.609%
2026-01-14	110.3700	115.7500	107.3800	115.7500	+8.583%	11	115	-98.618%
2026-01-12	105.8000	107.8000	105.8000	106.6000	+2.254%	3	112	-98.499%
2026-01-09	95.4100	104.2500	95.4100	104.2500	+16.872%	2	110	-98.465%
2026-01-08	95.4000	105.8800	89.2000	89.2000	+12.555%	45	110	-98.206%
2026-01-07	77.5000	84.7500	77.5000	79.2500	+15.189%	32	75	-97.981%
2026-01-06	69.4000	71.5000	68.8000	68.8000	+6.255%	14	63	-97.674%
2026-01-05	51.9100	66.0000	51.9100	64.7500	+68.051%	13	59	-97.529%
2025-12-30	38.2300	38.5300	38.2300	38.5300	-2.898%	3	54	-95.847%
2025-12-29	41.0000	41.0000	39.6800	39.6800	-11.330%	8	53	-95.968%
2025-12-24	44.7500	44.7500	44.7500	44.7500	-2.143%	1	54	-96.425%
2025-12-23	46.0000	46.0000	44.6200	45.7300	+6.349%	12	54	-96.501%
2025-12-22	43.0000	43.0000	43.0000	43.0000	+22.159%	1	46	-96.279%
2025-12-15	36.2500	36.2500	35.2000	35.2000	-5.376%	2	45	-95.455%
2025-12-12	38.3200	38.3200	37.2000	37.2000	+4.056%	3	45	-95.699%
2025-12-11	35.7500	35.7500	35.7500	35.7500	-3.949%	1	45	-95.524%
2025-12-10	42.5000	42.5000	37.2200	37.2200	-39.183%	2	45	-95.701%
2025-12-09	63.6000	63.6000	61.2000	61.2000	+11.883%	2	45	-97.386%
2025-11-25	54.7000	54.7000	54.7000	54.7000	-13.518%	2	44	-97.075%
2025-11-18	61.5000	63.2500	61.5000	63.2500	-4.586%	4	44	-97.470%
2025-11-17	66.2900	66.2900	66.2900	66.2900	-8.566%	1	44	-97.586%
2025-11-14	72.5000	72.5000	72.5000	72.5000	-19.978%	1	44	-97.793%
2025-11-12	90.6000	90.6000	90.6000	90.6000	-5.733%	1	43	-98.234%
2025-11-10	96.0900	96.1100	96.0900	96.1100	+8.845%	7	43	-98.335%
2025-11-07	85.2800	88.3000	85.2800	88.3000	-25.011%	16	45	-98.188%
2025-10-31	117.7500	117.7500	117.7500	117.7500	-7.349%	1	52	-98.641%
2025-10-27	127.0900	127.0900	127.0900	127.0900	+2.907%	2	52	-98.741%
2025-10-24	123.5000	123.5000	123.5000	123.5000	+15.076%	1	52	-98.704%
2025-10-22	103.0000	107.3200	103.0000	107.3200	-5.278%	3	52	-98.509%
2025-10-17	113.2000	113.8000	113.2000	113.3000	-10.520%	7	49	-98.588%
2025-10-16	127.0000	127.0000	126.6100	126.6200	-14.394%	8	44	-98.736%
2025-10-14	149.1000	149.1000	147.9100	147.9100	+14.659%	4	38	-98.918%
2025-10-06	129.0000	129.0000	129.0000	129.0000	+2.340%	1	37	-98.760%
2025-10-03	126.0500	126.0500	126.0500	126.0500	+16.713%	3	37	-98.731%
2025-10-02	105.7500	109.4500	105.7500	108.0000	+11.917%	16	37	-98.519%
2025-10-01	92.1000	96.9000	91.9900	96.5000	+28.684%	7	46	-98.342%
2025-09-29	75.0000	75.0000	74.9900	74.9900	+13.621%	2	43	-97.866%
2025-09-25	56.7400	66.0000	56.7400	66.0000	-0.602%	3	44	-97.576%
2025-09-24	68.3000	68.3000	66.4000	66.4000	+5.063%	2	42	-97.590%
2025-09-23	59.0000	63.2000	59.0000	63.2000	+17.037%	8	42	-97.468%
2025-09-19	56.2900	56.2900	54.0000	54.0000	-2.298%	3	42	-97.037%
2025-09-18	53.4900	55.2700	53.4900	55.2700	+51.383%	2	40	-97.105%
2025-09-15	38.5000	38.5000	36.5100	36.5100	+2.845%	7	39	-95.618%
2025-09-10	34.0000	35.5000	34.0000	35.5000	+4.967%	6	34	-95.493%
2025-09-08	32.6500	33.8200	32.6500	33.8200	+7.365%	20	34	-95.269%
2025-09-05	31.5000	31.5000	31.5000	31.5000	-18.961%	1	15	-94.921%
2025-08-14	38.8700	38.8700	38.8700	38.8700	-14.194%	10	14	-95.884%
2025-08-06	45.3000	45.3000	45.3000	45.3000	-6.211%	1	6	-96.468%
2025-08-04	48.3000	48.3000	48.3000	48.3000	+7.981%	1	6	-96.687%
2025-08-01	44.7300	44.7300	44.7300	44.7300	-17.564%	1	5	-96.423%
2025-07-21	54.2600	54.2600	54.2600	54.2600	-7.248%	1	6	-97.051%
2025-07-17	58.5000	58.5000	58.5000	58.5000	+23.705%	1	6	-97.265%
2025-07-16	47.2900	47.2900	47.2900	47.2900	-6.003%	1	6	-96.617%
2025-07-15	50.3100	50.3100	50.3100	50.3100	+4.922%	1	5	-96.820%
2025-07-11	44.7000	47.9500	44.7000	47.9500	+41.864%	5	4	-96.663%
2025-07-10	33.8000	33.8000	33.8000	33.8000	-24.889%	1	5	-95.266%
2025-07-01	52.9000	53.5000	45.0000	45.0000	-29.467%	5	5	-96.444%
2025-06-30	60.5000	63.8000	60.5000	63.8000	+38.095%	2	1	-97.492%
2025-06-26	46.2000	46.2000	46.2000	46.2000	0.000%	1	1	-96.537%