Dark

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

EOD

Jul 21, 2026

4.85+14.657%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.8500	4.8500	4.8500	4.8500	+14.657%	1	237	0.000%
2026-07-17	4.3300	5.1000	4.2300	4.2300	+0.714%	11	237	+14.657%
2026-07-10	4.2000	4.2000	4.2000	4.2000	-16.000%	1	237	+15.476%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-17.355%	1	236	-3.000%
2026-07-08	6.6000	6.6000	6.0500	6.0500	-39.196%	21	237	-19.835%
2026-07-06	10.2900	10.2900	9.9500	9.9500	-20.400%	16	256	-51.256%
2026-07-02	10.6400	13.5000	10.6400	12.5000	+60.256%	13	241	-61.200%
2026-06-30	8.5000	9.1200	5.1000	7.8000	+95.000%	67	241	-37.821%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+2.564%	7	205	+21.250%
2026-06-25	4.1400	4.1400	3.5800	3.9000	-30.357%	11	198	+24.359%
2026-06-24	4.5800	5.6000	4.5800	5.6000	+12.000%	3	197	-13.393%
2026-06-23	5.0000	5.0000	5.0000	5.0000	-15.254%	2	196	-3.000%
2026-06-22	6.6000	6.6000	5.9000	5.9000	-23.377%	4	195	-17.797%
2026-06-18	7.8000	7.8000	7.7000	7.7000	-3.750%	2	190	-37.013%
2026-06-16	8.0000	8.0000	8.0000	8.0000	-25.926%	1	190	-39.375%
2026-06-11	11.1000	11.1000	10.7000	10.8000	+0.935%	32	189	-55.093%
2026-06-10	10.7000	10.7000	10.7000	10.7000	-4.464%	1	190	-54.673%
2026-06-09	11.2000	11.2000	11.2000	11.2000	-16.105%	1	190	-56.696%
2026-06-08	14.4300	14.4300	13.3000	13.3500	-22.609%	3	190	-63.670%
2026-06-04	17.2500	17.2500	17.2500	17.2500	-6.504%	1	189	-71.884%
2026-06-01	18.4500	18.4500	18.4500	18.4500	+1.934%	8	189	-73.713%
2026-05-29	18.1000	18.1000	18.1000	18.1000	-21.133%	1	181	-73.204%
2026-05-28	22.0000	22.9500	22.0000	22.9500	+96.154%	7	181	-78.867%
2026-05-27	11.7000	11.7000	11.7000	11.7000	+28.289%	1	183	-58.547%
2026-05-22	7.9000	9.1200	7.9000	9.1200	+23.243%	2	183	-46.820%
2026-05-20	7.4000	7.4000	7.4000	7.4000	-0.270%	1	183	-34.459%
2026-05-19	7.6000	7.6000	7.0000	7.4200	+1.783%	3	182	-34.636%
2026-05-15	8.2800	8.2800	7.2900	7.2900	-14.235%	3	182	-33.471%
2026-05-14	8.0000	8.5000	8.0000	8.5000	+14.865%	2	182	-42.941%
2026-05-13	7.5000	7.5000	7.4000	7.4000	-24.490%	6	178	-34.459%
2026-05-12	9.8000	9.8000	9.8000	9.8000	+8.889%	1	178	-50.510%
2026-05-08	9.0000	9.0000	9.0000	9.0000	+1.124%	1	178	-46.111%
2026-05-07	8.9000	8.9000	8.9000	8.9000	+5.325%	1	177	-45.506%
2026-05-06	8.4500	8.4500	8.4500	8.4500	-15.500%	2	177	-42.604%
2026-05-05	10.0000	10.0000	10.0000	10.0000	-16.667%	1	177	-51.500%
2026-05-04	11.5000	12.0000	11.5000	12.0000	-7.692%	4	176	-59.583%
2026-05-01	13.0000	13.0000	13.0000	13.0000	-28.177%	1	177	-62.692%
2026-04-23	18.1000	18.1000	18.1000	18.1000	+25.000%	1	177	-73.204%
2026-04-20	13.0000	14.4800	13.0000	14.4800	+7.259%	9	177	-66.506%
2026-04-17	16.7000	16.7000	13.3000	13.5000	-9.396%	14	182	-64.074%
2026-04-16	17.8800	17.9500	14.9000	14.9000	+3.186%	6	182	-67.450%
2026-04-15	14.4400	14.4400	14.4400	14.4400	+31.273%	1	180	-66.413%
2026-04-09	10.7000	11.0000	10.3000	11.0000	-19.708%	3	183	-55.909%
2026-04-08	13.7000	13.7000	13.7000	13.7000	+11.837%	1	183	-64.599%
2026-04-07	12.2500	12.2500	12.2500	12.2500	+2.855%	1	182	-60.408%
2026-04-01	13.9500	13.9500	11.9100	11.9100	+0.084%	20	183	-59.278%
2026-03-30	11.9000	11.9000	11.9000	11.9000	-15.000%	1	164	-59.244%
2026-03-27	14.6000	15.3000	14.0000	14.0000	-22.222%	86	163	-65.357%
2026-03-25	18.0000	18.0000	18.0000	18.0000	+5.882%	1	111	-73.056%
2026-03-24	17.8300	17.8300	17.0000	17.0000	-18.854%	5	112	-71.471%
2026-03-23	18.1600	21.1000	18.1600	20.9500	-16.534%	28	110	-76.850%
2026-03-16	25.1000	25.1000	25.1000	25.1000	-8.059%	1	110	-80.677%
2026-03-13	27.3000	27.3000	27.3000	27.3000	+9.903%	5	110	-82.234%
2026-03-11	23.4000	24.8400	23.4000	24.8400	-33.244%	3	107	-80.475%
2026-03-06	37.2100	37.2100	37.2100	37.2100	+13.618%	2	110	-86.966%
2026-03-05	32.5000	32.7500	30.3000	32.7500	-7.119%	13	110	-85.191%
2026-03-04	34.9000	35.2600	34.0000	35.2600	-6.596%	6	118	-86.245%
2026-03-03	32.9000	39.0000	32.9000	37.7500	+25.374%	5	120	-87.152%
2026-03-02	60.5000	64.0800	28.3500	30.1100	-22.795%	24	123	-83.892%
2026-02-27	39.0000	39.0000	39.0000	39.0000	-9.260%	1	121	-87.564%
2026-02-26	44.0000	44.0000	42.9800	42.9800	-0.278%	2	120	-88.716%
2026-02-25	43.1000	43.1000	43.1000	43.1000	-11.987%	1	121	-88.747%
2026-02-23	48.9700	48.9700	48.9700	48.9700	-5.317%	3	121	-90.096%
2026-02-20	52.7700	52.7700	51.2000	51.7200	-7.312%	4	121	-90.623%
2026-02-19	54.0000	55.8000	54.0000	55.8000	+8.730%	3	121	-91.308%
2026-02-18	51.3200	51.3200	51.3200	51.3200	+0.944%	1	120	-90.549%
2026-02-17	45.6000	50.8400	45.6000	50.8400	+22.802%	4	119	-90.460%
2026-02-13	38.2000	41.4000	38.2000	41.4000	+5.882%	6	118	-88.285%
2026-02-12	39.1000	39.1000	39.1000	39.1000	-24.808%	1	118	-87.596%
2026-02-09	50.6100	52.5000	50.6100	52.0000	+15.684%	3	118	-90.673%
2026-02-06	39.7500	44.9500	39.7500	44.9500	+28.429%	7	116	-89.210%
2026-02-05	36.4300	36.4300	35.0000	35.0000	-12.827%	2	122	-86.143%
2026-02-04	52.3000	52.3000	40.1500	40.1500	-21.213%	35	120	-87.920%
2026-02-02	49.5000	50.9600	49.0000	50.9600	-5.995%	5	118	-90.483%
2026-01-30	54.5000	54.5000	54.2100	54.2100	-13.264%	3	117	-91.053%
2026-01-29	62.5000	62.5000	62.5000	62.5000	-6.716%	1	117	-92.240%
2026-01-28	67.0000	67.0000	67.0000	67.0000	+0.194%	2	116	-92.761%
2026-01-26	63.4000	66.8700	63.4000	66.8700	-6.593%	3	116	-92.747%
2026-01-23	71.5900	71.5900	71.5900	71.5900	-2.532%	1	115	-93.225%
2026-01-22	72.3500	73.4500	72.3500	73.4500	+9.366%	2	114	-93.397%
2026-01-21	75.4800	75.4800	67.1200	67.1600	-20.048%	15	113	-92.778%
2026-01-20	90.7500	90.7500	84.0000	84.0000	-34.164%	4	117	-94.226%
2026-01-16	130.8400	130.8400	127.5900	127.5900	+10.948%	2	114	-96.199%
2026-01-15	108.8100	115.0000	108.8100	115.0000	-0.648%	3	114	-95.783%
2026-01-14	110.3700	115.7500	107.3800	115.7500	+8.583%	11	115	-95.810%
2026-01-12	105.8000	107.8000	105.8000	106.6000	+2.254%	3	112	-95.450%
2026-01-09	95.4100	104.2500	95.4100	104.2500	+16.872%	2	110	-95.348%
2026-01-08	95.4000	105.8800	89.2000	89.2000	+12.555%	45	110	-94.563%
2026-01-07	77.5000	84.7500	77.5000	79.2500	+15.189%	32	75	-93.880%
2026-01-06	69.4000	71.5000	68.8000	68.8000	+6.255%	14	63	-92.951%
2026-01-05	51.9100	66.0000	51.9100	64.7500	+68.051%	13	59	-92.510%
2025-12-30	38.2300	38.5300	38.2300	38.5300	-2.898%	3	54	-87.412%
2025-12-29	41.0000	41.0000	39.6800	39.6800	-11.330%	8	53	-87.777%
2025-12-24	44.7500	44.7500	44.7500	44.7500	-2.143%	1	54	-89.162%
2025-12-23	46.0000	46.0000	44.6200	45.7300	+6.349%	12	54	-89.394%
2025-12-22	43.0000	43.0000	43.0000	43.0000	+22.159%	1	46	-88.721%
2025-12-15	36.2500	36.2500	35.2000	35.2000	-5.376%	2	45	-86.222%
2025-12-12	38.3200	38.3200	37.2000	37.2000	+4.056%	3	45	-86.962%
2025-12-11	35.7500	35.7500	35.7500	35.7500	-3.949%	1	45	-86.434%
2025-12-10	42.5000	42.5000	37.2200	37.2200	-39.183%	2	45	-86.969%
2025-12-09	63.6000	63.6000	61.2000	61.2000	+11.883%	2	45	-92.075%
2025-11-25	54.7000	54.7000	54.7000	54.7000	-13.518%	2	44	-91.133%
2025-11-18	61.5000	63.2500	61.5000	63.2500	-4.586%	4	44	-92.332%
2025-11-17	66.2900	66.2900	66.2900	66.2900	-8.566%	1	44	-92.684%
2025-11-14	72.5000	72.5000	72.5000	72.5000	-19.978%	1	44	-93.310%
2025-11-12	90.6000	90.6000	90.6000	90.6000	-5.733%	1	43	-94.647%
2025-11-10	96.0900	96.1100	96.0900	96.1100	+8.845%	7	43	-94.954%
2025-11-07	85.2800	88.3000	85.2800	88.3000	-25.011%	16	45	-94.507%
2025-10-31	117.7500	117.7500	117.7500	117.7500	-7.349%	1	52	-95.881%
2025-10-27	127.0900	127.0900	127.0900	127.0900	+2.907%	2	52	-96.184%
2025-10-24	123.5000	123.5000	123.5000	123.5000	+15.076%	1	52	-96.073%
2025-10-22	103.0000	107.3200	103.0000	107.3200	-5.278%	3	52	-95.481%
2025-10-17	113.2000	113.8000	113.2000	113.3000	-10.520%	7	49	-95.719%
2025-10-16	127.0000	127.0000	126.6100	126.6200	-14.394%	8	44	-96.170%
2025-10-14	149.1000	149.1000	147.9100	147.9100	+14.659%	4	38	-96.721%
2025-10-06	129.0000	129.0000	129.0000	129.0000	+2.340%	1	37	-96.240%
2025-10-03	126.0500	126.0500	126.0500	126.0500	+16.713%	3	37	-96.152%
2025-10-02	105.7500	109.4500	105.7500	108.0000	+11.917%	16	37	-95.509%
2025-10-01	92.1000	96.9000	91.9900	96.5000	+28.684%	7	46	-94.974%
2025-09-29	75.0000	75.0000	74.9900	74.9900	+13.621%	2	43	-93.532%
2025-09-25	56.7400	66.0000	56.7400	66.0000	-0.602%	3	44	-92.652%
2025-09-24	68.3000	68.3000	66.4000	66.4000	+5.063%	2	42	-92.696%
2025-09-23	59.0000	63.2000	59.0000	63.2000	+17.037%	8	42	-92.326%
2025-09-19	56.2900	56.2900	54.0000	54.0000	-2.298%	3	42	-91.019%
2025-09-18	53.4900	55.2700	53.4900	55.2700	+51.383%	2	40	-91.225%
2025-09-15	38.5000	38.5000	36.5100	36.5100	+2.845%	7	39	-86.716%
2025-09-10	34.0000	35.5000	34.0000	35.5000	+4.967%	6	34	-86.338%
2025-09-08	32.6500	33.8200	32.6500	33.8200	+7.365%	20	34	-85.659%
2025-09-05	31.5000	31.5000	31.5000	31.5000	-18.961%	1	15	-84.603%
2025-08-14	38.8700	38.8700	38.8700	38.8700	-14.194%	10	14	-87.523%
2025-08-06	45.3000	45.3000	45.3000	45.3000	-6.211%	1	6	-89.294%
2025-08-04	48.3000	48.3000	48.3000	48.3000	+7.981%	1	6	-89.959%
2025-08-01	44.7300	44.7300	44.7300	44.7300	-17.564%	1	5	-89.157%
2025-07-21	54.2600	54.2600	54.2600	54.2600	-7.248%	1	6	-91.062%
2025-07-17	58.5000	58.5000	58.5000	58.5000	+23.705%	1	6	-91.709%
2025-07-16	47.2900	47.2900	47.2900	47.2900	-6.003%	1	6	-89.744%
2025-07-15	50.3100	50.3100	50.3100	50.3100	+4.922%	1	5	-90.360%
2025-07-11	44.7000	47.9500	44.7000	47.9500	+41.864%	5	4	-89.885%
2025-07-10	33.8000	33.8000	33.8000	33.8000	-24.889%	1	5	-85.651%
2025-07-01	52.9000	53.5000	45.0000	45.0000	-29.467%	5	5	-89.222%
2025-06-30	60.5000	63.8000	60.5000	63.8000	+38.095%	2	1	-92.398%
2025-06-26	46.2000	46.2000	46.2000	46.2000	0.000%	1	1	-89.502%