Dark

AVAV20270115C360
AVAV Jan 15 2027 360.00 Call (AVAV270115C00360000)
option OPRA

EOD

Sep 4, 2026

1.75+66.667%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.7500	1.7500	1.7500	1.7500	+66.667%	1	72	0.000%
2026-08-27	1.0500	1.0500	1.0500	1.0500	-49.519%	1	72	+66.667%
2026-08-25	2.0800	2.0800	2.0800	2.0800	-45.263%	1	72	-15.865%
2026-08-19	3.8000	3.8000	3.8000	3.8000	-48.229%	1	73	-53.947%
2026-08-13	7.3400	7.3400	7.3400	7.3400	-2.133%	1	74	-76.158%
2026-08-10	7.5000	7.5000	7.5000	7.5000	+36.364%	4	73	-76.667%
2026-08-06	5.5000	5.5000	5.5000	5.5000	+83.333%	5	73	-68.182%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-32.886%	3	73	-41.667%
2026-07-27	4.4700	4.4700	4.4700	4.4700	-15.501%	2	76	-60.850%
2026-07-23	5.3000	5.3000	5.2900	5.2900	+5.800%	3	78	-66.919%
2026-07-22	5.0000	5.0000	5.0000	5.0000	+30.890%	1	78	-65.000%
2026-07-16	3.8200	3.8200	3.8200	3.8200	-2.551%	1	79	-54.188%
2026-07-14	3.9200	3.9200	3.9200	3.9200	-11.910%	1	80	-55.357%
2026-07-09	4.4500	4.4500	4.4500	4.4500	-25.957%	1	80	-60.674%
2026-07-08	6.0100	6.0100	6.0100	6.0100	+5.439%	1	81	-70.882%
2026-06-30	7.0000	7.0000	5.7000	5.7000	+14.000%	3	80	-69.298%
2026-06-23	5.0000	5.0000	5.0000	5.0000	0.000%	10	79	-65.000%
2026-06-22	5.0000	5.0000	5.0000	5.0000	-30.556%	2	85	-65.000%
2026-06-18	7.3000	7.3000	7.2000	7.2000	-30.435%	2	84	-75.694%
2026-06-12	10.3500	10.3500	10.3500	10.3500	+0.485%	1	84	-83.092%
2026-06-11	10.3000	10.4000	9.8900	10.3000	+4.569%	19	83	-83.010%
2026-06-10	9.9000	10.0000	9.8000	9.8500	-27.091%	8	74	-82.234%
2026-06-03	14.4400	14.4400	13.5100	13.5100	-21.908%	3	67	-87.047%
2026-05-29	17.4000	17.4000	17.3000	17.3000	-19.347%	2	66	-89.884%
2026-05-28	21.4500	21.4500	21.4500	21.4500	+78.750%	1	64	-91.841%
2026-05-27	12.0000	12.0000	12.0000	12.0000	+41.176%	1	65	-85.417%
2026-05-22	8.5000	8.5000	8.5000	8.5000	+26.300%	1	63	-79.412%
2026-05-15	6.7300	6.7300	6.7300	6.7300	-6.528%	1	63	-73.997%
2026-05-13	7.2000	7.2000	7.2000	7.2000	-20.705%	2	64	-75.694%
2026-05-08	9.0800	9.0800	9.0800	9.0800	+13.642%	1	62	-80.727%
2026-05-07	8.0000	8.0100	7.9900	7.9900	-2.561%	3	63	-78.098%
2026-05-05	7.5000	8.3300	7.5000	8.2000	-39.304%	6	61	-78.659%
2026-04-28	13.5100	13.5100	13.5100	13.5100	-22.800%	1	58	-87.047%
2026-04-23	17.5000	17.5000	17.5000	17.5000	-5.914%	1	57	-90.000%
2026-04-22	18.6000	18.6000	18.6000	18.6000	+15.170%	3	56	-90.591%
2026-04-21	16.1500	16.1500	16.1500	16.1500	+29.200%	1	56	-89.164%
2026-04-20	12.5000	12.5000	12.5000	12.5000	-15.254%	1	56	-86.000%
2026-04-17	14.7500	14.7500	14.7500	14.7500	+13.462%	1	55	-88.136%
2026-04-14	14.0000	14.0000	13.0000	13.0000	+19.266%	3	55	-86.538%
2026-04-08	11.3100	11.3100	10.9000	10.9000	-12.590%	2	54	-83.945%
2026-03-30	12.4700	12.4700	12.4700	12.4700	-26.257%	1	55	-85.966%
2026-03-23	16.9100	16.9100	16.9100	16.9100	-24.844%	1	55	-89.651%
2026-03-16	22.5000	22.5000	22.5000	22.5000	-4.459%	1	54	-92.222%
2026-03-12	23.5500	23.5500	23.5500	23.5500	+5.748%	2	54	-92.569%
2026-03-11	23.6000	23.6000	22.1800	22.2700	-20.464%	3	56	-92.142%
2026-03-05	28.0000	28.0000	28.0000	28.0000	-14.894%	1	55	-93.750%
2026-03-04	32.9000	32.9000	32.9000	32.9000	-8.357%	1	54	-94.681%
2026-03-03	35.9000	35.9000	35.9000	35.9000	-21.957%	1	53	-95.125%
2026-03-02	63.5000	63.5000	46.0000	46.0000	+12.387%	10	53	-96.196%
2026-02-26	40.9500	40.9500	40.9300	40.9300	-9.846%	2	48	-95.724%
2026-02-23	45.4000	45.4000	45.4000	45.4000	-13.524%	1	48	-96.145%
2026-02-20	52.5000	52.5000	52.5000	52.5000	-1.501%	1	47	-96.667%
2026-02-19	53.3000	53.3000	53.3000	53.3000	+8.842%	1	47	-96.717%
2026-02-18	48.9700	48.9700	48.9700	48.9700	+0.969%	1	47	-96.426%
2026-02-10	48.5000	48.5000	48.5000	48.5000	+40.254%	1	47	-96.392%
2026-02-05	34.7000	34.7000	34.5800	34.5800	-19.581%	4	48	-94.939%
2026-02-04	43.0000	43.0000	43.0000	43.0000	-17.308%	1	52	-95.930%
2026-02-03	51.5000	52.0000	51.5000	52.0000	-5.282%	2	53	-96.635%
2026-01-30	54.9000	54.9000	54.9000	54.9000	-9.689%	1	53	-96.812%
2026-01-29	60.7900	60.7900	60.7900	60.7900	-14.979%	10	52	-97.121%
2026-01-28	71.5000	71.5000	71.5000	71.5000	+10.853%	1	52	-97.552%
2026-01-21	76.1900	76.1900	64.5000	64.5000	-25.734%	7	51	-97.287%
2026-01-20	117.0000	117.0000	86.8500	86.8500	-30.786%	6	50	-97.985%
2026-01-16	123.6600	125.4800	123.6000	125.4800	+28.041%	6	46	-98.605%
2026-01-14	98.0000	98.0000	98.0000	98.0000	+1.031%	2	46	-98.214%
2026-01-13	97.0000	97.0000	97.0000	97.0000	-5.366%	5	46	-98.196%
2026-01-12	100.7000	102.5000	100.4600	102.5000	+2.143%	6	41	-98.293%
2026-01-09	100.0000	104.1700	99.3100	100.3500	+9.732%	12	41	-98.256%
2026-01-08	95.5000	102.0000	91.4500	91.4500	+18.859%	10	37	-98.086%
2026-01-07	76.9700	76.9700	76.9400	76.9400	+14.750%	10	33	-97.726%
2026-01-06	67.0500	67.0500	67.0500	67.0500	+54.493%	4	43	-97.390%
2025-12-24	43.4000	43.4000	43.4000	43.4000	+1.544%	1	39	-95.968%
2025-12-23	42.7400	42.7400	42.7400	42.7400	+12.770%	10	39	-95.905%
2025-12-22	37.9000	37.9000	37.9000	37.9000	+16.939%	1	28	-95.383%
2025-12-18	32.4000	32.4100	32.4000	32.4100	-2.380%	2	28	-94.600%
2025-12-17	33.2000	33.2000	33.2000	33.2000	+1.436%	1	29	-94.729%
2025-12-11	34.5000	34.5000	32.7300	32.7300	-23.706%	3	30	-94.653%
2025-12-10	42.9000	42.9000	42.9000	42.9000	-26.541%	1	31	-95.921%
2025-12-05	58.4000	58.4000	58.4000	58.4000	+15.187%	2	31	-97.003%
2025-12-03	50.7000	50.7000	50.7000	50.7000	-27.155%	1	29	-96.548%
2025-11-14	69.6000	69.6000	69.6000	69.6000	-20.321%	1	29	-97.486%
2025-11-12	87.3500	87.3500	87.3500	87.3500	+7.707%	1	29	-97.997%
2025-11-07	83.0000	83.0000	81.1000	81.1000	-36.272%	2	30	-97.842%
2025-10-28	127.2600	127.2600	127.2600	127.2600	+26.250%	1	30	-98.625%
2025-10-22	100.8000	100.8000	100.8000	100.8000	-8.280%	1	29	-98.264%
2025-10-17	109.4000	109.9000	109.4000	109.9000	-10.578%	3	30	-98.408%
2025-10-16	122.9000	122.9000	122.9000	122.9000	-5.221%	4	27	-98.576%
2025-10-15	125.8000	129.6700	125.8000	129.6700	-8.360%	4	31	-98.650%
2025-10-14	141.5000	141.5000	141.5000	141.5000	-0.660%	1	30	-98.763%
2025-10-09	142.4400	142.4400	142.4400	142.4400	+10.590%	1	31	-98.771%
2025-10-06	122.9000	128.8000	122.9000	128.8000	+4.801%	2	31	-98.641%
2025-10-03	122.9000	122.9000	122.9000	122.9000	+15.954%	1	29	-98.576%
2025-10-02	103.3500	105.9900	103.3500	105.9900	+17.571%	3	28	-98.349%
2025-10-01	82.0000	90.1500	82.0000	90.1500	+33.556%	11	26	-98.059%
2025-09-29	67.5000	67.5000	67.5000	67.5000	+130.375%	5	21	-97.407%
2025-09-04	29.3000	29.3000	29.3000	29.3000	-6.240%	1	20	-94.027%
2025-08-19	31.2500	31.2500	31.2500	31.2500	-36.029%	1	20	-94.400%
2025-07-14	42.7000	48.8500	42.7000	48.8500	+7.363%	19	19	-96.418%
2025-07-11	45.5000	45.5000	45.5000	45.5000	+25.691%	1	6	-96.154%
2025-07-03	36.2000	36.2000	36.2000	36.2000	0.000%	5	0	-95.166%