Dark

AVAV20270115C370
AVAV Jan 15 2027 370.00 Call (AVAV270115C00370000)
option OPRA

Inactive

Jul 10, 2026

3.75-8.537%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	3.7000	3.7500	3.7000	3.7500	-8.537%	2	146	0.000%
2026-07-09	4.1000	4.1000	4.1000	4.1000	+51.852%	1	147	-8.537%
2026-06-29	2.7000	2.7000	2.7000	2.7000	-8.475%	1	147	+38.889%
2026-06-26	3.5000	3.5000	2.9500	2.9500	-24.359%	2	147	+27.119%
2026-06-24	3.9000	3.9000	3.9000	3.9000	-6.024%	1	146	-3.846%
2026-06-23	4.7500	4.7500	4.1500	4.1500	-37.121%	11	147	-9.639%
2026-06-16	6.6000	6.6000	6.6000	6.6000	-32.308%	1	153	-43.182%
2026-06-12	9.7500	9.7500	9.7500	9.7500	+7.143%	1	153	-61.538%
2026-06-11	9.4000	9.4000	9.1000	9.1000	-1.622%	3	153	-58.791%
2026-06-10	8.3000	9.5000	8.3000	9.2500	-20.940%	5	151	-59.459%
2026-06-08	11.5000	11.7000	11.5000	11.7000	-7.510%	5	147	-67.949%
2026-06-03	14.2000	14.3200	12.6500	12.6500	-22.393%	10	145	-70.356%
2026-06-02	16.3000	16.3000	16.3000	16.3000	+0.617%	1	142	-76.994%
2026-06-01	16.2000	16.2000	16.2000	16.2000	+1.887%	12	143	-76.852%
2026-05-29	17.2700	17.2700	15.9000	15.9000	-25.909%	3	144	-76.415%
2026-05-28	20.0500	21.4600	20.0500	21.4600	+118.089%	6	142	-82.526%
2026-05-27	9.8400	9.8400	9.8400	9.8400	-4.466%	2	139	-61.890%
2026-05-26	10.3000	10.3000	10.3000	10.3000	+66.129%	3	139	-63.592%
2026-05-20	6.2000	6.2000	6.2000	6.2000	-13.043%	2	139	-39.516%
2026-05-15	7.1300	7.1300	7.1300	7.1300	+8.855%	2	139	-47.405%
2026-05-13	6.5500	6.5500	6.5500	6.5500	-22.024%	2	141	-42.748%
2026-05-08	8.4000	8.4000	8.4000	8.4000	+13.667%	1	140	-55.357%
2026-05-07	7.4500	7.4500	7.3900	7.3900	-1.467%	3	139	-49.256%
2026-05-05	7.6300	7.6300	7.2500	7.5000	-48.945%	3	137	-50.000%
2026-04-24	14.6900	14.6900	14.6900	14.6900	-10.970%	2	135	-74.472%
2026-04-23	16.5000	16.5000	16.5000	16.5000	+32.000%	2	134	-77.273%
2026-04-20	12.5000	12.5000	12.5000	12.5000	-13.793%	1	132	-70.000%
2026-04-17	14.5000	14.5000	14.5000	14.5000	+13.725%	5	131	-74.138%
2026-04-16	13.7000	14.8200	12.7500	12.7500	+9.914%	6	136	-70.588%
2026-04-14	11.2500	11.6000	11.2500	11.6000	+42.681%	2	134	-67.672%
2026-04-13	8.1300	8.1300	8.1300	8.1300	-6.979%	2	135	-53.875%
2026-04-09	8.7400	8.7400	8.7400	8.7400	-16.762%	1	135	-57.094%
2026-04-01	11.9800	11.9800	10.5000	10.5000	+1.059%	4	135	-64.286%
2026-03-30	11.3500	11.3500	10.3900	10.3900	-9.652%	12	136	-63.908%
2026-03-27	11.5000	11.5000	11.5000	11.5000	-28.125%	1	142	-67.391%
2026-03-20	16.0000	16.0000	16.0000	16.0000	-15.789%	1	142	-76.563%
2026-03-19	19.0000	19.0000	19.0000	19.0000	-20.833%	1	142	-80.263%
2026-03-11	22.1000	24.0000	22.1000	24.0000	-14.530%	109	143	-84.375%
2026-03-06	28.0800	28.0800	28.0800	28.0800	-14.754%	1	134	-86.645%
2026-03-03	35.6000	35.6000	32.9400	32.9400	+23.835%	2	133	-88.616%
2026-03-02	53.5000	53.5000	26.6000	26.6000	-28.128%	4	133	-85.902%
2026-02-27	37.0100	37.0100	37.0100	37.0100	-20.919%	1	134	-89.868%
2026-02-18	46.8000	46.8000	46.8000	46.8000	+3.769%	1	133	-91.987%
2026-02-17	45.1000	45.1000	45.1000	45.1000	+19.947%	1	133	-91.685%
2026-02-13	37.7000	37.7000	37.6000	37.6000	+5.618%	4	133	-90.027%
2026-02-12	35.6000	35.6000	35.6000	35.6000	-13.065%	1	133	-89.466%
2026-02-06	40.9500	40.9500	40.9500	40.9500	+24.279%	2	133	-90.842%
2026-02-05	32.9500	32.9500	32.9500	32.9500	-11.353%	2	133	-88.619%
2026-02-04	43.5000	43.5000	37.1700	37.1700	-29.065%	11	133	-89.911%
2026-01-30	52.4000	52.4000	52.4000	52.4000	-3.853%	1	133	-92.844%
2026-01-29	54.7000	55.6000	54.5000	54.5000	-10.656%	20	134	-93.119%
2026-01-28	61.3000	61.3000	61.0000	61.0000	-11.748%	7	123	-93.852%
2026-01-21	70.2300	70.2300	69.1200	69.1200	-11.100%	4	123	-94.575%
2026-01-20	100.0000	110.6000	77.7500	77.7500	-34.592%	4	122	-95.177%
2026-01-16	118.8700	118.8700	118.8700	118.8700	+10.577%	2	123	-96.845%
2026-01-15	105.4900	107.7000	100.0000	107.5000	+1.415%	7	123	-96.512%
2026-01-14	99.4200	106.0000	99.4200	106.0000	+11.579%	2	122	-96.462%
2026-01-13	90.5000	95.0000	90.5000	95.0000	-1.042%	3	121	-96.053%
2026-01-09	96.2500	97.5000	96.0000	96.0000	+12.110%	4	120	-96.094%
2026-01-08	97.0000	97.0000	85.6300	85.6300	+14.356%	5	118	-95.621%
2026-01-07	74.8800	74.8800	74.8800	74.8800	+23.564%	1	116	-94.992%
2026-01-05	54.5000	60.6000	54.5000	60.6000	+59.474%	6	115	-93.812%
2026-01-02	38.0000	38.0000	38.0000	38.0000	+16.172%	9	115	-90.132%
2025-12-31	32.7100	32.7100	32.7100	32.7100	-19.533%	2	115	-88.536%
2025-12-24	39.8000	40.6500	39.8000	40.6500	-1.478%	2	115	-90.775%
2025-12-23	41.2600	41.2600	41.2600	41.2600	+33.097%	1	115	-90.911%
2025-12-18	31.0000	31.0000	31.0000	31.0000	+10.714%	2	114	-87.903%
2025-12-17	32.0500	32.0500	28.0000	28.0000	-12.226%	2	112	-86.607%
2025-12-16	31.8000	32.0000	31.8000	31.9000	+2.903%	3	111	-88.245%
2025-12-12	30.9000	31.0000	30.9000	31.0000	-13.480%	2	109	-87.903%
2025-12-11	35.8300	35.8300	35.8300	35.8300	-9.748%	1	107	-89.534%
2025-12-10	39.7000	39.7000	39.7000	39.7000	-23.654%	4	107	-90.554%
2025-12-05	52.3500	52.3500	52.0000	52.0000	-5.455%	2	111	-92.788%
2025-11-24	55.0000	55.0000	55.0000	55.0000	-1.292%	1	109	-93.182%
2025-11-20	61.7500	61.7500	55.7100	55.7200	-1.381%	5	108	-93.270%
2025-11-18	56.5000	56.5000	56.5000	56.5000	-11.719%	1	105	-93.363%
2025-11-14	66.3000	66.4000	64.0000	64.0000	-25.754%	8	105	-94.141%
2025-11-12	86.2000	86.2000	86.2000	86.2000	-3.859%	1	111	-95.650%
2025-11-10	89.4200	89.6600	89.4200	89.6600	-11.228%	7	111	-95.818%
2025-11-05	101.0000	101.0000	101.0000	101.0000	-7.763%	11	108	-96.287%
2025-10-31	109.5000	109.5000	109.5000	109.5000	-11.422%	1	103	-96.575%
2025-10-28	123.6200	123.6200	123.6200	123.6200	+3.795%	1	103	-96.967%
2025-10-27	121.0000	121.0000	119.1000	119.1000	+7.297%	3	102	-96.851%
2025-10-24	111.0000	111.0000	111.0000	111.0000	+2.778%	1	102	-96.622%
2025-10-20	108.0000	108.0000	108.0000	108.0000	+2.273%	1	101	-96.528%
2025-10-17	105.6000	105.6000	105.6000	105.6000	-22.032%	4	101	-96.449%
2025-10-13	135.4400	135.4400	135.4400	135.4400	+7.920%	1	101	-97.231%
2025-10-07	126.7200	128.4500	125.5000	125.5000	+7.948%	5	101	-97.012%
2025-10-06	119.2500	119.2500	116.2600	116.2600	+0.224%	2	99	-96.774%
2025-10-03	117.0000	117.9500	114.1500	116.0000	+16.466%	6	101	-96.767%
2025-10-02	99.6000	99.6000	99.6000	99.6000	+54.323%	1	99	-96.235%
2025-09-29	67.8600	67.8600	64.5400	64.5400	+7.567%	2	100	-94.190%
2025-09-26	60.0000	60.0000	60.0000	60.0000	+17.647%	2	100	-93.750%
2025-09-25	51.2000	51.2000	51.0000	51.0000	-15.000%	2	101	-92.647%
2025-09-24	60.0000	60.0000	60.0000	60.0000	+23.077%	1	101	-93.750%
2025-09-22	48.7500	48.7500	48.7500	48.7500	+1.394%	1	102	-92.308%
2025-09-19	48.0800	48.0800	48.0800	48.0800	+20.381%	1	102	-92.200%
2025-09-17	39.9400	39.9400	39.9400	39.9400	+6.082%	1	103	-90.611%
2025-09-16	36.6500	37.6500	36.6500	37.6500	+23.039%	6	102	-90.040%
2025-09-12	30.5000	30.7000	30.5000	30.6000	-10.917%	3	103	-87.745%
2025-09-11	35.5000	35.5000	34.3500	34.3500	+20.442%	6	102	-89.083%
2025-09-10	28.5200	28.5200	28.5200	28.5200	+1.857%	1	98	-86.851%
2025-09-09	28.0000	28.0000	28.0000	28.0000	-6.884%	1	99	-86.607%
2025-09-08	30.0700	30.0700	30.0700	30.0700	+2.279%	15	98	-87.529%
2025-09-04	29.4000	29.4000	29.4000	29.4000	-6.667%	1	113	-87.245%
2025-08-29	31.5000	31.5000	31.5000	31.5000	-10.765%	1	111	-88.095%
2025-08-26	35.3000	35.3000	35.3000	35.3000	+8.017%	1	112	-89.377%
2025-08-22	34.0000	34.0000	32.6800	32.6800	+23.788%	2	112	-88.525%
2025-08-20	26.4000	26.4000	26.4000	26.4000	-13.443%	1	112	-85.795%
2025-08-18	30.5000	30.5000	30.5000	30.5000	-4.984%	1	112	-87.705%
2025-08-15	32.1000	32.1000	32.1000	32.1000	-6.686%	1	113	-88.318%
2025-08-12	34.4000	34.4000	34.4000	34.4000	+5.424%	1	113	-89.099%
2025-08-11	33.8600	33.9400	32.6300	32.6300	-18.425%	11	113	-88.508%
2025-08-06	40.5000	40.5000	40.0000	40.0000	-24.099%	2	112	-90.625%
2025-07-17	50.4700	52.7000	47.6400	52.7000	+13.455%	8	113	-92.884%
2025-07-14	44.8000	46.4500	44.8000	46.4500	+8.503%	2	112	-91.927%
2025-07-11	35.0200	42.9200	35.0200	42.8100	+39.902%	21	111	-91.240%
2025-07-10	30.1100	30.6000	30.1100	30.6000	+8.127%	28	107	-87.745%
2025-07-09	27.0000	28.3000	27.0000	28.3000	-5.351%	2	84	-86.749%
2025-07-08	32.5000	32.5000	29.9000	29.9000	-2.922%	7	83	-87.458%
2025-07-07	32.8000	33.0000	30.8000	30.8000	-18.947%	55	81	-87.825%
2025-07-02	40.0000	40.0000	38.0000	38.0000	-17.391%	6	64	-90.132%
2025-07-01	46.0000	46.0000	46.0000	46.0000	-17.192%	1	62	-91.848%
2025-06-30	55.5500	55.5500	55.5500	55.5500	+17.941%	40	62	-93.249%
2025-06-27	50.0000	50.0000	46.0000	47.1000	+16.296%	125	75	-92.038%
2025-06-26	35.6500	41.8000	34.2000	40.5000	0.000%	64	0	-90.741%