Dark

AVAV20270115C400
AVAV Jan 15 2027 400.00 Call (AVAV270115C00400000)
option OPRA

EOD

Sep 8, 2026

1.000.000%(0.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.0000	1.0000	1.0000	1.0000	0.000%	12	206	0.000%
2026-09-02	1.0000	1.0000	1.0000	1.0000	-33.333%	1	206	0.000%
2026-08-24	1.8900	1.8900	1.5000	1.5000	-26.829%	11	207	-33.333%
2026-08-21	2.0500	2.0500	2.0500	2.0500	-22.642%	2	197	-51.220%
2026-08-20	2.6500	2.6500	2.6500	2.6500	-36.905%	1	197	-62.264%
2026-08-17	5.1800	5.1800	4.1000	4.2000	-14.807%	22	198	-76.190%
2026-08-10	4.9300	4.9300	4.9300	4.9300	+9.556%	1	180	-79.716%
2026-08-07	4.5000	4.5000	4.5000	4.5000	+25.000%	1	181	-77.778%
2026-08-06	3.6000	3.6000	3.6000	3.6000	-10.000%	1	181	-72.222%
2026-08-04	4.0000	4.0000	4.0000	4.0000	+52.091%	1	182	-75.000%
2026-08-03	2.6300	2.6300	2.6300	2.6300	-6.071%	5	182	-61.977%
2026-07-29	2.8000	2.8000	2.8000	2.8000	-9.677%	1	182	-64.286%
2026-07-28	3.0700	3.1000	3.0700	3.1000	+3.333%	2	183	-67.742%
2026-07-21	3.0000	3.0000	3.0000	3.0000	+9.091%	1	185	-66.667%
2026-07-16	2.7500	2.7500	2.7500	2.7500	-10.714%	1	184	-63.636%
2026-07-14	3.0800	3.0800	3.0800	3.0800	-37.143%	2	184	-67.532%
2026-07-08	4.9000	4.9000	4.9000	4.9000	-6.310%	1	182	-79.592%
2026-06-30	5.0000	6.3000	4.5000	5.2300	+113.469%	148	181	-80.880%
2026-06-26	2.7100	2.7100	2.4500	2.4500	+2.083%	8	276	-59.184%
2026-06-25	2.6000	2.7500	2.4000	2.4000	-20.000%	6	284	-58.333%
2026-06-24	3.0000	3.0000	3.0000	3.0000	-21.053%	10	282	-66.667%
2026-06-23	3.8000	3.8000	3.8000	3.8000	0.000%	2	292	-73.684%
2026-06-22	3.5000	4.4000	3.5000	3.8000	-34.256%	110	292	-73.684%
2026-06-16	5.7800	5.7800	5.7800	5.7800	-15.620%	3	304	-82.699%
2026-06-15	6.8200	6.8500	6.8200	6.8500	-11.039%	2	305	-85.401%
2026-06-12	7.7000	7.7000	7.7000	7.7000	+10.000%	1	306	-87.013%
2026-06-10	6.7000	7.0000	6.7000	7.0000	-40.728%	3	306	-85.714%
2026-06-05	11.8000	11.8100	11.8000	11.8100	+16.355%	2	307	-91.533%
2026-06-03	12.0000	12.0000	10.1500	10.1500	-22.814%	15	308	-90.148%
2026-06-02	13.2000	13.3500	13.1500	13.1500	-0.379%	3	316	-92.395%
2026-06-01	13.9000	13.9000	13.2000	13.2000	-2.222%	2	316	-92.424%
2026-05-29	13.5000	13.5000	13.5000	13.5000	-22.813%	3	316	-92.593%
2026-05-28	12.7000	17.5300	12.1000	17.4900	+127.143%	6	316	-94.282%
2026-05-27	8.2000	8.3000	7.7000	7.7000	-16.304%	12	313	-87.013%
2026-05-26	7.5900	9.6000	7.5000	9.2000	+53.333%	37	305	-89.130%
2026-05-22	5.9000	6.0000	5.9000	6.0000	+20.000%	6	290	-83.333%
2026-05-15	5.0000	5.0000	5.0000	5.0000	+1.626%	3	290	-80.000%
2026-05-13	5.1000	5.1000	4.9200	4.9200	-10.545%	9	291	-79.675%
2026-05-11	5.0300	5.5000	5.0300	5.5000	-8.333%	2	290	-81.818%
2026-05-08	6.0000	6.0000	6.0000	6.0000	+3.448%	1	289	-83.333%
2026-05-07	5.8000	5.8000	5.8000	5.8000	-8.661%	1	289	-82.759%
2026-05-06	6.3500	6.3500	6.3500	6.3500	+6.544%	1	288	-84.252%
2026-05-05	6.0000	8.6000	5.8000	5.9600	-26.146%	7	288	-83.221%
2026-05-04	8.0700	8.0700	8.0700	8.0700	-12.187%	4	286	-87.608%
2026-05-01	9.1900	9.1900	9.1900	9.1900	-3.365%	2	282	-89.119%
2026-04-29	9.5000	9.6000	8.5000	9.5100	-18.369%	93	282	-89.485%
2026-04-27	11.0000	11.6500	11.0000	11.6500	-6.800%	3	345	-91.416%
2026-04-23	13.3000	13.3000	12.5000	12.5000	-15.825%	2	344	-92.000%
2026-04-22	14.8500	14.8500	14.8500	14.8500	+18.800%	1	343	-93.266%
2026-04-21	11.7800	12.5000	11.7700	12.5000	+30.344%	3	344	-92.000%
2026-04-20	9.0300	9.5900	9.0300	9.5900	-16.536%	2	344	-89.572%
2026-04-16	11.4900	11.4900	11.4900	11.4900	+19.812%	1	342	-91.297%
2026-04-15	9.5900	9.5900	9.5900	9.5900	+43.134%	1	341	-89.572%
2026-04-10	6.7000	6.7000	6.7000	6.7000	-14.103%	1	341	-85.075%
2026-04-08	7.8000	7.8000	7.8000	7.8000	-9.408%	1	341	-87.179%
2026-04-06	8.5800	8.6100	8.5800	8.6100	+2.622%	17	341	-88.386%
2026-03-30	8.3900	8.3900	8.3900	8.3900	-15.253%	3	358	-88.081%
2026-03-27	9.9000	9.9000	9.9000	9.9000	-16.807%	1	359	-89.899%
2026-03-25	12.2600	12.6500	11.9000	11.9000	-2.459%	28	360	-91.597%
2026-03-24	12.2000	12.2000	12.2000	12.2000	-17.568%	15	368	-91.803%
2026-03-23	12.7500	14.9500	12.7500	14.8000	+13.497%	15	353	-93.243%
2026-03-20	13.0400	13.0400	13.0400	13.0400	-20.970%	2	340	-92.331%
2026-03-19	16.5000	16.5000	16.5000	16.5000	-13.928%	2	338	-93.939%
2026-03-18	17.8400	19.1700	17.8400	19.1700	-1.692%	20	340	-94.784%
2026-03-17	19.5000	19.5000	19.5000	19.5000	+7.438%	4	340	-94.872%
2026-03-16	18.4000	18.4000	18.1500	18.1500	-8.564%	5	340	-94.490%
2026-03-12	19.6000	19.8500	19.6000	19.8500	+12.210%	3	340	-94.962%
2026-03-11	20.6000	21.1000	16.7700	17.6900	-26.901%	13	341	-94.347%
2026-03-10	25.8600	25.8600	24.2000	24.2000	-6.851%	12	344	-95.868%
2026-03-09	25.9800	25.9800	25.9800	25.9800	-4.940%	1	343	-96.151%
2026-03-06	26.0000	27.3300	26.0000	27.3300	+5.930%	19	344	-96.341%
2026-03-05	25.8000	25.8000	25.8000	25.8000	-3.080%	1	344	-96.124%
2026-03-04	26.6200	26.6200	26.6200	26.6200	-6.596%	1	343	-96.243%
2026-03-03	26.0000	30.0000	26.0000	28.5000	+23.913%	23	343	-96.491%
2026-03-02	47.0000	55.9500	22.6000	23.0000	-24.590%	42	342	-95.652%
2026-02-27	32.4300	32.4300	30.4800	30.5000	-12.857%	5	338	-96.721%
2026-02-26	35.0000	35.0000	35.0000	35.0000	-6.065%	1	338	-97.143%
2026-02-25	35.9000	37.2600	35.9000	37.2600	+1.998%	3	336	-97.316%
2026-02-24	36.5300	36.5300	36.5300	36.5300	-4.121%	1	336	-97.263%
2026-02-23	38.1000	38.1000	38.1000	38.1000	-7.073%	1	336	-97.375%
2026-02-20	42.4300	42.4300	41.0000	41.0000	-8.380%	2	335	-97.561%
2026-02-19	47.0000	47.0000	44.7500	44.7500	+7.831%	2	335	-97.765%
2026-02-18	41.3300	41.5000	41.3300	41.5000	+3.750%	2	335	-97.590%
2026-02-17	40.0000	40.0000	40.0000	40.0000	+21.951%	1	336	-97.500%
2026-02-13	32.9000	32.9000	32.8000	32.8000	+8.789%	2	338	-96.951%
2026-02-12	30.5300	30.5300	30.1500	30.1500	-3.736%	2	338	-96.683%
2026-02-11	29.5000	31.3200	29.5000	31.3200	-23.009%	2	338	-96.807%
2026-02-10	40.6600	40.6800	40.6600	40.6800	-1.976%	2	340	-97.542%
2026-02-09	35.5000	41.5000	35.5000	41.5000	+19.253%	16	338	-97.590%
2026-02-06	31.0000	34.8000	31.0000	34.8000	+20.000%	5	331	-97.126%
2026-02-05	28.6900	29.0000	28.6900	29.0000	-17.119%	2	333	-96.552%
2026-02-04	32.5000	34.9900	30.5000	34.9900	-13.605%	9	332	-97.142%
2026-02-03	40.5000	40.5000	40.5000	40.5000	+5.606%	1	331	-97.531%
2026-02-02	39.9500	39.9500	38.3500	38.3500	-14.148%	5	332	-97.392%
2026-01-30	44.6700	44.6700	44.6700	44.6700	-12.873%	1	332	-97.761%
2026-01-29	51.2700	51.2700	51.2700	51.2700	-5.231%	1	331	-98.050%
2026-01-28	59.5000	59.5000	54.1000	54.1000	-5.138%	41	331	-98.152%
2026-01-27	57.0300	57.0300	57.0300	57.0300	+6.320%	1	330	-98.247%
2026-01-26	53.0100	53.6400	53.0100	53.6400	-4.214%	11	329	-98.136%
2026-01-23	57.9000	57.9000	53.0000	56.0000	-5.004%	14	329	-98.214%
2026-01-22	60.0000	60.0000	56.9100	58.9500	-4.919%	7	329	-98.304%
2026-01-21	62.0000	62.0000	54.0900	62.0000	-9.975%	68	328	-98.387%
2026-01-20	91.1500	91.1500	66.2500	68.8700	-36.379%	29	341	-98.548%
2026-01-16	96.2800	112.0000	96.2800	108.2500	+13.947%	8	366	-99.076%
2026-01-15	94.2100	95.0000	88.4300	95.0000	0.000%	24	366	-98.947%
2026-01-14	95.0000	95.8000	94.6000	95.0000	+15.152%	17	374	-98.947%
2026-01-13	79.7200	82.5000	79.7200	82.5000	-2.941%	26	373	-98.788%
2026-01-12	89.9500	89.9500	85.0000	85.0000	+2.410%	6	349	-98.824%
2026-01-09	84.4000	86.0600	83.0000	83.0000	+7.694%	3	349	-98.795%
2026-01-08	80.0000	89.6400	73.0000	77.0700	+19.581%	49	347	-98.702%
2026-01-07	62.3000	67.0000	62.3000	64.4500	+7.345%	30	330	-98.448%
2026-01-06	55.2000	60.0500	55.2000	60.0400	+19.483%	19	302	-98.334%
2026-01-05	43.0000	50.2500	43.0000	50.2500	+80.625%	5	142	-98.010%
2025-12-31	28.0100	28.0600	27.8000	27.8200	-15.620%	152	142	-96.405%
2025-12-23	32.9700	32.9700	32.9700	32.9700	-0.091%	1	142	-96.967%
2025-12-22	31.1000	33.0000	31.1000	33.0000	+18.705%	2	142	-96.970%
2025-12-19	27.0000	27.8000	27.0000	27.8000	+12.551%	5	140	-96.403%
2025-12-17	24.7000	24.7000	24.7000	24.7000	-8.247%	1	136	-95.951%
2025-12-15	26.9200	26.9200	26.9200	26.9200	-7.172%	8	136	-96.285%
2025-12-11	27.4000	29.0000	27.4000	29.0000	-3.172%	11	144	-96.552%
2025-12-10	32.1500	32.1500	29.9500	29.9500	-35.536%	9	134	-96.661%
2025-12-09	46.4600	46.4600	46.4600	46.4600	-3.208%	1	130	-97.848%
2025-12-04	46.5000	48.0000	46.5000	48.0000	+17.073%	2	130	-97.917%
2025-12-03	41.0000	41.0000	41.0000	41.0000	+7.442%	1	128	-97.561%
2025-12-02	37.4800	38.1600	37.4800	38.1600	-16.132%	2	128	-97.379%
2025-11-28	45.5000	45.5000	45.5000	45.5000	+6.433%	1	127	-97.802%
2025-11-21	42.7500	42.7500	42.7500	42.7500	-12.109%	1	126	-97.661%
2025-11-20	47.5000	48.6400	47.5000	48.6400	-17.699%	11	126	-97.944%
2025-11-14	60.7500	60.7500	59.1000	59.1000	-4.677%	4	137	-98.308%
2025-11-13	62.0000	62.0000	62.0000	62.0000	-16.756%	1	135	-98.387%
2025-11-12	75.6500	75.6500	74.4500	74.4800	-7.202%	11	134	-98.657%
2025-11-11	80.2600	80.2600	80.2600	80.2600	-0.012%	1	134	-98.754%
2025-11-07	75.6000	80.2700	75.6000	80.2700	-1.594%	11	134	-98.754%
2025-11-06	81.5700	81.5700	81.5700	81.5700	-18.185%	1	134	-98.774%
2025-10-30	99.7000	99.7000	99.7000	99.7000	-9.364%	5	135	-98.997%
2025-10-29	110.0000	110.0000	110.0000	110.0000	+2.421%	1	140	-99.091%
2025-10-27	107.4000	107.4000	107.4000	107.4000	+19.333%	5	134	-99.069%
2025-10-22	93.0000	93.0000	90.0000	90.0000	-11.765%	5	134	-98.889%
2025-10-21	101.1000	102.0000	101.1000	102.0000	-16.393%	2	135	-99.020%
2025-10-15	122.0000	122.0000	122.0000	122.0000	-6.154%	1	134	-99.180%
2025-10-13	130.0000	130.0000	130.0000	130.0000	+8.153%	1	134	-99.231%
2025-10-10	125.7500	130.6700	120.2000	120.2000	-7.124%	14	134	-99.168%
2025-10-09	130.2500	130.2500	129.4200	129.4200	+5.718%	2	124	-99.227%
2025-10-08	122.5000	122.5000	122.4200	122.4200	+3.746%	2	123	-99.183%
2025-10-07	117.8000	118.0000	117.5100	118.0000	+8.756%	3	124	-99.153%
2025-10-06	106.5000	108.5000	106.5000	108.5000	+3.432%	2	123	-99.078%
2025-10-03	102.0000	106.0000	101.5000	104.9000	+15.529%	6	122	-99.047%
2025-10-02	91.0000	94.9000	88.8000	90.8000	+13.500%	13	118	-98.899%
2025-10-01	75.3500	80.0000	75.3500	80.0000	+36.752%	6	111	-98.750%
2025-09-29	57.1900	60.0000	57.1900	58.5000	+11.429%	11	109	-98.291%
2025-09-24	52.5000	52.5000	52.5000	52.5000	+23.239%	1	99	-98.095%
2025-09-18	39.8800	42.6000	39.8800	42.6000	+22.063%	92	99	-97.653%
2025-09-17	34.9000	34.9000	34.9000	34.9000	+8.385%	1	12	-97.135%
2025-09-16	31.0000	32.5000	31.0000	32.2000	+25.049%	3	12	-96.894%
2025-09-12	25.7500	25.7500	25.7500	25.7500	-1.000%	1	12	-96.117%
2025-09-11	30.1900	30.1900	26.0100	26.0100	+9.747%	2	11	-96.155%
2025-09-09	23.7000	23.7000	23.7000	23.7000	-20.550%	1	10	-95.781%
2025-08-28	29.8100	29.8300	29.8100	29.8300	+4.998%	2	9	-96.648%
2025-08-11	28.5000	28.5000	28.4100	28.4100	0.000%	10	10	-96.480%