Dark

AVAV20270115C500
AVAV Jan 15 2027 500.00 Call (AVAV270115C00500000)
option OPRA

EOD

Jul 16, 2026

1.75+5.422%(+0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.6000	1.7500	1.6000	1.7500	+5.422%	4	353	0.000%
2026-07-15	1.6600	1.6600	1.6600	1.6600	-34.902%	10	354	+5.422%
2026-07-10	2.5500	2.5500	2.5500	2.5500	-8.929%	1	344	-31.373%
2026-07-08	2.9300	2.9300	2.8000	2.8000	-30.000%	60	344	-37.500%
2026-07-06	5.0000	5.0000	4.0000	4.0000	-20.000%	6	384	-56.250%
2026-07-02	3.4000	5.0000	3.4000	5.0000	+203.030%	9	375	-65.000%
2026-06-29	1.6000	2.0800	1.6000	1.6500	+17.857%	9	375	+6.061%
2026-06-25	1.4000	1.4000	1.4000	1.4000	-53.333%	1	375	+25.000%
2026-06-15	3.9000	3.9000	3.0000	3.0000	-30.876%	4	374	-41.667%
2026-06-09	4.3400	4.3400	4.3400	4.3400	-34.242%	1	371	-59.677%
2026-06-05	6.6500	6.6500	6.6000	6.6000	-9.959%	20	372	-73.485%
2026-06-04	7.8000	7.8000	7.3300	7.3300	+17.846%	2	372	-76.126%
2026-06-03	6.2200	6.2200	6.2200	6.2200	+65.426%	2	372	-71.865%
2026-05-27	3.7600	3.7600	3.7600	3.7600	+44.615%	2	374	-53.457%
2026-05-20	2.6000	2.6000	2.6000	2.6000	+62.500%	2	372	-32.692%
2026-05-19	2.6400	2.6400	1.5800	1.6000	-31.034%	200	510	+9.375%
2026-05-13	2.3000	2.3200	2.3000	2.3200	-48.330%	7	510	-24.569%
2026-04-30	4.4900	4.4900	4.4900	4.4900	-2.603%	1	513	-61.024%
2026-04-29	4.6100	4.6100	4.6100	4.6100	-24.178%	1	513	-62.039%
2026-04-24	6.0800	6.0800	6.0800	6.0800	-9.658%	1	513	-71.217%
2026-04-23	6.7300	6.7300	6.7300	6.7300	+22.364%	1	513	-73.997%
2026-04-17	5.5000	5.5000	5.5000	5.5000	+52.355%	1	514	-68.182%
2026-04-01	4.3500	4.3500	3.6100	3.6100	-9.750%	57	514	-51.524%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+11.111%	1	457	-56.250%
2026-03-30	4.9100	5.1500	3.6000	3.6000	-40.000%	10	456	-51.389%
2026-03-26	6.0000	6.0000	6.0000	6.0000	-13.043%	1	459	-70.833%
2026-03-25	6.9000	6.9000	6.9000	6.9000	-2.266%	5	459	-74.638%
2026-03-24	7.0600	7.0600	7.0600	7.0600	-9.603%	2	464	-75.212%
2026-03-23	6.7500	7.8200	6.7500	7.8100	+10.780%	12	463	-77.593%
2026-03-20	8.0000	8.0000	6.7200	7.0500	-28.426%	11	468	-75.177%
2026-03-18	9.8500	9.8500	9.8500	9.8500	-5.651%	1	468	-82.234%
2026-03-16	10.4400	10.4400	10.4400	10.4400	-1.043%	1	467	-83.238%
2026-03-11	13.3000	13.3000	10.5500	10.5500	-29.993%	7	468	-83.412%
2026-03-05	16.4500	16.4500	15.0700	15.0700	-8.667%	4	465	-88.388%
2026-03-04	17.4000	17.4000	16.5000	16.5000	+10.000%	5	465	-89.394%
2026-03-02	14.7800	15.2600	14.1000	15.0000	-25.000%	215	468	-88.333%
2026-02-27	20.0000	20.0000	20.0000	20.0000	-35.836%	3	332	-91.250%
2026-02-19	31.3800	31.3800	31.1700	31.1700	+15.917%	200	329	-94.386%
2026-02-17	26.8900	26.8900	26.8900	26.8900	+32.138%	2	129	-93.492%
2026-02-12	20.3500	20.3500	20.3500	20.3500	-16.939%	10	129	-91.400%
2026-02-10	24.5000	24.5000	24.5000	24.5000	+11.364%	1	133	-92.857%
2026-02-04	22.0000	22.0000	22.0000	22.0000	-38.889%	2	134	-92.045%
2026-01-27	36.0000	36.0000	36.0000	36.0000	+2.564%	1	136	-95.139%
2026-01-26	35.1000	35.1000	35.1000	35.1000	-3.730%	2	136	-95.014%
2026-01-23	37.5800	37.5800	36.4600	36.4600	-11.719%	5	134	-95.200%
2026-01-21	39.3500	41.3000	35.1300	41.3000	-6.814%	26	137	-95.763%
2026-01-20	56.7000	56.7000	44.3200	44.3200	-40.510%	4	132	-96.051%
2026-01-16	70.2500	76.0000	70.2500	74.5000	+12.453%	5	133	-97.651%
2026-01-15	61.0000	66.2500	61.0000	66.2500	-0.675%	17	133	-97.358%
2026-01-14	65.5200	66.7500	65.5200	66.7000	+22.565%	13	118	-97.376%
2026-01-13	53.7500	54.4300	53.0000	54.4200	-10.787%	4	117	-96.784%
2026-01-09	59.2700	61.0000	58.8100	61.0000	+21.128%	12	115	-97.131%
2026-01-08	59.8700	62.8600	49.0000	50.3600	+17.526%	15	103	-96.525%
2026-01-07	43.0900	43.0900	42.8500	42.8500	+15.623%	17	96	-95.916%
2026-01-06	37.0600	37.0600	37.0600	37.0600	+6.801%	30	81	-95.278%
2026-01-05	26.3700	34.7000	26.3700	34.7000	+85.067%	16	37	-94.957%
2026-01-02	18.7500	18.7500	18.7500	18.7500	-10.714%	1	37	-90.667%
2025-12-22	20.0000	21.0000	20.0000	21.0000	+23.529%	3	35	-91.667%
2025-12-12	17.0000	17.0000	17.0000	17.0000	-8.108%	1	35	-89.706%
2025-12-10	25.3200	25.3200	18.5000	18.5000	-44.611%	5	34	-90.541%
2025-12-09	32.8700	33.4000	32.8700	33.4000	+5.197%	2	34	-94.760%
2025-12-08	31.7500	31.7500	31.7500	31.7500	-6.065%	7	32	-94.488%
2025-12-04	33.8000	33.8000	33.8000	33.8000	+36.842%	7	32	-94.822%
2025-12-01	24.7000	24.7000	24.7000	24.7000	-16.271%	1	25	-92.915%
2025-11-28	29.5000	29.5000	29.5000	29.5000	-4.531%	1	24	-94.068%
2025-11-21	30.7000	30.9000	30.7000	30.9000	-10.435%	2	23	-94.337%
2025-11-19	34.5000	34.5000	34.5000	34.5000	+2.832%	1	21	-94.928%
2025-11-18	34.0000	34.0000	33.5500	33.5500	-17.263%	16	20	-94.784%
2025-11-14	40.5500	40.5500	40.5500	40.5500	-20.256%	1	29	-95.684%
2025-11-07	50.8500	50.8500	50.8500	50.8500	-12.328%	3	29	-96.559%
2025-11-06	58.0000	58.0000	58.0000	58.0000	-15.513%	2	29	-96.983%
2025-11-05	68.6500	68.6500	68.6500	68.6500	+5.340%	4	31	-97.451%
2025-10-22	75.5000	75.5000	65.1700	65.1700	-6.365%	3	32	-97.315%
2025-10-17	71.0000	71.0000	68.6500	69.6000	-15.810%	11	32	-97.486%
2025-10-15	98.5200	98.5200	82.6700	82.6700	-20.048%	6	37	-97.883%
2025-10-14	103.6500	103.8000	101.0000	103.4000	+4.181%	5	34	-98.308%
2025-10-13	100.5000	100.5000	99.2500	99.2500	+8.946%	2	32	-98.237%
2025-10-10	91.7100	91.7800	91.1000	91.1000	-7.522%	19	32	-98.079%
2025-10-09	99.0000	99.0000	98.5100	98.5100	+0.112%	2	22	-98.224%
2025-10-08	91.2000	98.4000	91.2000	98.4000	+9.455%	5	21	-98.222%
2025-10-07	87.0000	89.9000	87.0000	89.9000	+9.768%	6	16	-98.053%
2025-10-06	81.5000	81.9000	78.5000	81.9000	+7.059%	6	11	-97.863%
2025-10-03	75.8900	80.0000	75.8900	76.5000	+14.865%	7	10	-97.712%
2025-10-02	65.3000	66.6000	65.2700	66.6000	0.000%	4	0	-97.372%