Dark

AVAV20270115C600
AVAV Jan 15 2027 600.00 Call (AVAV270115C00600000)
option OPRA

EOD

Sep 10, 2026

0.3000+57.895%(+0.1100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4000	0.4000	0.3000	0.3000	+57.895%	16	160	0.000%
2026-09-08	0.1900	0.1900	0.1900	0.1900	-45.714%	1	145	+57.895%
2026-09-04	0.3500	0.3500	0.3500	0.3500	-41.667%	1	146	-14.286%
2026-08-28	0.6000	0.6000	0.6000	0.6000	+20.000%	4	146	-50.000%
2026-08-27	0.4000	0.5000	0.4000	0.5000	-18.033%	2	146	-40.000%
2026-08-20	0.6100	0.6100	0.6100	0.6100	-18.667%	1	146	-50.820%
2026-08-19	0.7500	0.7500	0.7500	0.7500	-15.730%	3	146	-60.000%
2026-08-18	1.0100	1.0100	0.7100	0.8900	-6.316%	6	149	-66.292%
2026-08-17	1.1500	1.1500	0.9500	0.9500	-32.143%	2	148	-68.421%
2026-08-14	1.5000	1.5000	1.4000	1.4000	-15.152%	4	148	-78.571%
2026-08-11	1.6500	1.7500	1.5000	1.6500	+10.000%	5	148	-81.818%
2026-08-10	1.3000	1.5000	1.3000	1.5000	+11.111%	4	145	-80.000%
2026-08-07	1.3500	1.3500	1.0000	1.3500	+8.000%	12	142	-77.778%
2026-08-06	1.0000	1.2500	1.0000	1.2500	+25.000%	6	136	-76.000%
2026-08-04	1.0000	1.0000	1.0000	1.0000	+53.846%	4	134	-70.000%
2026-07-29	0.8000	0.8000	0.6500	0.6500	-39.815%	2	134	-53.846%
2026-07-28	1.0800	1.0800	1.0800	1.0800	-23.404%	4	134	-72.222%
2026-07-23	1.4100	1.4100	1.4100	1.4100	+41.000%	1	137	-78.723%
2026-07-17	1.0000	1.0000	1.0000	1.0000	-20.000%	1	136	-70.000%
2026-07-09	1.2500	1.2500	1.2500	1.2500	-48.980%	1	136	-76.000%
2026-07-06	2.4500	2.4500	2.4500	2.4500	-5.769%	1	136	-87.755%
2026-07-02	2.2000	2.6000	2.2000	2.6000	+57.576%	3	136	-88.462%
2026-07-01	2.0000	2.0000	1.6500	1.6500	+10.000%	2	136	-81.818%
2026-06-30	1.4400	1.5000	1.4400	1.5000	+25.000%	2	136	-80.000%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-4.000%	1	135	-75.000%
2026-06-25	1.2500	1.2500	1.2500	1.2500	+4.167%	5	135	-76.000%
2026-06-22	1.1000	1.2000	1.1000	1.2000	-36.842%	2	130	-75.000%
2026-06-16	1.7900	1.9000	1.7900	1.9000	+31.034%	13	129	-84.211%
2026-06-15	2.3000	2.3000	1.4500	1.4500	-47.273%	4	128	-79.310%
2026-06-12	2.7500	2.7500	2.7500	2.7500	+22.222%	1	124	-89.091%
2026-06-10	2.2500	2.2500	2.2500	2.2500	-23.469%	1	124	-86.667%
2026-06-09	3.0600	3.2500	2.9400	2.9400	-18.333%	6	124	-89.796%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-13.462%	2	126	-91.667%
2026-06-05	4.1600	4.1600	4.1600	4.1600	+4.000%	1	128	-92.788%
2026-06-04	4.0000	4.0000	4.0000	4.0000	+37.931%	5	129	-92.500%
2026-06-03	4.2500	4.2500	2.5500	2.9000	-40.816%	8	131	-89.655%
2026-06-02	4.9000	4.9000	4.9000	4.9000	-5.769%	12	133	-93.878%
2026-06-01	5.2000	5.2000	5.2000	5.2000	-0.192%	1	121	-94.231%
2026-05-29	6.9000	6.9000	4.7000	5.2100	-18.594%	14	120	-94.242%
2026-05-28	5.0000	6.5000	5.0000	6.4000	+178.261%	29	125	-95.313%
2026-05-27	2.3000	2.3000	2.3000	2.3000	+64.286%	5	135	-86.957%
2026-05-21	1.3000	1.4000	1.3000	1.4000	0.000%	11	130	-78.571%
2026-05-20	1.2500	1.4000	1.2500	1.4000	-30.000%	22	119	-78.571%
2026-05-14	2.0000	2.0000	2.0000	2.0000	+48.148%	3	101	-85.000%
2026-05-13	1.4500	1.5800	1.3500	1.3500	-22.857%	4	96	-77.778%
2026-05-12	1.6500	1.7500	1.6500	1.7500	-11.616%	4	96	-82.857%
2026-05-11	1.5000	1.9800	1.5000	1.9800	+32.000%	6	96	-84.848%
2026-05-08	1.5500	1.5500	1.4800	1.5000	-16.201%	6	95	-80.000%
2026-05-07	1.8100	1.8100	1.7800	1.7900	+21.769%	10	90	-83.240%
2026-05-06	1.4700	1.4700	1.4700	1.4700	-8.125%	1	96	-79.592%
2026-05-05	1.8000	2.1300	1.6000	1.6000	-34.426%	29	97	-81.250%
2026-05-04	2.3500	2.6000	2.3500	2.4400	-7.925%	5	75	-87.705%
2026-04-30	2.5000	2.6500	2.5000	2.6500	+6.000%	11	74	-88.679%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-23.547%	2	64	-88.000%
2026-04-28	3.2000	3.2700	3.2000	3.2700	-12.800%	2	64	-90.826%
2026-04-23	3.7500	3.7500	3.7500	3.7500	-8.537%	8	63	-92.000%
2026-04-22	4.1000	4.1000	4.1000	4.1000	+65.323%	2	71	-92.683%
2026-04-16	2.4800	2.4800	2.4800	2.4800	+3.333%	1	71	-87.903%
2026-04-14	2.4000	2.4000	2.4000	2.4000	+4.348%	1	71	-87.500%
2026-04-01	2.3000	2.3000	2.3000	2.3000	+10.577%	2	71	-86.957%
2026-03-31	2.3000	2.3000	2.0800	2.0800	-22.097%	6	71	-85.577%
2026-03-27	2.6700	2.6700	2.6700	2.6700	-7.931%	1	72	-88.764%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-29.268%	1	73	-89.655%
2026-03-25	4.1000	4.1000	4.1000	4.1000	-10.870%	1	74	-92.683%
2026-03-23	4.6000	4.6000	4.6000	4.6000	-4.167%	1	74	-93.478%
2026-03-19	4.8000	4.8000	4.8000	4.8000	-29.412%	2	73	-93.750%
2026-03-18	6.8000	6.8000	6.8000	6.8000	+21.429%	10	73	-95.588%
2026-03-17	5.6000	5.6000	5.6000	5.6000	-13.846%	3	69	-94.643%
2026-03-16	6.9600	6.9600	6.5000	6.5000	-5.797%	2	69	-95.385%
2026-03-13	6.9000	6.9000	6.9000	6.9000	+7.477%	5	70	-95.652%
2026-03-11	6.7200	6.7200	6.4200	6.4200	-38.447%	2	75	-95.327%
2026-03-10	10.4300	10.4300	10.4300	10.4300	+0.288%	2	73	-97.124%
2026-03-09	10.4000	10.4000	10.4000	10.4000	-0.952%	5	75	-97.115%
2026-03-06	10.5000	10.5000	10.5000	10.5000	-1.869%	1	75	-97.143%
2026-03-05	11.0000	11.0000	10.3500	10.7000	-6.957%	5	74	-97.196%
2026-03-04	11.1000	11.5000	10.7000	11.5000	+14.087%	5	74	-97.391%
2026-03-02	25.2000	25.2000	10.0800	10.0800	-26.423%	42	70	-97.024%
2026-02-27	13.6700	13.7000	13.6700	13.7000	-14.375%	3	69	-97.810%
2026-02-25	16.0000	16.0000	16.0000	16.0000	-4.192%	1	69	-98.125%
2026-02-23	17.8000	17.8000	16.6900	16.7000	-9.730%	4	69	-98.204%
2026-02-17	18.5000	18.5000	18.5000	18.5000	+37.037%	1	67	-98.378%
2026-02-12	13.5000	13.5000	13.5000	13.5000	-12.052%	1	67	-97.778%
2026-02-11	15.5000	15.5000	15.3500	15.3500	-15.659%	6	68	-98.046%
2026-02-09	18.2000	18.2000	18.2000	18.2000	+13.750%	1	68	-98.352%
2026-02-06	16.0000	16.0000	16.0000	16.0000	+18.519%	6	68	-98.125%
2026-02-05	13.5000	14.9000	13.5000	13.5000	-23.164%	13	62	-97.778%
2026-02-02	17.5700	17.5700	17.5700	17.5700	-4.251%	1	59	-98.293%
2026-01-30	18.3500	18.3500	18.3500	18.3500	-14.651%	1	58	-98.365%
2026-01-29	23.0000	23.3500	21.5000	21.5000	-11.340%	8	57	-98.605%
2026-01-28	26.0000	26.0000	24.2500	24.2500	-4.339%	3	56	-98.763%
2026-01-23	25.3500	25.3500	25.3500	25.3500	-6.111%	1	56	-98.817%
2026-01-22	27.9800	27.9800	26.0000	27.0000	-18.182%	5	56	-98.889%
2026-01-21	32.0100	33.0000	32.0100	33.0000	+0.917%	3	58	-99.091%
2026-01-20	46.5000	46.5000	32.1600	32.7000	-41.345%	7	58	-99.083%
2026-01-16	54.0000	55.7500	53.5000	55.7500	+19.124%	3	58	-99.462%
2026-01-15	44.0000	46.8000	44.0000	46.8000	0.000%	6	58	-99.359%
2026-01-14	44.3700	46.8000	43.9500	46.8000	+21.939%	9	57	-99.359%
2026-01-13	39.0000	39.0000	38.3800	38.3800	-7.740%	2	57	-99.218%
2026-01-12	43.4100	43.4100	41.0000	41.6000	-0.383%	3	56	-99.279%
2026-01-09	37.8400	41.7600	37.8400	41.7600	+9.434%	3	54	-99.282%
2026-01-08	42.0000	43.5000	38.1600	38.1600	+20.759%	9	53	-99.214%
2026-01-07	29.7500	31.6000	29.7500	31.6000	+45.287%	5	48	-99.051%
2026-01-05	18.1900	21.7500	18.1900	21.7500	+45.194%	4	46	-98.621%
2025-12-23	14.9800	14.9800	14.9800	14.9800	+31.404%	8	46	-97.997%
2025-12-17	11.4000	11.4000	11.4000	11.4000	+3.636%	1	38	-97.368%
2025-12-16	11.0000	11.0000	11.0000	11.0000	-2.569%	1	37	-97.273%
2025-12-15	11.5800	12.4000	11.2500	11.2900	-6.925%	8	36	-97.343%
2025-12-12	12.1300	12.1300	12.1300	12.1300	+5.939%	1	38	-97.527%
2025-12-10	16.6600	16.6600	11.4500	11.4500	-47.955%	5	37	-97.380%
2025-12-05	22.0000	22.0000	22.0000	22.0000	+29.032%	3	40	-98.636%
2025-12-01	17.0500	17.0500	17.0500	17.0500	-20.661%	1	37	-98.240%
2025-11-21	21.4900	21.4900	21.4900	21.4900	-23.496%	2	36	-98.604%
2025-11-14	28.7300	28.7300	28.0900	28.0900	-48.927%	2	34	-98.932%
2025-10-20	55.0000	55.0000	55.0000	55.0000	+7.004%	1	34	-99.455%
2025-10-17	51.4000	51.4000	51.4000	51.4000	-16.328%	4	34	-99.416%
2025-10-16	61.3200	61.4300	61.3200	61.4300	-23.213%	7	30	-99.512%
2025-10-14	80.0000	80.0000	80.0000	80.0000	+0.125%	1	23	-99.625%
2025-10-13	79.0000	79.9000	78.3000	79.9000	+1.267%	5	22	-99.625%
2025-10-10	75.0000	78.9000	74.5000	78.9000	0.000%	18	18	-99.620%