Dark

AVAV20270319C200
AVAV Mar 19 2027 200.00 Call (AVAV270319C00200000)
option OPRA

EOD

Sep 10, 2026

15.00+8.696%(+1.20)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.2000	19.5000	15.0000	15.0000	+8.696%	45	98	0.000%
2026-09-09	17.0000	17.0000	13.8000	13.8000	-20.231%	30	112	+8.696%
2026-09-08	17.8000	17.8000	17.3000	17.3000	+9.494%	2	93	-13.295%
2026-09-04	15.8000	15.8000	15.8000	15.8000	+4.775%	2	91	-5.063%
2026-09-03	16.0000	16.0000	14.8000	15.0800	-7.200%	12	91	-0.531%
2026-09-02	16.2500	16.2500	16.2500	16.2500	+3.834%	1	79	-7.692%
2026-09-01	15.6000	15.6500	15.4000	15.6500	-8.480%	5	79	-4.153%
2026-08-31	17.5000	17.5000	17.1000	17.1000	-2.896%	2	78	-12.281%
2026-08-28	18.5000	18.5000	17.6100	17.6100	-7.801%	3	76	-14.821%
2026-08-27	18.5000	19.2000	18.5000	19.1000	+11.892%	11	73	-21.466%
2026-08-26	17.0500	17.0700	17.0500	17.0700	-22.409%	4	66	-12.127%
2026-08-24	20.7800	22.0000	20.7800	22.0000	-7.718%	2	70	-31.818%
2026-08-21	23.0000	24.3300	23.0000	23.8400	+5.956%	7	69	-37.081%
2026-08-20	26.0000	26.0000	22.5000	22.5000	-25.497%	3	71	-33.333%
2026-08-19	30.2000	30.2000	30.2000	30.2000	-8.067%	1	69	-50.331%
2026-08-18	33.0000	33.0000	32.8500	32.8500	-12.726%	11	69	-54.338%
2026-08-17	41.0000	41.0000	37.6400	37.6400	-12.465%	2	58	-60.149%
2026-08-14	47.5000	50.0000	43.0000	43.0000	+4.827%	6	58	-65.116%
2026-08-13	43.0000	43.0000	41.0200	41.0200	-6.773%	2	60	-63.432%
2026-08-12	44.0000	44.0000	44.0000	44.0000	-1.124%	2	58	-65.909%
2026-08-11	44.5000	44.5000	44.5000	44.5000	+7.618%	1	60	-66.292%
2026-08-10	41.0200	41.3500	41.0200	41.3500	+5.619%	2	61	-63.724%
2026-08-07	44.0000	44.0000	39.1500	39.1500	+24.286%	3	60	-61.686%
2026-08-05	31.5000	31.5000	31.5000	31.5000	+19.772%	1	59	-52.381%
2026-08-03	24.8000	26.3000	24.8000	26.3000	+32.028%	6	60	-42.966%
2026-07-30	19.9200	19.9200	19.9200	19.9200	-26.467%	2	58	-24.699%
2026-07-24	27.6000	27.6000	27.0900	27.0900	+35.450%	2	58	-44.629%
2026-07-21	20.0000	20.0000	20.0000	20.0000	-9.910%	1	60	-25.000%
2026-07-17	22.2000	22.2000	22.2000	22.2000	-1.333%	1	61	-32.432%
2026-07-15	22.8000	22.8000	22.5000	22.5000	+4.651%	2	62	-33.333%
2026-07-13	20.1000	22.0000	20.1000	21.5000	-6.522%	3	60	-30.233%
2026-07-10	23.0000	23.0000	23.0000	23.0000	-42.928%	1	59	-34.783%
2026-07-06	40.3000	40.3000	40.3000	40.3000	-16.907%	1	58	-62.779%
2026-07-02	53.0000	53.0000	48.5000	48.5000	+32.768%	7	60	-69.072%
2026-06-30	36.5300	36.5300	36.5300	36.5300	+71.502%	1	60	-58.938%
2026-06-26	22.9200	23.0000	21.3000	21.3000	+0.330%	8	59	-29.577%
2026-06-25	21.2300	21.2300	21.2300	21.2300	-12.992%	1	59	-29.345%
2026-06-24	24.4000	24.4000	24.4000	24.4000	-7.224%	5	59	-38.525%
2026-06-23	27.0000	27.0000	26.3000	26.3000	-6.969%	2	60	-42.966%
2026-06-22	28.2700	28.2700	28.2700	28.2700	-26.399%	4	60	-46.940%
2026-06-17	38.4100	38.4100	38.4100	38.4100	-5.160%	15	60	-60.948%
2026-06-15	40.5000	40.5000	40.5000	40.5000	+1.250%	1	75	-62.963%
2026-06-12	40.9800	40.9800	40.0000	40.0000	-4.717%	2	75	-62.500%
2026-06-11	41.9800	41.9800	41.9800	41.9800	-3.627%	2	74	-64.269%
2026-06-10	39.3000	43.5600	39.3000	43.5600	-27.400%	10	72	-65.565%
2026-06-04	60.1000	60.1000	60.0000	60.0000	+15.385%	4	72	-75.000%
2026-06-03	52.0000	52.0000	52.0000	52.0000	-10.345%	1	73	-71.154%
2026-06-02	58.0000	58.0000	58.0000	58.0000	-0.086%	1	72	-74.138%
2026-06-01	60.0000	60.0000	58.0500	58.0500	-9.297%	3	71	-74.160%
2026-05-29	58.0000	64.0000	57.0500	64.0000	-6.569%	3	71	-76.563%
2026-05-28	56.5000	68.5000	56.5000	68.5000	+38.384%	30	69	-78.102%
2026-05-26	47.3500	49.5000	47.3500	49.5000	+26.923%	6	72	-69.697%
2026-05-22	39.0000	39.0000	39.0000	39.0000	+8.003%	2	76	-61.538%
2026-05-21	34.9000	36.1100	34.9000	36.1100	+1.148%	4	79	-58.460%
2026-05-20	35.7000	35.7000	35.7000	35.7000	-0.833%	32	79	-57.983%
2026-05-18	36.0000	36.0000	36.0000	36.0000	+8.992%	3	50	-58.333%
2026-05-15	33.1600	33.1600	33.0300	33.0300	-10.609%	4	50	-54.587%
2026-05-14	37.3800	37.3800	36.9500	36.9500	+11.128%	4	51	-59.405%
2026-05-13	32.5300	33.4900	32.5300	33.2500	-7.123%	5	50	-54.887%
2026-05-11	35.8000	35.8000	35.8000	35.8000	-3.112%	1	50	-58.101%
2026-05-07	37.0000	37.0000	36.9500	36.9500	-10.489%	3	50	-59.405%
2026-05-06	41.0000	41.2800	41.0000	41.2800	+13.407%	7	51	-63.663%
2026-05-05	38.7200	38.7200	36.4000	36.4000	-18.294%	9	52	-58.791%
2026-05-04	44.1000	44.5500	44.1000	44.5500	-21.150%	2	44	-66.330%
2026-04-24	56.5000	56.5000	56.5000	56.5000	-9.600%	3	44	-73.451%
2026-04-22	62.5000	62.5000	62.5000	62.5000	-5.446%	1	42	-76.000%
2026-04-21	58.5000	66.1000	58.5000	66.1000	+22.407%	17	47	-77.307%
2026-04-20	54.0000	54.0000	54.0000	54.0000	+8.000%	1	47	-72.222%
2026-04-17	57.1900	57.2900	50.0000	50.0000	-10.153%	6	46	-70.000%
2026-04-15	55.6500	55.6500	55.6500	55.6500	+9.118%	1	42	-73.046%
2026-04-13	51.0000	51.0000	51.0000	51.0000	+14.607%	1	42	-70.588%
2026-04-10	44.5000	44.5000	44.5000	44.5000	-7.292%	1	43	-66.292%
2026-04-08	48.0000	48.0000	48.0000	48.0000	+2.041%	1	42	-68.750%
2026-04-07	46.9000	47.0400	46.9000	47.0400	-5.920%	2	41	-68.112%
2026-04-06	51.2300	51.2400	50.0000	50.0000	+13.636%	17	39	-70.000%
2026-04-02	44.0000	44.0000	44.0000	44.0000	-6.582%	1	22	-65.909%
2026-04-01	47.1000	47.1000	47.1000	47.1000	-5.308%	3	22	-68.153%
2026-03-27	53.0000	53.0000	48.8000	49.7400	-10.860%	3	19	-69.843%
2026-03-20	59.9500	59.9500	55.8000	55.8000	-19.130%	2	20	-73.118%
2026-03-17	69.5000	69.5000	68.7000	69.0000	-2.252%	4	18	-78.261%
2026-03-16	70.5900	70.5900	70.5900	70.5900	-0.577%	1	14	-78.751%
2026-03-13	71.0000	71.0000	71.0000	71.0000	-5.207%	1	13	-78.873%
2026-03-12	74.9000	74.9000	74.9000	74.9000	+11.624%	1	12	-79.973%
2026-03-11	71.5000	71.5000	67.0000	67.1000	-18.171%	8	13	-77.645%
2026-03-09	82.0000	82.0000	82.0000	82.0000	+4.326%	1	7	-81.707%
2026-03-06	78.6000	78.6000	78.6000	78.6000	-4.146%	1	6	-80.916%
2026-03-04	83.0000	83.0000	82.0000	82.0000	-7.865%	2	5	-81.707%
2026-03-03	81.5000	89.0000	80.5000	89.0000	+30.499%	5	6	-83.146%
2026-03-02	69.5000	71.9000	68.2000	68.2000	0.000%	10	9	-78.006%