Dark

AVAV20280121C200
AVAV Jan 21 2028 200.00 Call (AVAV280121C00200000)
option OPRA

EOD

Sep 10, 2026

38.57+16.140%(+5.36)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	36.3000	42.5000	36.3000	38.5700	+16.140%	11	156	0.000%
2026-09-09	33.9300	34.3000	32.6000	33.2100	-12.605%	12	157	+16.140%
2026-09-08	37.6100	38.0000	37.6100	38.0000	+7.042%	2	151	+1.500%
2026-09-04	35.5000	35.5000	35.5000	35.5000	+0.567%	1	149	+8.648%
2026-09-03	34.0000	35.4500	34.0000	35.3000	+2.023%	8	149	+9.263%
2026-09-01	36.0000	36.0000	34.6000	34.6000	-8.947%	4	152	+11.474%
2026-08-28	38.9800	38.9800	38.0000	38.0000	-5.308%	4	148	+1.500%
2026-08-27	37.4200	40.1300	37.4200	40.1300	+5.218%	8	148	-3.887%
2026-08-26	38.7000	38.7000	38.1400	38.1400	+2.279%	5	140	+1.127%
2026-08-25	39.3100	40.7000	37.2900	37.2900	-11.214%	7	138	+3.433%
2026-08-24	40.0000	42.0000	40.0000	42.0000	-9.483%	3	136	-8.167%
2026-08-21	46.4000	46.4000	46.4000	46.4000	+4.906%	3	133	-16.875%
2026-08-20	47.0000	47.0000	43.5700	44.2300	-17.327%	5	134	-12.797%
2026-08-19	53.5000	53.5000	53.5000	53.5000	-8.044%	1	133	-27.907%
2026-08-18	56.4000	58.1800	56.4000	58.1800	-14.567%	2	132	-33.706%
2026-08-14	68.1500	68.1500	68.1000	68.1000	+5.288%	6	131	-43.363%
2026-08-13	68.5000	68.5000	64.6800	64.6800	-6.935%	7	125	-40.368%
2026-08-12	69.5000	69.5000	69.5000	69.5000	-1.278%	1	129	-44.504%
2026-08-11	70.0000	70.4000	69.3700	70.4000	+5.468%	4	130	-45.213%
2026-08-10	66.6800	66.7500	66.6800	66.7500	+4.297%	21	130	-42.217%
2026-08-07	58.5000	64.0000	57.9800	64.0000	+14.593%	6	127	-39.734%
2026-08-06	57.7000	57.7000	55.8500	55.8500	-0.268%	2	131	-30.940%
2026-08-05	56.0000	56.0000	56.0000	56.0000	+17.647%	2	130	-31.125%
2026-08-03	47.6000	47.6000	47.6000	47.6000	+16.098%	1	129	-18.971%
2026-07-31	41.0000	41.0000	41.0000	41.0000	+5.697%	1	129	-5.927%
2026-07-30	39.2500	39.2800	38.7900	38.7900	-3.170%	9	129	-0.567%
2026-07-29	40.0600	40.0600	40.0600	40.0600	-16.542%	1	124	-3.719%
2026-07-27	48.0000	48.0000	48.0000	48.0000	+10.092%	15	123	-19.646%
2026-07-24	45.7500	45.7500	43.6000	43.6000	-9.917%	3	138	-11.537%
2026-07-23	48.4000	48.4000	48.4000	48.4000	+1.255%	1	137	-20.310%
2026-07-22	45.0000	47.8000	45.0000	47.8000	+11.682%	16	137	-19.310%
2026-07-21	42.8000	42.8000	42.8000	42.8000	+8.906%	14	138	-9.883%
2026-07-17	39.3000	39.3000	39.3000	39.3000	-11.685%	5	124	-1.858%
2026-07-16	43.0000	44.5000	43.0000	44.5000	+14.103%	7	129	-13.326%
2026-07-15	39.9800	39.9800	39.0000	39.0000	-6.024%	2	125	-1.103%
2026-07-14	41.5000	41.5000	41.5000	41.5000	+2.141%	1	124	-7.060%
2026-07-13	40.0000	40.6300	40.0000	40.6300	-0.999%	25	125	-5.070%
2026-07-10	42.8000	42.8000	41.0400	41.0400	-6.727%	3	124	-6.019%
2026-07-09	43.0000	44.0000	43.0000	44.0000	-12.176%	4	122	-12.341%
2026-07-08	52.0000	52.0000	50.0000	50.1000	-7.222%	3	118	-23.014%
2026-07-07	57.5000	57.5000	54.0000	54.0000	-12.763%	12	115	-28.574%
2026-07-06	65.0000	65.0000	61.9000	61.9000	-15.205%	7	113	-37.690%
2026-07-02	75.8000	75.8000	73.0000	73.0000	+25.862%	2	109	-47.164%
2026-07-01	60.4000	60.8000	58.0000	58.0000	+4.674%	7	109	-33.500%
2026-06-30	55.1500	58.2200	51.2000	55.4100	+36.377%	13	114	-30.392%
2026-06-29	42.7000	42.7000	40.6300	40.6300	+7.772%	7	110	-5.070%
2026-06-26	37.7000	37.7000	37.7000	37.7000	+1.262%	3	109	+2.308%
2026-06-25	39.0000	39.5000	37.2300	37.2300	-8.750%	3	106	+3.599%
2026-06-24	43.5000	43.5000	40.8000	40.8000	-10.722%	7	106	-5.466%
2026-06-23	46.2000	46.2000	45.3000	45.7000	-1.910%	15	101	-15.602%
2026-06-22	47.0000	47.8900	46.5900	46.5900	-21.034%	13	115	-17.214%
2026-06-18	59.0000	59.0000	59.0000	59.0000	-2.753%	1	107	-34.627%
2026-06-17	60.6700	60.6700	60.6700	60.6700	+4.784%	15	107	-36.427%
2026-06-16	57.8200	57.9000	57.8200	57.9000	-7.464%	5	92	-33.385%
2026-06-15	60.0000	62.5700	60.0000	62.5700	+0.919%	23	89	-38.357%
2026-06-12	62.0000	62.0000	62.0000	62.0000	-5.430%	20	106	-37.790%
2026-06-11	65.5000	65.5600	65.5000	65.5600	-0.817%	3	86	-41.168%
2026-06-09	70.1500	70.1500	66.1000	66.1000	-8.461%	11	86	-41.649%
2026-06-08	72.1100	72.2100	72.1100	72.2100	-5.608%	2	87	-46.586%
2026-06-05	76.5000	76.5000	76.5000	76.5000	-9.425%	3	87	-49.582%
2026-06-04	84.4600	84.4600	84.4600	84.4600	+14.444%	1	84	-54.333%
2026-06-03	84.0000	84.0000	73.5700	73.8000	-11.234%	26	83	-47.737%
2026-06-02	84.5000	84.5000	83.1400	83.1400	-3.929%	3	79	-53.608%
2026-06-01	86.0000	89.3000	86.0000	86.5400	-0.138%	4	77	-55.431%
2026-05-29	86.6600	86.6600	86.6600	86.6600	-6.877%	1	77	-55.493%
2026-05-28	78.5000	93.0600	78.5000	93.0600	+43.722%	21	78	-58.554%
2026-05-27	64.7500	64.7500	64.7500	64.7500	-7.500%	1	82	-40.432%
2026-05-26	70.0000	70.0000	70.0000	70.0000	+28.205%	2	81	-44.900%
2026-05-21	54.6000	54.6000	54.6000	54.6000	+6.164%	1	79	-29.359%
2026-05-20	51.4300	51.4300	51.4300	51.4300	+1.842%	3	79	-25.005%
2026-05-15	50.6200	50.6200	50.5000	50.5000	-8.845%	6	81	-23.624%
2026-05-14	55.4000	55.4000	55.4000	55.4000	+8.627%	5	75	-30.379%
2026-05-13	50.0000	51.5000	49.5000	51.0000	-5.257%	8	70	-24.373%
2026-05-11	53.8400	53.8400	53.8300	53.8300	+1.070%	2	70	-28.349%
2026-05-08	55.0000	55.0000	53.2600	53.2600	-3.164%	2	68	-27.582%
2026-05-07	55.0000	55.0000	55.0000	55.0000	-0.812%	1	68	-29.873%
2026-05-05	62.5000	62.5000	55.0000	55.4500	-13.413%	12	68	-30.442%
2026-05-04	64.0400	64.0400	64.0400	64.0400	-5.824%	1	61	-39.772%
2026-05-01	69.0000	69.0000	67.9000	68.0000	-6.168%	7	55	-43.279%
2026-04-30	72.6200	72.6200	72.4700	72.4700	-6.490%	3	55	-46.778%
2026-04-27	77.4600	77.5000	77.4600	77.5000	+1.307%	6	57	-50.232%
2026-04-24	79.8500	79.8500	76.0000	76.5000	-4.195%	5	59	-49.582%
2026-04-23	82.5000	83.0000	78.6200	79.8500	-4.657%	8	56	-51.697%
2026-04-22	83.7500	83.7500	83.7500	83.7500	-2.616%	3	55	-53.946%
2026-04-21	84.6000	92.5000	84.6000	86.0000	+19.444%	8	53	-55.151%
2026-04-17	69.1200	72.0000	69.1200	72.0000	-6.494%	3	53	-46.431%
2026-04-16	77.0000	77.0000	77.0000	77.0000	0.000%	1	55	-49.909%
2026-04-15	77.0000	77.0000	77.0000	77.0000	+8.451%	1	55	-49.909%
2026-04-14	77.3800	77.3800	71.0000	71.0000	-5.042%	9	56	-45.676%
2026-04-13	70.8800	74.7700	70.5100	74.7700	+18.476%	7	61	-48.415%
2026-04-10	64.3500	64.3500	63.1100	63.1100	+0.976%	4	60	-38.884%
2026-04-09	68.1000	68.1000	62.5000	62.5000	-9.289%	23	57	-38.288%
2026-04-08	74.0000	74.0000	68.9000	68.9000	+1.249%	8	64	-44.020%
2026-04-07	67.2400	68.4300	66.7000	68.0500	-4.155%	5	72	-43.321%
2026-04-06	71.7000	71.7000	71.0000	71.0000	+8.397%	3	72	-45.676%
2026-04-02	65.5000	65.5000	65.5000	65.5000	-4.240%	1	69	-41.115%
2026-04-01	68.4000	68.4000	68.4000	68.4000	+2.151%	1	69	-43.611%
2026-03-31	64.1000	67.7500	62.8700	66.9600	+8.367%	19	68	-42.398%
2026-03-30	66.2500	66.2500	61.7900	61.7900	-10.449%	12	57	-37.579%
2026-03-27	69.6100	69.8100	69.0000	69.0000	-11.277%	10	46	-44.101%
2026-03-25	81.8000	81.8000	77.7700	77.7700	+1.395%	5	46	-50.405%
2026-03-24	75.7200	76.7000	75.7200	76.7000	-9.765%	7	46	-49.713%
2026-03-23	82.4500	85.0000	82.4500	85.0000	+12.583%	3	40	-54.624%
2026-03-20	76.7500	76.7500	75.5000	75.5000	-12.107%	5	38	-48.914%
2026-03-19	85.0000	85.9000	84.7000	85.9000	-6.223%	5	40	-55.099%
2026-03-18	91.6000	91.6000	91.6000	91.6000	-5.078%	1	35	-57.893%
2026-03-17	89.5200	96.5000	89.5200	96.5000	+0.364%	6	35	-60.031%
2026-03-12	92.5000	96.1500	92.5000	96.1500	+9.560%	3	32	-59.886%
2026-03-11	84.0000	89.0700	84.0000	87.7600	-14.380%	14	32	-56.051%
2026-03-04	100.8000	104.5000	100.8000	102.5000	-4.837%	9	26	-62.371%
2026-03-03	109.0000	109.0000	107.7100	107.7100	+19.412%	11	23	-64.191%
2026-03-02	86.0000	90.2000	86.0000	90.2000	-17.626%	19	31	-57.239%
2026-02-27	113.0000	113.0000	109.5000	109.5000	-12.470%	4	20	-64.776%
2026-02-24	125.1000	125.1000	125.1000	125.1000	-1.496%	1	18	-69.169%
2026-02-17	127.0000	127.0000	127.0000	127.0000	+5.833%	1	19	-69.630%
2026-02-11	120.0000	120.0000	120.0000	120.0000	+13.701%	1	18	-67.858%
2026-02-05	106.2500	106.2500	105.5400	105.5400	-8.385%	2	17	-63.455%
2026-02-04	115.2000	115.2000	115.2000	115.2000	-27.089%	1	16	-66.519%
2026-01-27	157.0000	158.0000	157.0000	158.0000	+1.282%	2	15	-75.589%
2026-01-26	159.8000	159.8000	153.0000	156.0000	-3.941%	7	13	-75.276%
2026-01-23	162.5000	162.5000	162.4000	162.4000	-4.228%	3	13	-76.250%
2026-01-21	169.5700	169.5700	169.5700	169.5700	-29.151%	1	13	-77.254%
2026-01-16	239.3400	239.3400	239.3400	239.3400	+27.173%	1	12	-83.885%
2026-01-08	188.2000	188.2000	188.2000	188.2000	+3.407%	1	12	-79.506%
2026-01-07	182.0000	182.0000	182.0000	182.0000	+7.884%	1	13	-78.808%
2026-01-06	168.7000	168.7000	168.7000	168.7000	+47.336%	5	14	-77.137%
2025-12-29	114.7000	114.7000	114.5000	114.5000	-6.531%	3	9	-66.314%
2025-12-23	123.5000	123.5000	122.5000	122.5000	+21.794%	2	8	-68.514%
2025-12-18	100.5900	100.5900	100.5700	100.5800	-6.350%	5	10	-61.652%
2025-12-12	108.1000	108.1000	107.4000	107.4000	-1.468%	2	6	-64.088%
2025-12-10	109.7000	109.7000	109.0000	109.0000	-9.917%	2	5	-64.615%
2025-12-02	121.0000	121.0000	121.0000	121.0000	-1.857%	1	6	-68.124%
2025-12-01	123.2900	123.2900	123.2900	123.2900	-5.213%	1	5	-68.716%
2025-11-21	130.0700	130.0700	130.0700	130.0700	-8.729%	2	4	-70.347%
2025-11-19	142.5100	142.5100	142.5100	142.5100	-24.995%	2	5	-72.935%
2025-11-10	190.0000	190.0000	190.0000	190.0000	-13.832%	1	4	-79.700%
2025-10-20	219.7800	220.5000	219.7800	220.5000	-6.726%	2	3	-82.508%
2025-10-15	236.4000	236.4000	236.4000	236.4000	+1.704%	1	2	-83.684%
2025-10-03	232.4400	232.4400	232.4400	232.4400	+50.739%	1	2	-83.406%
2025-09-24	154.2000	154.2000	154.2000	154.2000	0.000%	1	1	-74.987%