Dark

AVAV20280121C250
AVAV Jan 21 2028 250.00 Call (AVAV280121C00250000)
option OPRA

EOD

Jul 21, 2026

34.00+2.410%(+0.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	34.1300	34.1300	34.0000	34.0000	+2.410%	5	112	0.000%
2026-07-17	31.1100	33.2000	31.1100	33.2000	+3.750%	5	112	+2.410%
2026-07-14	32.0000	32.0000	32.0000	32.0000	+0.439%	1	114	+6.250%
2026-07-13	31.8100	32.1000	31.8100	31.8600	-7.652%	26	114	+6.717%
2026-07-09	37.0000	37.0000	34.5000	34.5000	-11.652%	3	108	-1.449%
2026-07-08	39.0500	39.0500	39.0500	39.0500	-16.915%	3	106	-12.932%
2026-07-07	47.0000	47.0000	47.0000	47.0000	-6.000%	5	103	-27.660%
2026-07-06	50.0000	50.0000	50.0000	50.0000	-15.254%	1	108	-32.000%
2026-07-02	59.0000	59.0000	59.0000	59.0000	+16.971%	1	107	-42.373%
2026-07-01	51.0000	51.0000	50.4400	50.4400	+15.423%	6	107	-32.593%
2026-06-30	51.0000	51.0000	40.0000	43.7000	+37.594%	10	111	-22.197%
2026-06-29	33.2200	33.2200	31.7600	31.7600	+2.452%	13	111	+7.053%
2026-06-26	31.0000	31.0000	31.0000	31.0000	+3.748%	1	102	+9.677%
2026-06-25	30.0000	30.0000	29.8800	29.8800	-8.568%	2	103	+13.788%
2026-06-24	32.6800	32.6800	32.6800	32.6800	-10.318%	4	104	+4.039%
2026-06-23	36.5000	37.3900	36.4400	36.4400	-4.105%	7	100	-6.696%
2026-06-22	39.5000	39.6500	38.0000	38.0000	-19.132%	20	97	-10.526%
2026-06-18	46.9900	46.9900	46.9900	46.9900	+1.710%	1	113	-27.644%
2026-06-17	43.1200	46.2000	43.1200	46.2000	-0.645%	2	113	-26.407%
2026-06-16	45.0000	46.5000	45.0000	46.5000	-7.204%	3	115	-26.882%
2026-06-12	50.1100	50.1100	50.1100	50.1100	-1.436%	1	115	-32.149%
2026-06-10	50.8400	50.8400	50.8400	50.8400	-14.841%	1	114	-33.124%
2026-06-08	60.6500	60.6500	59.7000	59.7000	+4.829%	2	113	-43.049%
2026-06-05	60.0000	60.0000	56.0000	56.9500	-25.066%	5	112	-40.299%
2026-06-04	70.0000	76.0000	69.0000	76.0000	+18.936%	5	113	-55.263%
2026-06-03	63.9000	63.9000	63.9000	63.9000	-8.714%	1	108	-46.792%
2026-06-02	66.8000	70.0000	66.8000	70.0000	-3.846%	4	107	-51.429%
2026-06-01	66.9000	72.8000	66.9000	72.8000	+5.355%	2	103	-53.297%
2026-05-29	77.7000	77.7000	69.1000	69.1000	-12.087%	2	103	-50.796%
2026-05-28	68.0000	78.6000	68.0000	78.6000	+46.916%	5	102	-56.743%
2026-05-27	53.0000	53.5000	53.0000	53.5000	-5.393%	2	103	-36.449%
2026-05-26	51.5000	56.5500	51.5000	56.5500	+26.256%	4	101	-39.876%
2026-05-22	44.7900	44.7900	44.7900	44.7900	+9.031%	1	98	-24.090%
2026-05-21	41.0800	41.0800	41.0800	41.0800	+1.432%	1	97	-17.235%
2026-05-15	41.3400	41.7000	40.5000	40.5000	-8.784%	19	97	-16.049%
2026-05-14	42.9000	44.4000	42.9000	44.4000	+5.714%	21	88	-23.423%
2026-05-13	39.0000	42.0000	39.0000	42.0000	-9.677%	5	79	-19.048%
2026-05-12	46.5000	46.5000	46.5000	46.5000	+1.021%	3	79	-26.882%
2026-05-11	43.0000	46.0300	42.5000	46.0300	+2.289%	31	79	-26.135%
2026-05-08	43.8000	45.0000	43.8000	45.0000	+2.273%	2	62	-24.444%
2026-05-07	47.5000	48.0000	43.0000	44.0000	-8.333%	7	62	-22.727%
2026-05-06	46.0000	48.0000	45.7600	48.0000	+5.263%	23	62	-29.167%
2026-05-05	46.8000	46.8000	44.9000	45.6000	-12.308%	7	49	-25.439%
2026-05-04	52.0000	52.0000	52.0000	52.0000	-10.714%	1	54	-34.615%
2026-04-30	58.2400	58.2400	58.2400	58.2400	-11.758%	2	54	-41.621%
2026-04-27	62.2500	66.0000	62.2500	66.0000	+0.763%	12	54	-48.485%
2026-04-23	66.5700	67.2300	65.5000	65.5000	-9.028%	12	57	-48.092%
2026-04-22	72.0000	72.0000	72.0000	72.0000	0.000%	1	48	-52.778%
2026-04-21	71.0000	72.0200	71.0000	72.0000	+17.073%	4	46	-52.778%
2026-04-20	61.5000	61.5000	61.5000	61.5000	+12.329%	10	46	-44.715%
2026-04-17	66.6000	66.6000	54.7500	54.7500	-14.453%	11	46	-37.900%
2026-04-16	64.0000	64.0000	64.0000	64.0000	+25.490%	5	44	-46.875%
2026-04-10	51.0000	51.0000	51.0000	51.0000	-8.108%	1	39	-33.333%
2026-04-06	55.5000	55.5000	55.5000	55.5000	-4.310%	1	39	-38.739%
2026-04-01	58.0000	58.0000	58.0000	58.0000	+13.659%	1	39	-41.379%
2026-03-31	51.0300	51.0300	51.0300	51.0300	+2.060%	1	39	-33.373%
2026-03-30	53.0600	53.0600	50.0000	50.0000	-23.664%	3	38	-32.000%
2026-03-24	65.5000	65.5000	65.5000	65.5000	-6.589%	1	36	-48.092%
2026-03-19	70.9400	70.9400	70.1200	70.1200	-8.340%	7	35	-51.512%
2026-03-18	76.5000	76.5000	76.5000	76.5000	+1.932%	1	37	-55.556%
2026-03-17	75.0500	75.0500	75.0500	75.0500	+4.236%	1	36	-54.697%
2026-03-13	72.0000	72.0000	72.0000	72.0000	-4.357%	1	37	-52.778%
2026-03-11	69.4400	75.2800	69.4400	75.2800	-9.736%	9	37	-54.835%
2026-03-10	83.4000	83.4000	83.4000	83.4000	-4.849%	2	40	-59.233%
2026-03-06	82.0000	87.6500	82.0000	87.6500	+9.563%	6	40	-61.209%
2026-03-05	81.0000	81.0000	80.0000	80.0000	-5.303%	6	35	-57.500%
2026-03-03	84.4800	84.4800	84.4800	84.4800	+11.894%	1	30	-59.754%
2026-03-02	72.5000	75.5000	72.5000	75.5000	-36.714%	36	30	-54.967%
2026-02-19	122.5000	122.5000	119.3000	119.3000	+9.701%	2	20	-71.500%
2026-02-17	102.4200	110.0000	102.4200	108.7500	+13.459%	4	21	-68.736%
2026-02-12	95.8500	95.8500	95.8500	95.8500	+6.500%	1	17	-64.528%
2026-02-11	90.0000	90.0000	90.0000	90.0000	-0.056%	1	17	-62.222%
2026-02-05	90.0500	90.0500	90.0500	90.0500	-4.810%	1	16	-62.243%
2026-02-04	102.9000	102.9000	93.5900	94.6000	-16.283%	5	15	-64.059%
2026-02-03	113.0000	113.0000	113.0000	113.0000	+2.105%	1	13	-69.912%
2026-02-02	110.6700	110.6700	110.6700	110.6700	-3.218%	1	14	-69.278%
2026-01-30	114.3500	114.3500	114.3500	114.3500	-38.522%	1	13	-70.267%
2026-01-14	186.0000	186.0000	186.0000	186.0000	+27.240%	1	12	-81.720%
2026-01-07	146.1800	146.1800	146.1800	146.1800	+0.814%	1	12	-76.741%
2026-01-06	135.5000	145.0000	135.5000	145.0000	+19.351%	2	13	-76.552%
2026-01-05	107.2000	121.4900	107.2000	121.4900	+37.277%	3	12	-72.014%
2025-12-31	88.5000	88.5000	88.5000	88.5000	-6.101%	1	12	-61.582%
2025-12-30	94.2500	94.2500	94.2500	94.2500	-5.561%	1	12	-63.926%
2025-12-26	98.5100	99.8000	98.5100	99.8000	-1.432%	2	13	-65.932%
2025-12-24	101.7500	101.7500	101.2500	101.2500	-1.258%	5	14	-66.420%
2025-12-23	101.0000	102.5700	98.7400	102.5400	+3.586%	6	14	-66.842%
2025-12-22	98.9900	98.9900	98.9900	98.9900	+11.980%	4	13	-65.653%
2025-12-19	87.0000	88.4000	87.0000	88.4000	+3.866%	2	17	-61.538%
2025-12-17	85.1100	85.1100	85.1100	85.1100	+2.148%	1	16	-60.052%
2025-12-16	83.3200	83.3200	83.3200	83.3200	+0.592%	4	16	-59.193%
2025-12-15	82.8300	82.8300	82.8300	82.8300	-5.553%	1	13	-58.952%
2025-12-12	87.7000	87.7000	87.7000	87.7000	-1.956%	1	12	-61.231%
2025-12-11	89.4500	89.4500	89.4500	89.4500	-1.703%	1	11	-61.990%
2025-12-10	99.6000	99.6000	91.0000	91.0000	-24.167%	3	10	-62.637%
2025-12-09	120.0000	120.0000	120.0000	120.0000	-4.762%	2	8	-71.667%
2025-12-04	120.8400	126.0000	120.8400	126.0000	+22.903%	3	9	-73.016%
2025-12-02	102.4600	102.5200	102.4600	102.5200	-0.224%	2	8	-66.836%
2025-12-01	102.7500	102.7500	102.7500	102.7500	-11.438%	1	8	-66.910%
2025-11-20	116.4700	116.4700	116.0200	116.0200	-20.805%	4	8	-70.695%
2025-11-13	146.5000	146.5000	146.5000	146.5000	-10.534%	2	9	-76.792%
2025-11-11	163.7500	163.7500	163.7500	163.7500	+0.448%	2	9	-79.237%
2025-11-10	163.0200	163.0200	163.0200	163.0200	+6.452%	1	9	-79.144%
2025-11-07	153.1400	153.1400	153.1400	153.1400	-8.573%	2	8	-77.798%
2025-11-06	167.5000	167.5000	167.5000	167.5000	-15.829%	5	6	-79.701%
2025-10-24	199.0000	199.0000	199.0000	199.0000	-16.158%	1	11	-82.915%
2025-10-14	236.8800	237.3500	236.8800	237.3500	+4.330%	2	11	-85.675%
2025-10-08	227.5000	227.5000	227.5000	227.5000	+65.455%	2	12	-85.055%
2025-09-29	137.5000	137.5000	137.5000	137.5000	+9.562%	2	14	-75.273%
2025-09-25	125.5000	125.5000	125.5000	125.5000	+7.772%	2	12	-72.908%
2025-09-19	116.4500	116.4500	116.4500	116.4500	-1.230%	1	14	-70.803%
2025-09-18	117.9000	117.9000	117.9000	117.9000	+10.187%	3	13	-71.162%
2025-09-17	101.7000	107.0000	100.6600	107.0000	+17.376%	7	10	-68.224%
2025-09-15	89.2500	91.1600	89.2500	91.1600	0.000%	5	5	-62.703%