Dark

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

EOD

Sep 10, 2026

31.50+28.571%(+7.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.0000	31.5000	28.0000	31.5000	+28.571%	4	141	0.000%
2026-09-09	26.6000	26.6000	24.5000	24.5000	-12.500%	6	141	+28.571%
2026-09-08	28.0000	28.0000	28.0000	28.0000	+8.025%	2	138	+12.500%
2026-09-04	26.6000	26.6000	25.9200	25.9200	-13.600%	2	137	+21.528%
2026-08-27	27.5000	30.0000	27.5000	30.0000	+5.597%	6	137	+5.000%
2026-08-26	29.3000	29.9100	28.4100	28.4100	-1.045%	8	131	+10.876%
2026-08-25	29.1800	29.4000	28.7100	28.7100	-20.625%	42	126	+9.718%
2026-08-21	36.1700	36.1700	36.1700	36.1700	+6.414%	1	94	-12.911%
2026-08-20	36.5000	36.5000	33.0000	33.9900	-32.020%	6	94	-7.326%
2026-08-17	50.0000	50.0000	50.0000	50.0000	-23.077%	3	92	-37.000%
2026-08-14	65.0000	65.0000	65.0000	65.0000	+14.035%	10	89	-51.538%
2026-08-12	57.0000	57.0000	57.0000	57.0000	+2.851%	1	89	-44.737%
2026-08-11	55.4200	55.4200	55.4200	55.4200	+6.988%	1	88	-43.161%
2026-08-07	51.8000	51.8000	51.8000	51.8000	+15.111%	1	87	-39.189%
2026-08-06	45.0000	45.0000	45.0000	45.0000	+22.616%	1	87	-30.000%
2026-08-03	36.7000	36.7000	36.7000	36.7000	+15.047%	1	86	-14.169%
2026-07-29	31.1000	31.9000	31.1000	31.9000	-8.069%	21	87	-1.254%
2026-07-24	34.7000	34.7000	34.7000	34.7000	-5.578%	1	107	-9.222%
2026-07-22	38.0000	38.0000	36.7500	36.7500	+8.088%	6	108	-14.286%
2026-07-21	34.1300	34.1300	34.0000	34.0000	+2.410%	5	112	-7.353%
2026-07-17	31.1100	33.2000	31.1100	33.2000	+3.750%	5	112	-5.120%
2026-07-14	32.0000	32.0000	32.0000	32.0000	+0.439%	1	114	-1.563%
2026-07-13	31.8100	32.1000	31.8100	31.8600	-7.652%	26	114	-1.130%
2026-07-09	37.0000	37.0000	34.5000	34.5000	-11.652%	3	108	-8.696%
2026-07-08	39.0500	39.0500	39.0500	39.0500	-16.915%	3	106	-19.334%
2026-07-07	47.0000	47.0000	47.0000	47.0000	-6.000%	5	103	-32.979%
2026-07-06	50.0000	50.0000	50.0000	50.0000	-15.254%	1	108	-37.000%
2026-07-02	59.0000	59.0000	59.0000	59.0000	+16.971%	1	107	-46.610%
2026-07-01	51.0000	51.0000	50.4400	50.4400	+15.423%	6	107	-37.550%
2026-06-30	51.0000	51.0000	40.0000	43.7000	+37.594%	10	111	-27.918%
2026-06-29	33.2200	33.2200	31.7600	31.7600	+2.452%	13	111	-0.819%
2026-06-26	31.0000	31.0000	31.0000	31.0000	+3.748%	1	102	+1.613%
2026-06-25	30.0000	30.0000	29.8800	29.8800	-8.568%	2	103	+5.422%
2026-06-24	32.6800	32.6800	32.6800	32.6800	-10.318%	4	104	-3.611%
2026-06-23	36.5000	37.3900	36.4400	36.4400	-4.105%	7	100	-13.557%
2026-06-22	39.5000	39.6500	38.0000	38.0000	-19.132%	20	97	-17.105%
2026-06-18	46.9900	46.9900	46.9900	46.9900	+1.710%	1	113	-32.964%
2026-06-17	43.1200	46.2000	43.1200	46.2000	-0.645%	2	113	-31.818%
2026-06-16	45.0000	46.5000	45.0000	46.5000	-7.204%	3	115	-32.258%
2026-06-12	50.1100	50.1100	50.1100	50.1100	-1.436%	1	115	-37.138%
2026-06-10	50.8400	50.8400	50.8400	50.8400	-14.841%	1	114	-38.041%
2026-06-08	60.6500	60.6500	59.7000	59.7000	+4.829%	2	113	-47.236%
2026-06-05	60.0000	60.0000	56.0000	56.9500	-25.066%	5	112	-44.688%
2026-06-04	70.0000	76.0000	69.0000	76.0000	+18.936%	5	113	-58.553%
2026-06-03	63.9000	63.9000	63.9000	63.9000	-8.714%	1	108	-50.704%
2026-06-02	66.8000	70.0000	66.8000	70.0000	-3.846%	4	107	-55.000%
2026-06-01	66.9000	72.8000	66.9000	72.8000	+5.355%	2	103	-56.731%
2026-05-29	77.7000	77.7000	69.1000	69.1000	-12.087%	2	103	-54.414%
2026-05-28	68.0000	78.6000	68.0000	78.6000	+46.916%	5	102	-59.924%
2026-05-27	53.0000	53.5000	53.0000	53.5000	-5.393%	2	103	-41.121%
2026-05-26	51.5000	56.5500	51.5000	56.5500	+26.256%	4	101	-44.297%
2026-05-22	44.7900	44.7900	44.7900	44.7900	+9.031%	1	98	-29.672%
2026-05-21	41.0800	41.0800	41.0800	41.0800	+1.432%	1	97	-23.320%
2026-05-15	41.3400	41.7000	40.5000	40.5000	-8.784%	19	97	-22.222%
2026-05-14	42.9000	44.4000	42.9000	44.4000	+5.714%	21	88	-29.054%
2026-05-13	39.0000	42.0000	39.0000	42.0000	-9.677%	5	79	-25.000%
2026-05-12	46.5000	46.5000	46.5000	46.5000	+1.021%	3	79	-32.258%
2026-05-11	43.0000	46.0300	42.5000	46.0300	+2.289%	31	79	-31.566%
2026-05-08	43.8000	45.0000	43.8000	45.0000	+2.273%	2	62	-30.000%
2026-05-07	47.5000	48.0000	43.0000	44.0000	-8.333%	7	62	-28.409%
2026-05-06	46.0000	48.0000	45.7600	48.0000	+5.263%	23	62	-34.375%
2026-05-05	46.8000	46.8000	44.9000	45.6000	-12.308%	7	49	-30.921%
2026-05-04	52.0000	52.0000	52.0000	52.0000	-10.714%	1	54	-39.423%
2026-04-30	58.2400	58.2400	58.2400	58.2400	-11.758%	2	54	-45.913%
2026-04-27	62.2500	66.0000	62.2500	66.0000	+0.763%	12	54	-52.273%
2026-04-23	66.5700	67.2300	65.5000	65.5000	-9.028%	12	57	-51.908%
2026-04-22	72.0000	72.0000	72.0000	72.0000	0.000%	1	48	-56.250%
2026-04-21	71.0000	72.0200	71.0000	72.0000	+17.073%	4	46	-56.250%
2026-04-20	61.5000	61.5000	61.5000	61.5000	+12.329%	10	46	-48.780%
2026-04-17	66.6000	66.6000	54.7500	54.7500	-14.453%	11	46	-42.466%
2026-04-16	64.0000	64.0000	64.0000	64.0000	+25.490%	5	44	-50.781%
2026-04-10	51.0000	51.0000	51.0000	51.0000	-8.108%	1	39	-38.235%
2026-04-06	55.5000	55.5000	55.5000	55.5000	-4.310%	1	39	-43.243%
2026-04-01	58.0000	58.0000	58.0000	58.0000	+13.659%	1	39	-45.690%
2026-03-31	51.0300	51.0300	51.0300	51.0300	+2.060%	1	39	-38.272%
2026-03-30	53.0600	53.0600	50.0000	50.0000	-23.664%	3	38	-37.000%
2026-03-24	65.5000	65.5000	65.5000	65.5000	-6.589%	1	36	-51.908%
2026-03-19	70.9400	70.9400	70.1200	70.1200	-8.340%	7	35	-55.077%
2026-03-18	76.5000	76.5000	76.5000	76.5000	+1.932%	1	37	-58.824%
2026-03-17	75.0500	75.0500	75.0500	75.0500	+4.236%	1	36	-58.028%
2026-03-13	72.0000	72.0000	72.0000	72.0000	-4.357%	1	37	-56.250%
2026-03-11	69.4400	75.2800	69.4400	75.2800	-9.736%	9	37	-58.156%
2026-03-10	83.4000	83.4000	83.4000	83.4000	-4.849%	2	40	-62.230%
2026-03-06	82.0000	87.6500	82.0000	87.6500	+9.563%	6	40	-64.062%
2026-03-05	81.0000	81.0000	80.0000	80.0000	-5.303%	6	35	-60.625%
2026-03-03	84.4800	84.4800	84.4800	84.4800	+11.894%	1	30	-62.713%
2026-03-02	72.5000	75.5000	72.5000	75.5000	-36.714%	36	30	-58.278%
2026-02-19	122.5000	122.5000	119.3000	119.3000	+9.701%	2	20	-73.596%
2026-02-17	102.4200	110.0000	102.4200	108.7500	+13.459%	4	21	-71.034%
2026-02-12	95.8500	95.8500	95.8500	95.8500	+6.500%	1	17	-67.136%
2026-02-11	90.0000	90.0000	90.0000	90.0000	-0.056%	1	17	-65.000%
2026-02-05	90.0500	90.0500	90.0500	90.0500	-4.810%	1	16	-65.019%
2026-02-04	102.9000	102.9000	93.5900	94.6000	-16.283%	5	15	-66.702%
2026-02-03	113.0000	113.0000	113.0000	113.0000	+2.105%	1	13	-72.124%
2026-02-02	110.6700	110.6700	110.6700	110.6700	-3.218%	1	14	-71.537%
2026-01-30	114.3500	114.3500	114.3500	114.3500	-38.522%	1	13	-72.453%
2026-01-14	186.0000	186.0000	186.0000	186.0000	+27.240%	1	12	-83.065%
2026-01-07	146.1800	146.1800	146.1800	146.1800	+0.814%	1	12	-78.451%
2026-01-06	135.5000	145.0000	135.5000	145.0000	+19.351%	2	13	-78.276%
2026-01-05	107.2000	121.4900	107.2000	121.4900	+37.277%	3	12	-74.072%
2025-12-31	88.5000	88.5000	88.5000	88.5000	-6.101%	1	12	-64.407%
2025-12-30	94.2500	94.2500	94.2500	94.2500	-5.561%	1	12	-66.578%
2025-12-26	98.5100	99.8000	98.5100	99.8000	-1.432%	2	13	-68.437%
2025-12-24	101.7500	101.7500	101.2500	101.2500	-1.258%	5	14	-68.889%
2025-12-23	101.0000	102.5700	98.7400	102.5400	+3.586%	6	14	-69.280%
2025-12-22	98.9900	98.9900	98.9900	98.9900	+11.980%	4	13	-68.179%
2025-12-19	87.0000	88.4000	87.0000	88.4000	+3.866%	2	17	-64.367%
2025-12-17	85.1100	85.1100	85.1100	85.1100	+2.148%	1	16	-62.989%
2025-12-16	83.3200	83.3200	83.3200	83.3200	+0.592%	4	16	-62.194%
2025-12-15	82.8300	82.8300	82.8300	82.8300	-5.553%	1	13	-61.970%
2025-12-12	87.7000	87.7000	87.7000	87.7000	-1.956%	1	12	-64.082%
2025-12-11	89.4500	89.4500	89.4500	89.4500	-1.703%	1	11	-64.785%
2025-12-10	99.6000	99.6000	91.0000	91.0000	-24.167%	3	10	-65.385%
2025-12-09	120.0000	120.0000	120.0000	120.0000	-4.762%	2	8	-73.750%
2025-12-04	120.8400	126.0000	120.8400	126.0000	+22.903%	3	9	-75.000%
2025-12-02	102.4600	102.5200	102.4600	102.5200	-0.224%	2	8	-69.274%
2025-12-01	102.7500	102.7500	102.7500	102.7500	-11.438%	1	8	-69.343%
2025-11-20	116.4700	116.4700	116.0200	116.0200	-20.805%	4	8	-72.850%
2025-11-13	146.5000	146.5000	146.5000	146.5000	-10.534%	2	9	-78.498%
2025-11-11	163.7500	163.7500	163.7500	163.7500	+0.448%	2	9	-80.763%
2025-11-10	163.0200	163.0200	163.0200	163.0200	+6.452%	1	9	-80.677%
2025-11-07	153.1400	153.1400	153.1400	153.1400	-8.573%	2	8	-79.431%
2025-11-06	167.5000	167.5000	167.5000	167.5000	-15.829%	5	6	-81.194%
2025-10-24	199.0000	199.0000	199.0000	199.0000	-16.158%	1	11	-84.171%
2025-10-14	236.8800	237.3500	236.8800	237.3500	+4.330%	2	11	-86.728%
2025-10-08	227.5000	227.5000	227.5000	227.5000	+65.455%	2	12	-86.154%
2025-09-29	137.5000	137.5000	137.5000	137.5000	+9.562%	2	14	-77.091%
2025-09-25	125.5000	125.5000	125.5000	125.5000	+7.772%	2	12	-74.900%
2025-09-19	116.4500	116.4500	116.4500	116.4500	-1.230%	1	14	-72.950%
2025-09-18	117.9000	117.9000	117.9000	117.9000	+10.187%	3	13	-73.282%
2025-09-17	101.7000	107.0000	100.6600	107.0000	+17.376%	7	10	-70.561%
2025-09-15	89.2500	91.1600	89.2500	91.1600	0.000%	5	5	-65.445%