Dark

AVAV20280121C280
AVAV Jan 21 2028 280.00 Call (AVAV280121C00280000)
option OPRA

EOD

Sep 9, 2026

21.62-1.727%(-0.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	21.6200	21.6200	21.6200	21.6200	-1.727%	5	98	0.000%
2026-09-02	22.0000	22.0000	22.0000	22.0000	-7.290%	2	98	-1.727%
2026-08-31	23.7300	23.7300	23.7300	23.7300	-6.758%	1	98	-8.892%
2026-08-27	25.6000	25.6000	25.4500	25.4500	+2.004%	16	97	-15.049%
2026-08-25	24.9500	24.9500	24.9500	24.9500	-10.573%	2	86	-13.347%
2026-08-24	27.9000	27.9000	27.9000	27.9000	-7.000%	1	86	-22.509%
2026-08-20	30.0000	30.0000	30.0000	30.0000	-37.422%	1	86	-27.933%
2026-08-17	47.9400	47.9400	47.9400	47.9400	-2.561%	2	85	-54.902%
2026-08-11	50.5000	50.5000	49.2000	49.2000	+89.231%	5	83	-56.057%
2026-07-30	26.0000	26.0000	26.0000	26.0000	-23.529%	1	81	-16.846%
2026-07-08	34.0000	34.0000	34.0000	34.0000	-10.243%	1	81	-36.412%
2026-07-07	37.8800	37.8800	37.8800	37.8800	-29.368%	1	80	-42.925%
2026-07-02	53.6300	53.6300	53.6300	53.6300	+18.258%	1	79	-59.687%
2026-07-01	45.3500	45.3500	45.3500	45.3500	+75.571%	1	79	-52.326%
2026-06-26	25.8300	25.8300	25.8300	25.8300	-39.008%	10	79	-16.299%
2026-06-15	42.3500	42.3500	42.3500	42.3500	-10.748%	1	79	-48.949%
2026-06-09	47.4000	47.4500	47.4000	47.4500	-12.130%	2	80	-54.436%
2026-06-05	53.0000	54.0000	53.0000	54.0000	0.000%	2	79	-59.963%
2026-06-03	54.2600	54.2600	54.0000	54.0000	-21.225%	2	81	-59.963%
2026-05-29	68.5500	68.5500	68.5500	68.5500	+93.153%	10	83	-68.461%
2026-05-15	35.4900	35.4900	35.4900	35.4900	-13.439%	1	73	-39.081%
2026-05-14	41.0000	41.0000	41.0000	41.0000	-21.905%	2	73	-47.268%
2026-04-28	51.8400	52.5000	51.8400	52.5000	-11.168%	5	73	-58.819%
2026-04-23	59.1000	59.1000	59.1000	59.1000	-4.677%	1	76	-63.418%
2026-04-22	65.0000	65.0000	62.0000	62.0000	-1.587%	4	76	-65.129%
2026-04-21	67.0000	67.0000	63.0000	63.0000	+43.182%	9	69	-65.683%
2026-04-10	44.0000	44.0000	44.0000	44.0000	-0.812%	6	69	-50.864%
2026-03-31	44.3600	44.3600	44.3600	44.3600	-14.741%	5	69	-51.262%
2026-03-27	52.0300	52.0300	52.0300	52.0300	-8.398%	1	72	-58.447%
2026-03-24	59.2200	59.2200	56.8000	56.8000	-9.091%	5	72	-61.937%
2026-03-23	62.4800	62.4800	62.4800	62.4800	-1.761%	1	71	-65.397%
2026-03-20	63.6000	63.6000	63.6000	63.6000	+1.113%	1	71	-66.006%
2026-03-19	62.9000	62.9000	62.9000	62.9000	-5.838%	1	71	-65.628%
2026-03-11	63.9000	66.8000	63.9000	66.8000	-12.964%	5	71	-67.635%
2026-03-09	75.7000	76.7500	75.7000	76.7500	-5.247%	2	73	-71.831%
2026-03-06	81.0000	81.0000	81.0000	81.0000	+2.079%	1	74	-73.309%
2026-03-04	79.3500	79.3500	79.3500	79.3500	-3.007%	1	73	-72.754%
2026-03-03	79.0600	81.8100	79.0600	81.8100	+29.857%	4	73	-73.573%
2026-03-02	110.9000	120.0000	63.0000	63.0000	-24.551%	10	71	-65.683%
2026-02-27	83.5000	83.5000	83.5000	83.5000	-9.808%	10	71	-74.108%
2026-02-26	92.7600	92.7600	92.5800	92.5800	-3.563%	4	71	-76.647%
2026-02-25	96.0000	96.0000	96.0000	96.0000	+0.524%	1	70	-77.479%
2026-02-24	95.5000	95.5000	95.5000	95.5000	-1.749%	1	70	-77.361%
2026-02-23	93.5000	97.2000	93.5000	97.2000	-14.625%	6	70	-77.757%
2026-02-19	107.9600	113.8500	107.9600	113.8500	+14.653%	2	70	-81.010%
2026-02-17	99.3000	99.3000	99.3000	99.3000	+24.906%	1	70	-78.228%
2026-02-12	79.5000	79.5000	79.5000	79.5000	-1.852%	1	69	-72.805%
2026-02-11	81.0000	81.0000	81.0000	81.0000	+1.377%	1	68	-73.309%
2026-02-05	79.9000	79.9000	79.9000	79.9000	-6.822%	1	67	-72.941%
2026-02-04	88.5000	88.5000	85.7500	85.7500	-18.099%	2	66	-74.787%
2026-02-03	104.7000	104.8000	104.5000	104.7000	+7.916%	5	66	-79.351%
2026-02-02	95.4000	97.0200	95.1000	97.0200	-5.979%	6	61	-77.716%
2026-01-30	103.1900	103.1900	103.1900	103.1900	-16.782%	1	56	-79.048%
2026-01-23	124.0000	124.0000	124.0000	124.0000	-4.025%	1	55	-82.565%
2026-01-22	132.5000	132.5000	129.2000	129.2000	-27.310%	9	54	-83.266%
2026-01-15	170.0000	177.7400	170.0000	177.7400	+6.751%	3	57	-87.836%
2026-01-13	166.5000	166.5000	166.5000	166.5000	-0.120%	1	54	-87.015%
2026-01-12	166.7000	166.7000	166.7000	166.7000	+4.586%	2	54	-87.031%
2026-01-08	158.3100	159.3900	157.5700	159.3900	+14.669%	5	52	-86.436%
2026-01-07	139.0000	139.0000	139.0000	139.0000	+10.669%	1	54	-84.446%
2026-01-06	117.3000	125.6000	117.3000	125.6000	+10.563%	3	54	-82.787%
2026-01-05	106.9100	113.6000	106.9100	113.6000	+30.575%	12	67	-80.968%
2026-01-02	87.0000	87.0000	87.0000	87.0000	+17.568%	5	67	-75.149%
2025-12-16	74.0000	74.0000	74.0000	74.0000	-11.905%	1	65	-70.784%
2025-12-10	98.5000	98.5000	84.0000	84.0000	-22.936%	4	64	-74.262%
2025-12-09	113.0000	113.0000	109.0000	109.0000	+20.776%	12	61	-80.165%
2025-12-01	90.2500	90.2500	90.2500	90.2500	-9.022%	10	50	-76.044%
2025-11-25	101.1000	101.8000	99.2000	99.2000	-7.961%	27	50	-78.206%
2025-11-24	107.7800	107.7800	107.7800	107.7800	+2.404%	2	23	-79.941%
2025-11-20	105.9000	105.9000	104.0000	105.2500	-12.020%	11	23	-79.458%
2025-11-14	119.6300	119.6300	119.6300	119.6300	-21.554%	2	13	-81.928%
2025-11-10	152.5000	152.5000	152.5000	152.5000	-17.344%	1	13	-85.823%
2025-10-24	184.5000	184.5000	184.5000	184.5000	-4.404%	1	12	-88.282%
2025-10-16	193.0000	193.0000	193.0000	193.0000	-13.762%	1	12	-88.798%
2025-10-13	223.8000	223.8000	223.8000	223.8000	+21.301%	10	12	-90.340%
2025-10-03	191.0000	191.0000	184.5000	184.5000	+29.474%	12	12	-88.282%
2025-10-01	142.5000	142.5000	142.5000	142.5000	0.000%	2	2	-84.828%