Dark

AVAV20280121C300
AVAV Jan 21 2028 300.00 Call (AVAV280121C00300000)
option OPRA

EOD

Jul 20, 2026

23.65-8.546%(-2.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	24.4900	24.4900	23.6500	23.6500	-8.546%	5	81	0.000%
2026-07-14	25.9900	25.9900	25.8600	25.8600	+0.271%	10	81	-8.546%
2026-07-13	25.7900	25.7900	25.7900	25.7900	-4.126%	2	74	-8.298%
2026-07-10	26.9000	26.9000	26.9000	26.9000	-13.226%	1	74	-12.082%
2026-07-09	28.0500	31.0000	28.0500	31.0000	-4.791%	6	75	-23.710%
2026-07-08	31.8000	32.5600	31.8000	32.5600	-7.395%	3	74	-27.365%
2026-07-07	35.1600	35.1600	35.1600	35.1600	-28.245%	1	75	-32.736%
2026-07-02	52.8800	52.8800	46.0000	49.0000	+23.457%	10	72	-51.735%
2026-07-01	38.6000	40.7600	38.6000	39.6900	+18.832%	5	72	-40.413%
2026-06-30	36.5000	38.7200	33.4000	33.4000	+31.444%	5	72	-29.192%
2026-06-29	28.0000	28.0000	25.4100	25.4100	-12.979%	5	72	-6.926%
2026-06-24	29.2000	29.2000	29.2000	29.2000	-2.667%	2	71	-19.007%
2026-06-22	30.0000	30.0000	30.0000	30.0000	-21.956%	2	69	-21.167%
2026-06-16	38.4400	38.4400	38.4400	38.4400	-8.038%	1	67	-38.476%
2026-06-12	41.8000	41.8000	41.8000	41.8000	-7.111%	2	68	-43.421%
2026-06-11	42.5000	45.0000	42.5000	45.0000	+9.091%	11	67	-47.444%
2026-06-10	41.2500	41.2500	41.2500	41.2500	-8.333%	1	66	-42.667%
2026-06-09	45.2500	45.2500	45.0000	45.0000	-10.000%	2	65	-47.444%
2026-06-08	49.8000	50.0000	49.8000	50.0000	-3.846%	2	65	-52.700%
2026-06-05	52.0000	52.0000	52.0000	52.0000	+1.961%	1	64	-54.519%
2026-06-03	56.0000	56.0000	51.0000	51.0000	-9.735%	2	65	-53.627%
2026-06-02	56.5000	56.5000	56.5000	56.5000	-14.394%	10	66	-58.142%
2026-05-29	66.0000	66.0000	66.0000	66.0000	+0.763%	1	56	-64.167%
2026-05-28	55.0000	65.5000	55.0000	65.5000	+54.118%	4	56	-63.893%
2026-05-27	42.5000	42.5000	42.5000	42.5000	-6.388%	1	53	-44.353%
2026-05-26	45.4000	45.4000	45.4000	45.4000	+26.887%	1	52	-47.907%
2026-05-20	35.7800	35.7800	35.7800	35.7800	-3.297%	1	52	-33.902%
2026-05-15	32.3500	37.0000	32.3500	37.0000	+9.662%	2	51	-36.081%
2026-05-14	33.7400	33.7400	33.7400	33.7400	-8.811%	3	50	-29.905%
2026-05-12	37.0000	37.0000	37.0000	37.0000	+2.778%	1	47	-36.081%
2026-05-11	36.0000	36.0000	36.0000	36.0000	-23.404%	1	47	-34.306%
2026-04-29	47.0000	47.0000	47.0000	47.0000	-9.615%	1	46	-49.681%
2026-04-24	52.0000	52.0000	52.0000	52.0000	-6.475%	1	46	-54.519%
2026-04-23	55.6000	55.6000	55.6000	55.6000	+7.088%	1	45	-57.464%
2026-04-20	50.5800	51.9200	50.5800	51.9200	+8.619%	2	44	-54.449%
2026-04-17	55.7300	55.7300	47.8000	47.8000	-14.029%	6	45	-50.523%
2026-04-16	55.5000	55.6000	55.5000	55.6000	+9.234%	2	50	-57.464%
2026-04-15	50.9000	50.9000	50.9000	50.9000	+2.312%	5	50	-53.536%
2026-04-14	51.4500	51.4500	49.7500	49.7500	+13.068%	2	45	-52.462%
2026-04-07	44.0000	44.0000	44.0000	44.0000	-0.272%	5	46	-46.250%
2026-03-31	44.1200	44.1200	44.1200	44.1200	-1.187%	1	46	-46.396%
2026-03-30	44.6500	44.6500	44.6500	44.6500	-1.435%	3	45	-47.032%
2026-03-27	49.0300	49.0300	45.3000	45.3000	-10.030%	4	42	-47.792%
2026-03-26	52.5000	52.5000	50.3500	50.3500	-8.521%	2	40	-53.029%
2026-03-24	55.3000	55.3000	55.0400	55.0400	+8.667%	5	39	-57.031%
2026-03-20	58.5000	58.5000	50.6500	50.6500	-23.258%	14	39	-53.307%
2026-03-12	66.0000	66.0000	66.0000	66.0000	+10.184%	8	48	-64.167%
2026-03-11	63.1000	63.1000	59.9000	59.9000	-15.930%	8	40	-60.518%
2026-03-10	71.2500	71.2500	71.2500	71.2500	-2.223%	1	43	-66.807%
2026-03-09	73.0000	73.0000	72.8700	72.8700	-3.034%	2	42	-67.545%
2026-03-06	67.0000	75.1500	67.0000	75.1500	+9.708%	2	43	-68.530%
2026-03-05	68.5000	68.5000	68.5000	68.5000	-7.744%	1	45	-65.474%
2026-03-03	74.7500	74.7500	74.2500	74.2500	+17.577%	3	44	-68.148%
2026-03-02	104.5000	118.2000	61.7700	63.1500	-29.833%	41	44	-62.549%
2026-02-25	90.0000	90.0000	90.0000	90.0000	+5.882%	1	32	-73.722%
2026-02-24	85.0000	85.0000	85.0000	85.0000	-18.269%	1	32	-72.176%
2026-02-19	104.0000	104.0000	104.0000	104.0000	+13.873%	1	31	-77.260%
2026-02-17	91.3300	91.3300	91.3300	91.3300	+22.640%	1	31	-74.105%
2026-02-12	77.2500	77.2500	74.4700	74.4700	-12.388%	2	31	-68.242%
2026-02-11	85.0000	85.0000	85.0000	85.0000	-9.237%	1	31	-72.176%
2026-02-10	93.6500	93.6500	93.6500	93.6500	+9.468%	1	31	-74.746%
2026-02-06	77.9000	85.5500	76.8500	85.5500	+7.950%	52	32	-72.355%
2026-02-04	79.0000	79.3600	79.0000	79.2500	-15.068%	8	32	-70.158%
2026-02-02	93.3100	93.3100	93.3100	93.3100	-3.635%	1	36	-74.654%
2026-01-30	96.3500	96.8300	96.3500	96.8300	-17.941%	2	36	-75.576%
2026-01-23	112.5000	118.1000	112.5000	118.0000	-12.657%	11	36	-79.958%
2026-01-20	136.0000	136.0000	135.1000	135.1000	-23.112%	2	33	-82.494%
2026-01-16	175.7100	175.7100	175.7100	175.7100	+9.204%	1	33	-86.540%
2026-01-15	160.9000	160.9000	160.9000	160.9000	-5.520%	3	33	-85.301%
2026-01-14	170.0800	170.3000	170.0800	170.3000	+12.983%	8	33	-86.113%
2026-01-13	150.7300	150.7300	150.7300	150.7300	-4.377%	2	37	-84.310%
2026-01-09	157.6300	157.6300	157.6300	157.6300	+7.049%	1	35	-84.997%
2026-01-08	149.6600	150.6800	147.2500	147.2500	+25.053%	6	35	-83.939%
2026-01-06	120.0400	120.0400	117.7500	117.7500	+10.563%	13	34	-79.915%
2026-01-05	106.5000	106.5000	106.5000	106.5000	+40.594%	1	35	-77.793%
2025-12-30	78.0000	78.0000	75.7500	75.7500	-7.055%	6	35	-68.779%
2025-12-29	81.5000	81.5000	81.5000	81.5000	-1.092%	15	31	-70.982%
2025-12-23	82.4000	82.4000	82.4000	82.4000	+22.528%	15	46	-71.299%
2025-12-16	67.2500	67.2500	67.2500	67.2500	-3.279%	1	31	-64.833%
2025-12-15	68.3400	69.6000	68.3400	69.5300	+2.627%	11	32	-65.986%
2025-12-12	67.7500	67.7500	67.7500	67.7500	-15.576%	20	24	-65.092%
2025-12-10	90.0000	90.0000	80.2500	80.2500	-22.837%	2	35	-70.530%
2025-12-09	104.5100	107.4700	104.0000	104.0000	+2.970%	22	35	-77.260%
2025-12-08	101.0000	101.0000	101.0000	101.0000	0.000%	2	21	-76.584%
2025-12-05	101.0000	101.0000	101.0000	101.0000	-1.290%	2	23	-76.584%
2025-12-04	102.3200	102.3200	102.3200	102.3200	+12.749%	2	21	-76.886%
2025-12-03	90.7500	90.7500	90.7500	90.7500	-17.214%	10	21	-73.939%
2025-11-20	109.6200	109.6200	109.6200	109.6200	+5.101%	2	11	-78.425%
2025-11-17	104.3000	104.3000	104.3000	104.3000	-10.855%	5	13	-77.325%
2025-11-14	117.0000	117.0000	117.0000	117.0000	-7.143%	4	17	-79.786%
2025-11-13	126.0000	126.0000	126.0000	126.0000	-16.832%	2	13	-81.230%
2025-11-10	151.5000	151.5000	151.4000	151.5000	+12.992%	3	13	-84.389%
2025-11-07	134.0800	134.0800	134.0800	134.0800	-7.627%	3	10	-82.361%
2025-11-06	145.1500	145.1500	145.1500	145.1500	-12.110%	3	10	-83.707%
2025-10-22	165.1500	165.1500	165.1500	165.1500	-2.116%	1	7	-85.680%
2025-10-20	168.7200	168.7200	168.7200	168.7200	-6.887%	1	8	-85.983%
2025-10-16	181.2000	181.2000	181.2000	181.2000	-8.761%	1	7	-86.948%
2025-10-15	197.9100	198.6000	197.9100	198.6000	-7.709%	2	8	-88.092%
2025-10-13	206.5000	215.1900	206.5000	215.1900	+8.764%	3	10	-89.010%
2025-10-07	197.8500	197.8500	197.8500	197.8500	+8.709%	2	7	-88.046%
2025-10-03	182.0000	182.0000	182.0000	182.0000	+12.186%	2	5	-87.005%
2025-10-02	162.0000	162.2300	162.0000	162.2300	+16.152%	3	7	-85.422%
2025-10-01	132.5000	139.6700	132.5000	139.6700	+28.966%	3	4	-83.067%
2025-09-26	107.9700	108.3000	107.9700	108.3000	-4.808%	2	5	-78.163%
2025-09-24	113.7700	113.7700	113.7700	113.7700	+7.128%	1	3	-79.212%
2025-09-23	106.2000	106.2000	106.2000	106.2000	0.000%	2	2	-77.731%