Dark

AVAV20280121C400
AVAV Jan 21 2028 400.00 Call (AVAV280121C00400000)
option OPRA

EOD

Sep 10, 2026

14.30+19.167%(+2.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.0000	15.0000	14.3000	14.3000	+19.167%	3	365	0.000%
2026-09-09	12.3000	12.3000	11.7000	12.0000	-11.111%	6	364	+19.167%
2026-09-08	13.0000	13.8000	13.0000	13.5000	-3.571%	3	361	+5.926%
2026-09-03	13.1000	14.0000	13.1000	14.0000	+14.754%	2	361	+2.143%
2026-09-02	12.2000	12.2000	12.2000	12.2000	-9.630%	1	361	+17.213%
2026-08-31	13.5000	13.5000	13.5000	13.5000	-12.338%	4	360	+5.926%
2026-08-25	15.4000	15.4000	15.4000	15.4000	-16.936%	1	357	-7.143%
2026-08-21	18.8500	18.8500	18.5400	18.5400	-13.364%	2	357	-22.869%
2026-08-19	21.4000	21.4000	21.4000	21.4000	-10.833%	1	356	-33.178%
2026-08-18	24.0000	24.0000	24.0000	24.0000	-17.949%	1	356	-40.417%
2026-08-17	29.2500	29.2500	29.2500	29.2500	-7.143%	1	356	-51.111%
2026-08-14	31.5000	31.5000	31.5000	31.5000	+7.325%	1	357	-54.603%
2026-08-13	29.3500	29.3500	29.3500	29.3500	-8.396%	1	357	-51.278%
2026-08-12	32.0400	32.0400	32.0400	32.0400	+7.661%	1	356	-55.368%
2026-08-10	29.7600	29.7600	29.7600	29.7600	+6.667%	1	357	-51.949%
2026-08-07	27.9000	27.9000	27.9000	27.9000	+18.220%	1	356	-48.746%
2026-08-05	25.8000	25.8000	23.6000	23.6000	-4.839%	2	356	-39.407%
2026-08-04	24.8000	24.8000	24.8000	24.8000	+19.231%	1	355	-42.339%
2026-08-03	20.0000	20.8000	20.0000	20.8000	+0.726%	2	355	-31.250%
2026-07-27	20.6500	20.6500	20.6500	20.6500	-6.136%	1	357	-30.751%
2026-07-22	19.7000	22.0000	19.7000	22.0000	+35.802%	3	357	-35.000%
2026-07-21	16.2000	16.2000	16.2000	16.2000	-21.168%	3	357	-11.728%
2026-07-16	20.5500	20.5500	20.5500	20.5500	+17.362%	7	357	-30.414%
2026-07-14	17.3600	17.5100	17.3600	17.5100	-6.862%	10	364	-18.332%
2026-07-10	18.7400	18.8000	18.7400	18.8000	-23.328%	2	357	-23.936%
2026-07-08	25.6000	25.6000	24.5200	24.5200	-1.763%	3	359	-41.680%
2026-07-07	24.9600	24.9600	24.9600	24.9600	-29.690%	1	360	-42.708%
2026-07-02	32.0000	35.5000	32.0000	35.5000	+29.657%	7	357	-59.718%
2026-07-01	26.0200	27.3800	25.8500	27.3800	+12.444%	14	357	-47.772%
2026-06-30	26.4400	26.7800	24.3500	24.3500	+36.644%	3	348	-41.273%
2026-06-29	17.8200	17.8200	17.8200	17.8200	+2.414%	3	348	-19.753%
2026-06-26	17.4000	17.4000	17.4000	17.4000	+4.819%	1	351	-17.816%
2026-06-25	16.6000	16.6000	16.6000	16.6000	-17.000%	1	352	-13.855%
2026-06-22	20.3000	22.2000	20.0000	20.0000	-27.641%	13	353	-28.500%
2026-06-17	25.0000	27.6400	25.0000	27.6400	+3.211%	3	355	-48.263%
2026-06-16	27.3000	27.8300	25.0000	26.7800	-11.030%	9	357	-46.602%
2026-06-15	30.1000	30.1000	30.1000	30.1000	-8.843%	1	354	-52.492%
2026-06-11	33.0200	33.0200	33.0200	33.0200	+5.833%	1	353	-56.693%
2026-06-09	30.4000	31.2000	28.0000	31.2000	-11.111%	23	353	-54.167%
2026-06-08	35.1000	35.1000	35.1000	35.1000	-6.649%	1	353	-59.259%
2026-06-05	40.3000	40.3000	37.6000	37.6000	-15.315%	2	354	-61.968%
2026-06-01	42.4900	44.4000	42.4900	44.4000	+0.680%	2	354	-67.793%
2026-05-29	43.9400	44.1000	43.9400	44.1000	+7.299%	2	354	-67.574%
2026-05-28	41.1000	41.1000	41.1000	41.1000	+33.010%	1	352	-65.207%
2026-05-26	30.8800	30.9000	30.8800	30.9000	+33.132%	2	351	-53.722%
2026-05-15	23.2100	23.2100	23.2100	23.2100	-1.653%	1	351	-38.389%
2026-05-14	23.6000	23.6000	23.6000	23.6000	-7.451%	1	350	-39.407%
2026-05-12	25.5000	25.5000	25.5000	25.5000	+9.442%	1	350	-43.922%
2026-05-11	23.9000	23.9000	23.3000	23.3000	-4.898%	4	350	-38.627%
2026-05-05	28.0000	28.0000	24.5000	24.5000	-18.333%	8	350	-41.633%
2026-05-01	30.0000	30.0000	30.0000	30.0000	-3.226%	1	346	-52.333%
2026-04-29	31.0000	31.0000	31.0000	31.0000	-14.365%	1	346	-53.871%
2026-04-15	34.8000	36.2000	34.8000	36.2000	+10.366%	3	346	-60.497%
2026-04-14	32.8000	32.8000	32.8000	32.8000	+3.307%	1	347	-56.402%
2026-04-13	29.5000	31.7500	29.4800	31.7500	+11.875%	13	347	-54.961%
2026-03-31	28.3800	28.3800	28.3800	28.3800	-8.892%	1	347	-49.612%
2026-03-30	31.1500	31.1500	31.1500	31.1500	-3.560%	3	346	-54.093%
2026-03-27	32.3000	32.3000	32.3000	32.3000	-15.334%	1	343	-55.728%
2026-03-24	38.1500	38.1500	38.1500	38.1500	-10.551%	1	342	-62.516%
2026-03-19	42.6500	42.6500	42.6500	42.6500	-2.246%	2	341	-66.471%
2026-03-17	43.7100	43.7100	43.6300	43.6300	-3.044%	5	339	-67.224%
2026-03-13	45.0000	45.0000	45.0000	45.0000	-7.216%	1	340	-68.222%
2026-03-12	46.4000	48.5000	46.4000	48.5000	+6.476%	9	339	-70.515%
2026-03-11	46.4000	47.7000	45.4500	45.5500	-15.726%	154	339	-68.606%
2026-03-10	54.0500	54.0500	54.0500	54.0500	-2.613%	12	340	-73.543%
2026-03-03	59.0000	59.0000	55.5000	55.5000	+13.265%	8	328	-74.234%
2026-03-02	87.0100	87.0100	45.7700	49.0000	-31.944%	29	327	-70.816%
2026-02-20	72.8000	73.2000	72.0000	72.0000	+2.128%	5	316	-80.139%
2026-02-18	70.5000	70.5000	70.5000	70.5000	+0.499%	1	316	-79.716%
2026-02-17	70.1500	70.1500	70.1500	70.1500	+15.038%	1	317	-79.615%
2026-02-11	60.9800	60.9800	60.9800	60.9800	-4.180%	2	316	-76.550%
2026-02-06	63.6400	63.6400	63.6400	63.6400	+0.856%	1	316	-77.530%
2026-02-04	63.1000	63.1000	63.1000	63.1000	-13.810%	1	316	-77.338%
2026-01-30	73.2100	73.2100	73.2100	73.2100	-11.795%	3	316	-80.467%
2026-01-29	83.0000	83.0000	83.0000	83.0000	-6.742%	2	316	-82.771%
2026-01-27	89.0000	89.0000	89.0000	89.0000	+3.645%	10	314	-83.933%
2026-01-26	87.0000	87.0000	83.4000	85.8700	-7.617%	5	314	-83.347%
2026-01-22	90.0000	92.9500	90.0000	92.9500	+9.096%	2	315	-84.615%
2026-01-21	98.9000	98.9000	85.2000	85.2000	-13.450%	8	314	-83.216%
2026-01-20	126.7000	126.7000	98.4400	98.4400	-30.822%	65	314	-85.473%
2026-01-16	135.7100	143.9900	135.7100	142.3000	+13.386%	32	264	-89.951%
2026-01-15	123.4500	125.5000	122.1000	125.5000	-2.106%	154	264	-88.606%
2026-01-14	109.2300	130.2900	108.6000	128.2000	+8.140%	36	125	-88.846%
2026-01-13	115.2400	118.5500	115.2400	118.5500	-0.570%	3	91	-87.938%
2026-01-12	121.2900	121.2900	119.2300	119.2300	-1.218%	3	89	-88.006%
2026-01-09	116.1300	122.9000	116.1300	120.7000	+13.664%	31	87	-88.152%
2026-01-08	114.9000	114.9000	106.0000	106.1900	+12.275%	50	101	-86.534%
2026-01-07	92.8000	94.5800	92.8000	94.5800	+4.508%	4	60	-84.881%
2026-01-06	89.9200	90.5000	89.9200	90.5000	+67.593%	5	59	-84.199%
2025-12-31	54.0000	54.0000	54.0000	54.0000	-3.139%	1	57	-73.519%
2025-12-30	55.7500	55.7500	55.7500	55.7500	-12.823%	5	57	-74.350%
2025-12-24	63.9500	63.9500	63.9500	63.9500	+8.390%	1	51	-77.639%
2025-12-22	59.0000	59.0000	59.0000	59.0000	+15.686%	5	46	-75.763%
2025-12-19	49.0000	51.0000	49.0000	51.0000	+10.270%	2	46	-71.961%
2025-12-17	49.5000	50.0000	46.2500	46.2500	-7.166%	5	44	-69.081%
2025-12-15	49.8200	49.8200	49.8200	49.8200	-4.192%	8	43	-71.297%
2025-12-10	52.0000	52.0000	52.0000	52.0000	-10.806%	1	35	-72.500%
2025-12-01	58.3000	58.3000	58.3000	58.3000	-31.022%	1	35	-75.472%
2025-11-14	85.5000	86.8200	84.5200	84.5200	-12.415%	21	34	-83.081%
2025-11-13	96.5000	96.5000	96.5000	96.5000	-12.073%	1	15	-85.181%
2025-11-10	109.7500	109.7500	109.7500	109.7500	-3.236%	1	15	-86.970%
2025-11-06	113.4200	113.4200	113.4200	113.4200	-20.685%	3	15	-87.392%
2025-10-27	143.0000	143.0000	143.0000	143.0000	+17.213%	2	20	-90.000%
2025-10-22	128.5000	128.5000	122.0000	122.0000	-8.408%	4	20	-88.279%
2025-10-20	133.2200	133.2200	133.2000	133.2000	+3.256%	3	18	-89.264%
2025-10-17	129.0000	129.0000	129.0000	129.0000	-12.065%	1	18	-88.915%
2025-10-16	149.0000	149.0000	146.7000	146.7000	-4.740%	3	18	-90.252%
2025-10-15	154.0000	154.0000	154.0000	154.0000	-11.438%	7	19	-90.714%
2025-10-14	173.8900	173.8900	173.8900	173.8900	-0.634%	1	12	-91.776%
2025-10-13	170.9200	175.0000	170.9200	175.0000	+6.616%	3	12	-91.829%
2025-10-10	169.5000	169.5000	164.1400	164.1400	-1.120%	4	9	-91.288%
2025-10-08	162.8300	166.0000	162.8300	166.0000	+6.752%	2	6	-91.386%
2025-10-07	155.5000	155.5000	155.5000	155.5000	+3.288%	1	5	-90.804%
2025-10-06	150.5500	150.5500	150.5500	150.5500	+39.657%	1	5	-90.501%
2025-10-01	107.8000	107.8000	107.8000	107.8000	+43.733%	1	4	-86.735%
2025-09-25	75.0000	75.0000	75.0000	75.0000	+0.631%	2	3	-80.933%
2025-09-23	76.0500	76.0500	74.5300	74.5300	0.000%	3	3	-80.813%