Dark

AVAV20280121C500
AVAV Jan 21 2028 500.00 Call (AVAV280121C00500000)
option OPRA

EOD

Sep 10, 2026

9.00+12.500%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.0000	9.0000	9.0000	9.0000	+12.500%	1	333	0.000%
2026-09-02	8.5000	8.5000	8.0000	8.0000	-16.667%	3	332	+12.500%
2026-08-31	9.0000	9.6000	9.0000	9.6000	-58.531%	2	332	-6.250%
2026-08-12	23.9000	23.9000	23.1500	23.1500	+28.611%	11	333	-61.123%
2026-08-04	18.0000	18.0000	18.0000	18.0000	+44.000%	12	342	-50.000%
2026-07-30	12.5000	12.5000	12.5000	12.5000	-1.575%	10	330	-28.000%
2026-07-29	12.7000	12.7000	12.7000	12.7000	-18.065%	20	330	-29.134%
2026-07-23	15.5000	15.5000	15.5000	15.5000	+0.324%	1	331	-41.935%
2026-07-22	15.4500	15.4500	15.4500	15.4500	+4.040%	2	330	-41.748%
2026-07-16	13.7200	14.8500	13.7200	14.8500	+14.583%	9	330	-39.394%
2026-07-13	12.9600	12.9600	12.9600	12.9600	-3.643%	1	336	-30.556%
2026-07-10	13.4500	13.4500	13.4500	13.4500	-45.102%	2	336	-33.086%
2026-07-02	24.5000	24.5000	24.5000	24.5000	+44.458%	1	334	-63.265%
2026-06-30	22.5000	22.5000	16.9600	16.9600	+10.130%	4	334	-46.934%
2026-06-26	15.4000	15.4000	15.4000	15.4000	+2.122%	41	334	-41.558%
2026-06-24	15.0800	15.0800	15.0800	15.0800	-33.714%	1	375	-40.318%
2026-06-12	22.7500	22.7500	22.7500	22.7500	-14.794%	1	374	-60.440%
2026-06-08	26.7000	26.7000	26.7000	26.7000	-17.491%	1	374	-66.292%
2026-06-04	32.3600	32.3600	32.3600	32.3600	+0.186%	1	374	-72.188%
2026-06-02	32.3000	32.3000	32.3000	32.3000	-2.564%	1	374	-72.136%
2026-05-29	33.1500	33.1500	33.1500	33.1500	-5.177%	1	374	-72.851%
2026-05-28	33.0000	34.9600	33.0000	34.9600	+53.401%	2	374	-74.256%
2026-05-27	22.7900	22.7900	22.7900	22.7900	-5.042%	1	374	-60.509%
2026-05-26	22.0000	24.0600	21.2700	24.0000	+41.176%	5	374	-62.500%
2026-05-20	17.0000	17.0000	17.0000	17.0000	-1.048%	3	372	-47.059%
2026-05-19	17.1800	17.1800	17.1800	17.1800	+8.734%	1	372	-47.614%
2026-05-15	15.8000	15.8000	15.8000	15.8000	-2.167%	3	372	-43.038%
2026-05-14	16.1500	16.1500	16.1500	16.1500	-12.844%	20	372	-44.272%
2026-05-11	15.0000	18.5300	15.0000	18.5300	+2.944%	21	352	-51.430%
2026-05-06	18.0000	18.0000	18.0000	18.0000	+7.143%	5	332	-50.000%
2026-05-05	16.8000	16.8000	16.8000	16.8000	-47.335%	7	332	-46.429%
2026-04-22	31.9000	31.9000	31.9000	31.9000	-1.846%	3	325	-71.787%
2026-04-21	32.0000	32.5000	32.0000	32.5000	+66.667%	2	323	-72.308%
2026-04-10	19.5000	19.5000	19.5000	19.5000	-2.500%	1	323	-53.846%
2026-04-09	20.0000	20.0000	20.0000	20.0000	-9.788%	5	324	-55.000%
2026-04-08	22.1700	22.1700	22.1700	22.1700	+9.104%	2	323	-59.405%
2026-03-31	20.3200	20.3200	20.3200	20.3200	-3.238%	2	325	-55.709%
2026-03-30	21.0000	21.0000	21.0000	21.0000	-37.295%	3	323	-57.143%
2026-03-19	33.4900	33.4900	33.4900	33.4900	-16.733%	3	320	-73.126%
2026-03-10	43.6800	43.6800	40.2200	40.2200	-13.244%	10	320	-77.623%
2026-03-06	46.3600	46.3600	46.3600	46.3600	+5.966%	1	318	-80.587%
2026-03-03	43.7500	43.7500	43.7500	43.7500	+23.483%	1	318	-79.429%
2026-03-02	42.4200	42.4200	35.4300	35.4300	-30.529%	14	319	-74.598%
2026-02-24	50.5000	52.0000	49.6000	51.0000	-3.555%	284	318	-82.353%
2026-02-23	52.9700	52.9700	52.8800	52.8800	-17.310%	2	77	-82.980%
2026-02-19	63.9500	63.9500	63.9500	63.9500	+17.880%	1	77	-85.927%
2026-02-17	52.0900	54.2500	52.0900	54.2500	-11.789%	51	77	-83.410%
2026-01-29	60.0000	61.5000	60.0000	61.5000	-10.088%	5	91	-85.366%
2026-01-27	65.4000	68.6000	65.4000	68.4000	-17.091%	6	91	-86.842%
2026-01-20	93.7900	94.0000	82.5000	82.5000	-14.992%	4	89	-89.091%
2026-01-15	100.0000	100.0000	97.0500	97.0500	-5.959%	2	88	-90.726%
2026-01-14	96.2500	103.2000	96.2500	103.2000	+11.027%	2	87	-91.279%
2026-01-13	92.9500	92.9500	92.9500	92.9500	-0.578%	1	88	-90.317%
2026-01-12	93.4900	93.4900	93.4900	93.4900	-2.868%	1	88	-90.373%
2026-01-09	96.3000	96.3000	96.2500	96.2500	+11.272%	3	88	-90.649%
2026-01-08	95.7500	95.7500	86.5000	86.5000	+11.829%	15	85	-89.595%
2026-01-07	77.5000	77.5000	77.3500	77.3500	+4.739%	2	85	-88.365%
2026-01-06	73.8500	73.8500	73.8500	73.8500	+6.566%	1	83	-87.813%
2026-01-05	52.0000	69.3000	52.0000	69.3000	+40.997%	4	79	-87.013%
2025-12-24	49.1500	49.1500	49.1500	49.1500	+31.067%	1	79	-81.689%
2025-12-17	37.5000	37.5000	37.5000	37.5000	-0.636%	2	79	-76.000%
2025-12-15	38.5000	38.5000	37.7400	37.7400	+14.398%	2	79	-76.153%
2025-12-12	34.0000	34.0000	32.9900	32.9900	-15.820%	5	78	-72.719%
2025-12-10	42.8300	42.9000	39.1900	39.1900	-26.748%	53	77	-77.035%
2025-12-04	52.0000	53.5000	52.0000	53.5000	+13.830%	2	63	-83.178%
2025-12-03	47.0000	47.0000	47.0000	47.0000	+2.174%	1	61	-80.851%
2025-12-02	43.3900	46.0000	43.3900	46.0000	-14.815%	23	60	-80.435%
2025-11-24	52.0000	54.0000	52.0000	54.0000	+5.882%	5	56	-83.333%
2025-11-21	50.5000	51.0000	50.5000	51.0000	-12.069%	21	51	-82.353%
2025-11-19	58.0000	58.0000	58.0000	58.0000	+2.564%	10	31	-84.483%
2025-11-18	57.0000	57.0000	56.5500	56.5500	-54.181%	16	21	-84.085%
2025-10-15	123.4200	123.4200	123.4200	123.4200	-13.662%	1	5	-92.708%
2025-10-13	142.9500	142.9500	142.9500	142.9500	+3.437%	1	6	-93.704%
2025-10-08	138.2000	138.2000	138.2000	138.2000	+11.452%	1	5	-93.488%
2025-10-07	124.0000	124.0000	124.0000	124.0000	+5.218%	1	5	-92.742%
2025-10-06	120.9600	120.9600	117.8500	117.8500	-0.800%	2	4	-92.363%
2025-10-03	118.8000	118.8000	118.8000	118.8000	0.000%	4	4	-92.424%