Dark

AVAV20280121C600
AVAV Jan 21 2028 600.00 Call (AVAV280121C00600000)
option OPRA

EOD

Sep 10, 2026

5.70+5.556%(+0.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.8000	7.3000	5.7000	5.7000	+5.556%	18	1,232	0.000%
2026-09-09	6.7000	6.7000	5.4000	5.4000	-21.739%	17	1,230	+5.556%
2026-09-08	7.0000	7.0000	6.7000	6.9000	+11.290%	8	1,219	-17.391%
2026-09-04	6.7000	6.8000	6.2000	6.2000	-8.824%	11	1,203	-8.065%
2026-09-03	7.2000	7.2000	6.5000	6.8000	+6.250%	3	1,203	-16.176%
2026-09-02	6.2000	6.4000	5.9000	6.4000	+6.667%	10	1,200	-10.938%
2026-09-01	7.0000	7.0000	6.0000	6.0000	-10.448%	9	1,190	-5.000%
2026-08-31	6.6000	7.0000	6.6000	6.7000	-2.899%	11	1,186	-14.925%
2026-08-28	7.2000	7.4000	6.8000	6.9000	-11.538%	1,009	1,183	-17.391%
2026-08-27	7.1900	7.8000	7.1900	7.8000	+11.429%	10	175	-26.923%
2026-08-26	7.6300	7.6600	7.0000	7.0000	-2.778%	20	165	-18.571%
2026-08-25	7.5000	7.6600	7.2000	7.2000	-4.000%	115	158	-20.833%
2026-08-24	8.8900	8.9400	7.5000	7.5000	-25.373%	6	126	-24.000%
2026-08-20	10.8000	10.8000	10.0500	10.0500	-10.268%	2	125	-43.284%
2026-08-19	11.2000	11.2000	11.2000	11.2000	-8.497%	1	125	-49.107%
2026-08-18	12.2400	12.2400	12.2400	12.2400	-21.032%	1	126	-53.431%
2026-08-17	15.5000	15.5000	15.5000	15.5000	-8.877%	1	126	-63.226%
2026-08-11	17.0100	17.0100	17.0100	17.0100	+0.177%	1	126	-66.490%
2026-08-10	16.9800	16.9800	16.9800	16.9800	+17.103%	1	125	-66.431%
2026-08-07	13.3800	14.5000	13.1200	14.5000	+43.564%	26	125	-60.690%
2026-08-05	14.5000	14.5000	10.1000	10.1000	-25.296%	3	120	-43.564%
2026-08-04	13.5200	13.5200	13.5200	13.5200	+20.714%	2	121	-57.840%
2026-08-03	10.5200	11.2000	10.5200	11.2000	+11.888%	3	120	-49.107%
2026-07-17	9.7400	10.0100	8.5000	10.0100	-7.996%	75	121	-43.057%
2026-07-16	10.5000	10.8800	10.5000	10.8800	+3.619%	2	137	-47.610%
2026-07-15	10.5000	10.5000	10.5000	10.5000	+6.061%	2	137	-45.714%
2026-07-14	9.9000	9.9000	9.9000	9.9000	-2.750%	10	137	-42.424%
2026-07-13	10.5600	10.5600	10.1800	10.1800	-12.241%	3	137	-44.008%
2026-07-09	11.6000	11.6000	11.6000	11.6000	-27.500%	1	134	-50.862%
2026-07-07	16.0000	16.0000	16.0000	16.0000	-11.602%	1	134	-64.375%
2026-07-06	18.5000	18.5000	18.0900	18.1000	-14.218%	11	133	-68.508%
2026-07-02	18.0000	21.8000	17.8000	21.1000	+36.129%	64	70	-72.986%
2026-07-01	15.0000	16.3000	15.0000	15.5000	+9.155%	13	70	-63.226%
2026-06-30	14.8000	15.9000	14.2000	14.2000	+42.000%	5	62	-59.859%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-23.077%	1	64	-43.000%
2026-06-22	13.0000	13.0000	13.0000	13.0000	-12.693%	1	64	-56.154%
2026-06-16	14.7500	14.8900	14.7500	14.8900	-12.412%	3	64	-61.719%
2026-06-12	17.0000	17.0000	17.0000	17.0000	+6.250%	2	67	-66.471%
2026-06-09	16.0000	16.0000	16.0000	16.0000	-26.131%	1	67	-64.375%
2026-06-08	21.6600	21.6600	21.6600	21.6600	-8.723%	1	68	-73.684%
2026-06-04	18.4000	23.7300	18.4000	23.7300	+7.864%	14	69	-75.980%
2026-06-03	22.0000	22.0000	22.0000	22.0000	-11.647%	1	69	-74.091%
2026-06-02	25.3000	25.3000	24.9000	24.9000	-10.432%	6	69	-77.108%
2026-06-01	27.8000	27.8000	27.8000	27.8000	+3.538%	1	69	-79.496%
2026-05-29	27.0000	29.9000	26.5800	26.8500	-9.291%	6	69	-78.771%
2026-05-28	21.1000	29.6000	21.1000	29.6000	+64.627%	37	66	-80.743%
2026-05-27	18.0000	18.0000	17.9800	17.9800	+3.333%	45	62	-68.298%
2026-05-26	17.4000	17.4000	17.4000	17.4000	+46.218%	1	104	-67.241%
2026-05-22	11.9000	11.9000	11.9000	11.9000	+2.586%	1	103	-52.101%
2026-05-21	11.6000	11.6000	11.6000	11.6000	-4.448%	2	103	-50.862%
2026-05-14	12.1400	12.1400	12.1400	12.1400	-8.100%	1	103	-53.048%
2026-05-11	13.2100	13.2100	13.2100	13.2100	+9.174%	1	102	-56.851%
2026-05-07	11.9000	12.1000	11.9000	12.1000	-8.333%	18	102	-52.893%
2026-05-06	13.2000	13.2000	13.2000	13.2000	+1.538%	1	102	-56.818%
2026-05-05	13.0000	13.0000	13.0000	13.0000	-35.644%	1	101	-56.154%
2026-04-23	20.2000	20.2000	20.2000	20.2000	-8.182%	5	100	-71.782%
2026-04-22	22.2000	23.0000	22.0000	22.0000	-2.222%	6	100	-74.091%
2026-04-21	23.0000	24.7000	21.5000	22.5000	+24.309%	21	98	-74.667%
2026-04-20	18.6000	19.5000	18.1000	18.1000	-4.737%	24	98	-68.508%
2026-04-16	19.5500	20.3000	19.0000	19.0000	+12.094%	26	98	-70.000%
2026-04-14	18.0000	18.0000	16.9500	16.9500	+6.604%	2	100	-66.372%
2026-04-13	15.9000	15.9000	15.9000	15.9000	+13.571%	2	100	-64.151%
2026-04-10	14.0000	14.0000	14.0000	14.0000	-7.591%	1	98	-59.286%
2026-04-08	15.1500	15.1500	15.1500	15.1500	-2.258%	1	98	-62.376%
2026-04-02	15.5000	15.5000	15.5000	15.5000	-1.274%	1	99	-63.226%
2026-03-30	15.7000	15.7000	15.7000	15.7000	-11.798%	3	99	-63.694%
2026-03-27	17.8000	17.8000	17.8000	17.8000	-27.906%	1	96	-67.978%
2026-03-19	24.6900	24.6900	24.6900	24.6900	-8.994%	3	96	-76.914%
2026-03-13	28.7100	28.7100	26.0000	27.1300	-3.107%	8	93	-78.990%
2026-03-12	28.2000	28.2000	28.0000	28.0000	+5.740%	4	97	-79.643%
2026-03-11	26.0600	26.4800	22.0000	26.4800	-22.118%	14	95	-78.474%
2026-03-10	34.0000	34.0000	34.0000	34.0000	0.000%	1	98	-83.235%
2026-03-09	34.0000	34.0000	34.0000	34.0000	+13.333%	2	97	-83.235%
2026-03-06	30.0000	30.0000	30.0000	30.0000	-5.779%	1	97	-81.000%
2026-03-05	31.8000	31.8400	31.8000	31.8400	-3.807%	2	97	-82.098%
2026-03-04	34.2000	34.2000	33.0500	33.1000	-3.216%	7	99	-82.779%
2026-03-03	34.0000	37.5000	34.0000	34.2000	+22.143%	16	99	-83.333%
2026-03-02	42.0000	42.0000	28.0000	28.0000	-28.205%	8	97	-79.643%
2026-02-25	39.0000	39.0000	39.0000	39.0000	-20.408%	1	94	-85.385%
2026-02-19	49.0000	49.0000	49.0000	49.0000	+10.112%	1	94	-88.367%
2026-02-17	41.3700	44.5000	41.3700	44.5000	+6.587%	51	93	-87.191%
2026-02-09	41.3500	41.7500	41.3500	41.7500	+28.462%	49	144	-86.347%
2026-02-05	32.5000	33.0000	32.5000	32.5000	-32.990%	7	111	-82.462%
2026-01-29	48.5000	48.5000	48.5000	48.5000	-6.731%	1	105	-88.247%
2026-01-28	52.0000	52.0000	52.0000	52.0000	-3.704%	1	104	-89.038%
2026-01-27	54.0000	54.0000	54.0000	54.0000	-0.917%	1	105	-89.444%
2026-01-23	54.5000	54.5000	54.5000	54.5000	-27.159%	1	104	-89.541%
2026-01-20	74.8100	74.8200	74.8100	74.8200	-22.305%	2	104	-92.382%
2026-01-16	95.5000	96.3000	95.5000	96.3000	+24.258%	2	103	-94.081%
2026-01-15	77.5000	77.5000	77.5000	77.5000	-7.738%	1	103	-92.645%
2026-01-14	80.1500	84.0000	80.1500	84.0000	+10.891%	2	104	-93.214%
2026-01-12	75.7500	75.7500	75.7500	75.7500	-0.656%	10	103	-92.475%
2026-01-09	76.4400	76.4400	76.2500	76.2500	+11.314%	3	107	-92.525%
2026-01-08	72.0100	72.0100	68.5000	68.5000	+13.411%	13	106	-91.679%
2026-01-07	62.8200	62.8200	60.4000	60.4000	+0.332%	4	96	-90.563%
2026-01-06	60.2000	60.2000	60.2000	60.2000	+8.468%	1	95	-90.532%
2026-01-05	56.6000	56.6000	55.5000	55.5000	+65.179%	2	94	-89.730%
2025-12-31	33.6000	33.6000	33.6000	33.6000	+0.299%	1	94	-83.036%
2025-12-30	33.5000	33.5000	33.5000	33.5000	-16.708%	50	94	-82.985%
2025-12-24	40.2200	40.2200	40.2200	40.2200	+29.742%	5	94	-85.828%
2025-12-19	31.0000	31.0000	31.0000	31.0000	-0.161%	1	94	-81.613%
2025-12-15	31.0500	31.0500	31.0500	31.0500	+4.475%	1	93	-81.643%
2025-12-12	29.7200	29.7200	29.7200	29.7200	+10.074%	2	93	-80.821%
2025-12-11	26.7500	27.0000	26.7500	27.0000	-16.123%	2	91	-78.889%
2025-12-10	39.9000	39.9000	30.5000	32.1900	-30.774%	53	91	-82.293%
2025-12-08	46.5000	46.5000	46.5000	46.5000	+0.649%	1	63	-87.742%
2025-12-04	46.2000	46.2000	46.2000	46.2000	+28.583%	1	63	-87.662%
2025-12-03	35.9300	35.9300	35.9300	35.9300	+9.210%	3	63	-84.136%
2025-12-02	32.9000	32.9000	32.9000	32.9000	+6.680%	1	61	-82.675%
2025-12-01	30.9100	30.9200	30.8400	30.8400	-24.780%	10	61	-81.518%
2025-11-24	41.0000	41.0000	41.0000	41.0000	+10.811%	1	61	-86.098%
2025-11-21	37.0000	37.0000	37.0000	37.0000	-6.329%	1	61	-84.595%
2025-11-20	39.8500	40.0000	39.5000	39.5000	-29.902%	61	60	-85.570%
2025-11-13	58.8200	59.0000	56.3500	56.3500	-35.944%	10	13	-89.885%
2025-10-17	87.9700	87.9700	87.9700	87.9700	-27.952%	2	3	-93.521%
2025-10-13	116.0000	122.1000	116.0000	122.1000	0.000%	3	3	-95.332%