Dark

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

EOD

Jul 17, 2026

10.01-7.996%(-0.87)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	9.7400	10.0100	8.5000	10.0100	-7.996%	75	121	0.000%
2026-07-16	10.5000	10.8800	10.5000	10.8800	+3.619%	2	137	-7.996%
2026-07-15	10.5000	10.5000	10.5000	10.5000	+6.061%	2	137	-4.667%
2026-07-14	9.9000	9.9000	9.9000	9.9000	-2.750%	10	137	+1.111%
2026-07-13	10.5600	10.5600	10.1800	10.1800	-12.241%	3	137	-1.670%
2026-07-09	11.6000	11.6000	11.6000	11.6000	-27.500%	1	134	-13.707%
2026-07-07	16.0000	16.0000	16.0000	16.0000	-11.602%	1	134	-37.438%
2026-07-06	18.5000	18.5000	18.0900	18.1000	-14.218%	11	133	-44.696%
2026-07-02	18.0000	21.8000	17.8000	21.1000	+36.129%	64	70	-52.559%
2026-07-01	15.0000	16.3000	15.0000	15.5000	+9.155%	13	70	-35.419%
2026-06-30	14.8000	15.9000	14.2000	14.2000	+42.000%	5	62	-29.507%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-23.077%	1	64	+0.100%
2026-06-22	13.0000	13.0000	13.0000	13.0000	-12.693%	1	64	-23.000%
2026-06-16	14.7500	14.8900	14.7500	14.8900	-12.412%	3	64	-32.774%
2026-06-12	17.0000	17.0000	17.0000	17.0000	+6.250%	2	67	-41.118%
2026-06-09	16.0000	16.0000	16.0000	16.0000	-26.131%	1	67	-37.438%
2026-06-08	21.6600	21.6600	21.6600	21.6600	-8.723%	1	68	-53.786%
2026-06-04	18.4000	23.7300	18.4000	23.7300	+7.864%	14	69	-57.817%
2026-06-03	22.0000	22.0000	22.0000	22.0000	-11.647%	1	69	-54.500%
2026-06-02	25.3000	25.3000	24.9000	24.9000	-10.432%	6	69	-59.799%
2026-06-01	27.8000	27.8000	27.8000	27.8000	+3.538%	1	69	-63.993%
2026-05-29	27.0000	29.9000	26.5800	26.8500	-9.291%	6	69	-62.719%
2026-05-28	21.1000	29.6000	21.1000	29.6000	+64.627%	37	66	-66.182%
2026-05-27	18.0000	18.0000	17.9800	17.9800	+3.333%	45	62	-44.327%
2026-05-26	17.4000	17.4000	17.4000	17.4000	+46.218%	1	104	-42.471%
2026-05-22	11.9000	11.9000	11.9000	11.9000	+2.586%	1	103	-15.882%
2026-05-21	11.6000	11.6000	11.6000	11.6000	-4.448%	2	103	-13.707%
2026-05-14	12.1400	12.1400	12.1400	12.1400	-8.100%	1	103	-17.545%
2026-05-11	13.2100	13.2100	13.2100	13.2100	+9.174%	1	102	-24.224%
2026-05-07	11.9000	12.1000	11.9000	12.1000	-8.333%	18	102	-17.273%
2026-05-06	13.2000	13.2000	13.2000	13.2000	+1.538%	1	102	-24.167%
2026-05-05	13.0000	13.0000	13.0000	13.0000	-35.644%	1	101	-23.000%
2026-04-23	20.2000	20.2000	20.2000	20.2000	-8.182%	5	100	-50.446%
2026-04-22	22.2000	23.0000	22.0000	22.0000	-2.222%	6	100	-54.500%
2026-04-21	23.0000	24.7000	21.5000	22.5000	+24.309%	21	98	-55.511%
2026-04-20	18.6000	19.5000	18.1000	18.1000	-4.737%	24	98	-44.696%
2026-04-16	19.5500	20.3000	19.0000	19.0000	+12.094%	26	98	-47.316%
2026-04-14	18.0000	18.0000	16.9500	16.9500	+6.604%	2	100	-40.944%
2026-04-13	15.9000	15.9000	15.9000	15.9000	+13.571%	2	100	-37.044%
2026-04-10	14.0000	14.0000	14.0000	14.0000	-7.591%	1	98	-28.500%
2026-04-08	15.1500	15.1500	15.1500	15.1500	-2.258%	1	98	-33.927%
2026-04-02	15.5000	15.5000	15.5000	15.5000	-1.274%	1	99	-35.419%
2026-03-30	15.7000	15.7000	15.7000	15.7000	-11.798%	3	99	-36.242%
2026-03-27	17.8000	17.8000	17.8000	17.8000	-27.906%	1	96	-43.764%
2026-03-19	24.6900	24.6900	24.6900	24.6900	-8.994%	3	96	-59.457%
2026-03-13	28.7100	28.7100	26.0000	27.1300	-3.107%	8	93	-63.104%
2026-03-12	28.2000	28.2000	28.0000	28.0000	+5.740%	4	97	-64.250%
2026-03-11	26.0600	26.4800	22.0000	26.4800	-22.118%	14	95	-62.198%
2026-03-10	34.0000	34.0000	34.0000	34.0000	0.000%	1	98	-70.559%
2026-03-09	34.0000	34.0000	34.0000	34.0000	+13.333%	2	97	-70.559%
2026-03-06	30.0000	30.0000	30.0000	30.0000	-5.779%	1	97	-66.633%
2026-03-05	31.8000	31.8400	31.8000	31.8400	-3.807%	2	97	-68.562%
2026-03-04	34.2000	34.2000	33.0500	33.1000	-3.216%	7	99	-69.758%
2026-03-03	34.0000	37.5000	34.0000	34.2000	+22.143%	16	99	-70.731%
2026-03-02	42.0000	42.0000	28.0000	28.0000	-28.205%	8	97	-64.250%
2026-02-25	39.0000	39.0000	39.0000	39.0000	-20.408%	1	94	-74.333%
2026-02-19	49.0000	49.0000	49.0000	49.0000	+10.112%	1	94	-79.571%
2026-02-17	41.3700	44.5000	41.3700	44.5000	+6.587%	51	93	-77.506%
2026-02-09	41.3500	41.7500	41.3500	41.7500	+28.462%	49	144	-76.024%
2026-02-05	32.5000	33.0000	32.5000	32.5000	-32.990%	7	111	-69.200%
2026-01-29	48.5000	48.5000	48.5000	48.5000	-6.731%	1	105	-79.361%
2026-01-28	52.0000	52.0000	52.0000	52.0000	-3.704%	1	104	-80.750%
2026-01-27	54.0000	54.0000	54.0000	54.0000	-0.917%	1	105	-81.463%
2026-01-23	54.5000	54.5000	54.5000	54.5000	-27.159%	1	104	-81.633%
2026-01-20	74.8100	74.8200	74.8100	74.8200	-22.305%	2	104	-86.621%
2026-01-16	95.5000	96.3000	95.5000	96.3000	+24.258%	2	103	-89.605%
2026-01-15	77.5000	77.5000	77.5000	77.5000	-7.738%	1	103	-87.084%
2026-01-14	80.1500	84.0000	80.1500	84.0000	+10.891%	2	104	-88.083%
2026-01-12	75.7500	75.7500	75.7500	75.7500	-0.656%	10	103	-86.785%
2026-01-09	76.4400	76.4400	76.2500	76.2500	+11.314%	3	107	-86.872%
2026-01-08	72.0100	72.0100	68.5000	68.5000	+13.411%	13	106	-85.387%
2026-01-07	62.8200	62.8200	60.4000	60.4000	+0.332%	4	96	-83.427%
2026-01-06	60.2000	60.2000	60.2000	60.2000	+8.468%	1	95	-83.372%
2026-01-05	56.6000	56.6000	55.5000	55.5000	+65.179%	2	94	-81.964%
2025-12-31	33.6000	33.6000	33.6000	33.6000	+0.299%	1	94	-70.208%
2025-12-30	33.5000	33.5000	33.5000	33.5000	-16.708%	50	94	-70.119%
2025-12-24	40.2200	40.2200	40.2200	40.2200	+29.742%	5	94	-75.112%
2025-12-19	31.0000	31.0000	31.0000	31.0000	-0.161%	1	94	-67.710%
2025-12-15	31.0500	31.0500	31.0500	31.0500	+4.475%	1	93	-67.762%
2025-12-12	29.7200	29.7200	29.7200	29.7200	+10.074%	2	93	-66.319%
2025-12-11	26.7500	27.0000	26.7500	27.0000	-16.123%	2	91	-62.926%
2025-12-10	39.9000	39.9000	30.5000	32.1900	-30.774%	53	91	-68.903%
2025-12-08	46.5000	46.5000	46.5000	46.5000	+0.649%	1	63	-78.473%
2025-12-04	46.2000	46.2000	46.2000	46.2000	+28.583%	1	63	-78.333%
2025-12-03	35.9300	35.9300	35.9300	35.9300	+9.210%	3	63	-72.140%
2025-12-02	32.9000	32.9000	32.9000	32.9000	+6.680%	1	61	-69.574%
2025-12-01	30.9100	30.9200	30.8400	30.8400	-24.780%	10	61	-67.542%
2025-11-24	41.0000	41.0000	41.0000	41.0000	+10.811%	1	61	-75.585%
2025-11-21	37.0000	37.0000	37.0000	37.0000	-6.329%	1	61	-72.946%
2025-11-20	39.8500	40.0000	39.5000	39.5000	-29.902%	61	60	-74.658%
2025-11-13	58.8200	59.0000	56.3500	56.3500	-35.944%	10	13	-82.236%
2025-10-17	87.9700	87.9700	87.9700	87.9700	-27.952%	2	3	-88.621%
2025-10-13	116.0000	122.1000	116.0000	122.1000	0.000%	3	3	-91.802%