Dark

AVXL20270115C5
AVXL Jan 15 2027 5.00 Call (AVXL270115C00005000)
option OPRA

EOD

Jul 2, 2026

0.2000-23.077%(-0.0600)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.3000	0.3000	0.2000	0.2000	-23.077%	15	1,080	0.000%
2026-06-30	0.2600	0.2600	0.2600	0.2600	+4.000%	10	1,080	-23.077%
2026-06-26	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,090	-20.000%
2026-06-23	0.2400	0.2500	0.2400	0.2500	-13.793%	6	1,088	-20.000%
2026-06-22	0.3300	0.3400	0.2800	0.2900	-3.333%	107	1,087	-31.034%
2026-06-18	0.3500	0.3500	0.3000	0.3000	-25.000%	8	1,082	-33.333%
2026-06-17	0.4200	0.4500	0.4000	0.4000	+21.212%	4	1,082	-50.000%
2026-06-16	0.3700	0.3700	0.3200	0.3300	+13.793%	6	1,083	-39.394%
2026-06-12	0.3000	0.3000	0.2900	0.2900	-27.500%	35	1,085	-31.034%
2026-06-09	0.4000	0.4000	0.4000	0.4000	-4.762%	2	1,101	-50.000%
2026-06-04	0.4500	0.4500	0.4200	0.4200	-6.667%	7	1,099	-52.381%
2026-06-03	0.4500	0.4500	0.4500	0.4500	-25.000%	50	1,094	-55.556%
2026-06-02	0.4900	0.6000	0.4900	0.6000	+20.000%	6	1,119	-66.667%
2026-05-29	0.5000	0.5000	0.5000	0.5000	-16.667%	5	1,113	-60.000%
2026-05-28	0.4200	0.6000	0.4200	0.6000	+13.208%	14	1,108	-66.667%
2026-05-27	0.5300	0.5300	0.5300	0.5300	+17.778%	1	1,121	-62.264%
2026-05-19	0.4500	0.4500	0.4500	0.4500	0.000%	11	1,121	-55.556%
2026-05-18	0.4500	0.4500	0.4500	0.4500	-18.182%	50	1,117	-55.556%
2026-05-14	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,117	-63.636%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-19.118%	2	1,116	-63.636%
2026-05-06	0.7000	0.7000	0.6500	0.6800	+4.615%	44	1,114	-70.588%
2026-05-04	0.6500	0.6500	0.6500	0.6500	+3.175%	3	1,073	-69.231%
2026-04-27	0.6300	0.6300	0.6300	0.6300	-24.096%	1	1,073	-68.254%
2026-04-22	0.9700	0.9700	0.7800	0.8300	+27.692%	19	1,073	-75.904%
2026-04-14	0.6000	0.6500	0.6000	0.6500	+62.500%	51	1,065	-69.231%
2026-04-13	0.4000	0.4000	0.4000	0.4000	-27.273%	1	1,016	-50.000%
2026-04-10	0.5500	0.5500	0.5500	0.5500	-15.385%	5	1,016	-63.636%
2026-04-01	0.7100	0.8200	0.6500	0.6500	+4.839%	22	1,011	-69.231%
2026-03-31	0.6500	0.7200	0.5900	0.6200	-4.615%	38	1,023	-67.742%
2026-03-27	0.7000	0.7000	0.6500	0.6500	+62.500%	22	1,041	-69.231%
2026-03-26	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,019	-50.000%
2026-03-25	0.6000	0.6700	0.5000	0.5000	-66.667%	39	1,021	-60.000%
2026-03-24	1.5400	1.5400	1.5000	1.5000	-18.478%	11	998	-86.667%
2026-03-23	1.8400	1.8400	1.8400	1.8400	+15.000%	1	987	-89.130%
2026-03-18	1.6000	1.6000	1.6000	1.6000	0.000%	1	988	-87.500%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-26.941%	5	987	-87.500%
2026-03-05	2.1900	2.1900	2.1900	2.1900	+12.887%	20	992	-90.868%
2026-03-04	1.8500	2.0000	1.7500	1.9400	+16.168%	247	972	-89.691%
2026-03-03	1.6700	1.6700	1.6700	1.6700	+3.086%	1	753	-88.024%
2026-03-02	1.6200	1.6200	1.6200	1.6200	+4.516%	3	752	-87.654%
2026-02-27	1.5500	1.5500	1.5500	1.5500	-3.125%	1	749	-87.097%
2026-02-26	1.6800	1.6800	1.5800	1.6000	+6.667%	19	748	-87.500%
2026-02-25	1.4500	1.5000	1.4500	1.5000	+13.636%	11	738	-86.667%
2026-02-24	1.3200	1.3200	1.3200	1.3200	-12.000%	129	738	-84.848%
2026-02-23	1.5000	1.5000	1.5000	1.5000	-2.597%	18	738	-86.667%
2026-02-20	1.3000	1.6200	1.3000	1.5400	+14.074%	7	731	-87.013%
2026-02-18	1.3000	1.3500	1.3000	1.3500	+5.469%	50	729	-85.185%
2026-02-11	1.1000	1.2800	1.1000	1.2800	+2.400%	3	750	-84.375%
2026-02-10	1.2500	1.2500	1.2500	1.2500	0.000%	3	752	-84.000%
2026-02-05	1.2500	1.2500	1.2500	1.2500	-21.875%	2	749	-84.000%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-5.882%	2	747	-87.500%
2026-01-30	1.7000	1.7000	1.7000	1.7000	0.000%	2	745	-88.235%
2026-01-28	1.7000	1.7000	1.7000	1.7000	-5.556%	1	743	-88.235%
2026-01-26	1.8000	1.8000	1.8000	1.8000	-10.000%	1	742	-88.889%
2026-01-23	1.9600	2.0000	1.9600	2.0000	0.000%	31	743	-90.000%
2026-01-22	2.0000	2.0000	2.0000	2.0000	+5.263%	1	714	-90.000%
2026-01-21	1.9000	1.9000	1.9000	1.9000	+5.556%	1	713	-89.474%
2026-01-20	1.8000	1.8000	1.8000	1.8000	-2.703%	12	712	-88.889%
2026-01-16	1.5000	2.2500	1.5000	1.8500	+2.778%	15	718	-89.189%
2026-01-15	1.8800	1.8800	1.8000	1.8000	0.000%	5	718	-88.889%
2026-01-14	1.7500	1.8000	1.6000	1.8000	+9.091%	100	713	-88.889%
2026-01-13	1.6000	1.6800	1.6000	1.6500	+17.857%	17	614	-87.879%
2026-01-08	1.2700	1.4000	1.2700	1.4000	+12.000%	16	597	-85.714%
2026-01-07	1.2500	1.2500	1.2500	1.2500	-7.407%	5	587	-84.000%
2026-01-06	1.5000	1.5000	1.3500	1.3500	+12.500%	13	582	-85.185%
2026-01-05	1.0500	1.2000	1.0500	1.2000	+17.647%	6	569	-83.333%
2026-01-02	1.1100	1.1100	1.0000	1.0200	-15.000%	8	565	-80.392%
2025-12-31	1.2000	1.2000	1.2000	1.2000	-4.000%	2	560	-83.333%
2025-12-30	1.0000	1.2500	1.0000	1.2500	+20.192%	44	560	-84.000%
2025-12-29	1.0400	1.0400	1.0400	1.0400	-8.772%	10	604	-80.769%
2025-12-24	1.1800	1.3000	1.1400	1.1400	-45.714%	55	632	-82.456%
2025-12-19	2.1000	2.1000	2.1000	2.1000	+39.073%	5	632	-90.476%
2025-12-18	1.5100	1.5100	1.5100	1.5100	+0.667%	1	627	-86.755%
2025-12-17	2.1100	2.1100	1.5000	1.5000	-8.537%	2	626	-86.667%
2025-12-16	2.1300	2.1300	1.6400	1.6400	-20.000%	2	624	-87.805%
2025-12-15	1.7300	2.0500	1.7300	2.0500	+26.543%	3	622	-90.244%
2025-12-12	1.0500	1.6500	1.0500	1.6200	-1.818%	8	619	-87.654%
2025-12-11	1.6000	1.6500	1.5300	1.6500	-2.941%	13	619	-87.879%
2025-12-10	1.7000	1.7000	1.7000	1.7000	-5.556%	5	606	-88.235%
2025-12-09	1.7700	1.8000	1.7700	1.8000	0.000%	18	601	-88.889%
2025-12-08	1.8000	1.8000	1.8000	1.8000	-7.216%	2	583	-88.889%
2025-12-04	2.0000	2.0000	1.9400	1.9400	0.000%	2	585	-89.691%
2025-12-03	2.5200	2.5200	1.9400	1.9400	+33.793%	6	583	-89.691%
2025-11-26	1.1600	1.4500	1.1600	1.4500	+11.538%	64	564	-86.207%
2025-11-25	1.3200	1.3200	1.3000	1.3000	+23.810%	6	564	-84.615%
2025-11-24	1.1900	1.1900	1.0500	1.0500	-9.483%	11	558	-80.952%
2025-11-21	1.1600	1.1600	1.1600	1.1600	+0.870%	54	549	-82.759%
2025-11-20	1.3900	1.3900	1.1000	1.1500	-4.167%	43	549	-82.609%
2025-11-19	1.3000	1.3000	1.2000	1.2000	-9.774%	50	527	-83.333%
2025-11-18	1.4500	1.4500	1.3300	1.3300	-4.317%	9	501	-84.962%
2025-11-17	1.2600	1.6500	1.2600	1.3900	-4.795%	80	492	-85.612%
2025-11-14	1.0000	1.7500	1.0000	1.4600	-72.963%	238	470	-86.301%
2025-10-28	5.4000	5.4000	5.4000	5.4000	-12.338%	2	406	-96.296%
2025-10-23	6.5000	6.5000	6.1600	6.1600	-1.440%	4	406	-96.753%
2025-10-14	5.2500	6.2500	5.2500	6.2500	+16.171%	6	405	-96.800%
2025-10-13	6.9700	6.9700	5.3000	5.3800	-13.226%	26	399	-96.283%
2025-10-09	6.2000	6.2000	6.2000	6.2000	0.000%	10	389	-96.774%
2025-10-07	6.5000	6.5000	6.2000	6.2000	+1.639%	15	369	-96.774%
2025-10-06	6.1000	6.2000	6.1000	6.1000	+0.826%	14	369	-96.721%
2025-10-03	6.0500	6.0500	6.0500	6.0500	+8.813%	10	356	-96.694%
2025-10-02	6.0200	6.0200	5.5600	5.5600	+6.923%	9	356	-96.403%
2025-09-30	5.2000	5.2000	5.2000	5.2000	+1.961%	3	356	-96.154%
2025-09-29	5.1500	5.1500	5.1000	5.1000	+2.204%	6	356	-96.078%
2025-09-24	5.0100	5.1300	4.9400	4.9900	-0.200%	20	356	-95.992%
2025-09-22	4.8800	5.0000	4.8800	5.0000	+4.167%	9	354	-96.000%
2025-09-18	5.0000	5.0000	4.8000	4.8000	-6.615%	11	349	-95.833%
2025-09-17	5.1400	5.1400	5.1400	5.1400	-2.095%	10	348	-96.109%
2025-09-15	5.2200	5.2500	5.1000	5.2500	-16.667%	53	348	-96.190%
2025-09-10	6.3000	6.3000	6.3000	6.3000	0.000%	10	356	-96.825%
2025-09-09	5.9000	6.3000	5.9000	6.3000	+14.545%	30	356	-96.825%
2025-09-08	5.5000	5.5000	5.5000	5.5000	0.000%	10	362	-96.364%
2025-09-04	5.6500	5.6500	5.4500	5.5000	-8.333%	11	352	-96.364%
2025-09-02	5.6500	6.0000	5.6500	6.0000	+9.091%	7	343	-96.667%
2025-08-29	5.3700	5.6200	5.3700	5.5000	0.000%	5	332	-96.364%
2025-08-27	5.5000	5.5000	5.5000	5.5000	-0.901%	4	332	-96.364%
2025-08-26	5.6000	5.6900	5.5500	5.5500	-1.770%	45	328	-96.396%
2025-08-20	5.6500	5.6500	5.6500	5.6500	-40.148%	1	287	-96.460%
2025-07-24	9.4400	9.4400	9.4400	9.4400	+2.054%	20	286	-97.881%
2025-07-23	9.2500	9.2500	9.2500	9.2500	+30.098%	5	266	-97.838%
2025-07-17	7.1000	7.1100	7.1000	7.1100	+1.571%	13	261	-97.187%
2025-07-16	7.0000	7.0000	7.0000	7.0000	-1.408%	15	252	-97.143%
2025-07-15	7.1000	7.1000	7.1000	7.1000	-1.252%	3	237	-97.183%
2025-07-14	7.6000	7.6000	7.1900	7.1900	-2.838%	6	234	-97.218%
2025-07-11	7.0000	7.4000	7.0000	7.4000	+5.714%	11	228	-97.297%
2025-07-10	6.5900	7.0000	6.5900	7.0000	+12.903%	55	217	-97.143%
2025-07-08	6.2000	6.2000	6.2000	6.2000	-8.012%	11	162	-96.774%
2025-07-03	6.5000	6.8800	6.5000	6.7400	+15.411%	17	134	-97.033%
2025-07-02	5.8400	5.8400	5.8400	5.8400	+2.456%	5	134	-96.575%
2025-06-27	5.7000	5.7000	5.7000	5.7000	0.000%	5	129	-96.491%
2025-06-20	5.7000	5.7000	5.7000	5.7000	+11.765%	6	124	-96.491%
2025-06-18	5.1000	5.1000	5.1000	5.1000	+6.250%	2	122	-96.078%
2025-06-17	4.8000	4.8000	4.8000	4.8000	+5.727%	3	122	-95.833%
2025-06-10	4.5400	4.5400	4.5400	4.5400	-1.304%	1	119	-95.595%
2025-06-03	4.6000	4.6000	4.6000	4.6000	+15.000%	1	118	-95.652%
2025-05-30	3.9500	4.0000	3.9500	4.0000	-1.235%	16	119	-95.000%
2025-05-29	4.0500	4.0500	4.0500	4.0500	+12.813%	7	119	-95.062%
2025-05-27	4.0500	4.1000	3.5900	3.5900	-7.949%	15	121	-94.429%
2025-05-21	3.9000	3.9000	3.9000	3.9000	-6.921%	2	106	-94.872%
2025-05-20	4.7000	4.7000	4.1900	4.1900	-10.851%	13	104	-95.227%
2025-05-19	4.7000	4.7000	4.7000	4.7000	0.000%	5	91	-95.745%
2025-05-13	4.7000	4.7000	4.7000	4.7000	-6.000%	1	86	-95.745%
2025-05-12	5.0000	5.0000	5.0000	5.0000	-3.846%	1	86	-96.000%
2025-05-05	5.2000	5.2000	5.2000	5.2000	-8.772%	5	86	-96.154%
2025-04-30	5.7000	5.7000	5.7000	5.7000	+11.984%	3	81	-96.491%
2025-04-16	5.1000	5.1000	5.0900	5.0900	-3.048%	8	81	-96.071%
2025-04-15	5.2500	5.2500	5.2500	5.2500	+5.000%	3	81	-96.190%
2025-04-10	5.0000	5.0000	5.0000	5.0000	-18.167%	1	82	-96.000%
2025-03-14	6.0000	6.1100	6.0000	6.1100	+23.684%	6	83	-96.727%
2025-03-04	4.9400	4.9400	4.9400	4.9400	+3.132%	1	81	-95.951%
2025-02-27	4.9500	4.9500	4.7900	4.7900	-0.622%	4	80	-95.825%
2025-02-26	4.8200	4.8200	4.8200	4.8200	-4.365%	1	75	-95.851%
2025-02-25	5.1700	5.1700	5.0400	5.0400	-3.263%	6	75	-96.032%
2025-02-24	5.2000	5.2400	5.1400	5.2100	-2.251%	5	69	-96.161%
2025-02-21	5.5900	5.5900	5.3000	5.3300	-3.091%	22	64	-96.248%
2025-02-20	5.5000	5.7100	5.5000	5.5000	0.000%	14	53	-96.364%
2025-02-19	5.4900	5.5000	5.4700	5.5000	+0.365%	7	39	-96.364%
2025-02-14	5.4800	5.4800	5.4800	5.4800	-4.363%	2	36	-96.350%
2025-02-13	6.5000	6.5000	5.7300	5.7300	+8.113%	10	26	-96.510%
2025-02-11	5.5900	5.5900	5.3000	5.3000	-6.028%	9	26	-96.226%
2025-02-10	5.6400	5.6400	5.6400	5.6400	+0.535%	1	17	-96.454%
2025-02-07	5.6100	5.6100	5.6100	5.6100	-1.579%	2	16	-96.435%
2025-02-06	6.0000	6.0000	5.7000	5.7000	-1.724%	3	15	-96.491%
2025-02-05	5.8400	5.8600	5.8000	5.8000	-0.685%	7	12	-96.552%
2025-02-04	5.8400	5.8400	5.8400	5.8400	-1.684%	3	5	-96.575%
2025-02-03	5.7400	5.9400	5.7400	5.9400	0.000%	2	2	-96.633%