Dark

AVAV20260918C150
AVAV Sep 18 2026 150.00 Call (AVAV260918C00150000)
option OPRA

EOD

Sep 10, 2026

5.10-22.374%(-1.47)978

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.1000	12.4500	3.5000	5.1000	-22.374%	978	505	0.000%
2026-09-09	9.7000	9.7000	6.1700	6.5700	-32.268%	351	603	-22.374%
2026-09-08	9.3000	11.8000	9.3000	9.7000	+15.476%	379	492	-47.423%
2026-09-04	10.0000	10.0000	7.9000	8.4000	-11.579%	96	228	-39.286%
2026-09-03	12.4000	12.4000	7.1900	9.5000	+5.556%	214	228	-46.316%
2026-09-02	8.4300	9.0000	6.7000	9.0000	+5.018%	16	170	-43.333%
2026-09-01	10.0000	10.0000	8.0000	8.5700	-14.214%	28	155	-40.490%
2026-08-31	9.8000	9.9900	9.8000	9.9900	-8.096%	2	167	-48.949%
2026-08-28	13.0000	13.0000	10.0700	10.8700	-20.657%	39	166	-53.082%
2026-08-27	10.0000	14.2000	10.0000	13.7000	+24.545%	24	150	-62.774%
2026-08-26	11.8000	12.2500	11.0000	11.0000	+1.852%	53	149	-53.636%
2026-08-25	12.6000	12.6000	10.8000	10.8000	-10.075%	27	167	-52.778%
2026-08-24	14.1500	14.1500	12.0000	12.0100	-35.775%	44	157	-57.535%
2026-08-20	25.6300	25.6300	18.7000	18.7000	-34.109%	5	120	-72.727%
2026-08-19	28.3800	28.3800	28.3800	28.3800	-22.691%	3	123	-82.030%
2026-08-17	42.2000	42.2000	36.7100	36.7100	-23.201%	13	126	-86.107%
2026-08-14	48.7500	48.7500	47.8000	47.8000	+7.901%	7	123	-89.331%
2026-08-13	44.3000	44.3000	44.3000	44.3000	-4.526%	1	129	-88.488%
2026-08-12	47.9300	47.9300	46.4000	46.4000	-2.827%	4	129	-89.009%
2026-08-11	44.3000	47.7500	44.3000	47.7500	+6.111%	7	132	-89.319%
2026-08-10	45.0000	45.0000	45.0000	45.0000	+16.039%	1	133	-88.667%
2026-08-07	29.2700	38.7800	29.2700	38.7800	+17.658%	19	133	-86.849%
2026-08-06	27.2000	32.9600	27.2000	32.9600	+14.048%	13	131	-84.527%
2026-08-05	33.3000	34.0000	28.9000	28.9000	-3.344%	17	135	-82.353%
2026-08-04	27.0000	30.5200	25.1600	29.9000	+34.382%	25	132	-82.943%
2026-08-03	19.2000	22.2500	19.2000	22.2500	+43.548%	5	143	-77.079%
2026-07-31	15.5000	15.5000	15.5000	15.5000	-4.321%	2	142	-67.097%
2026-07-30	15.0000	16.2000	14.6400	16.2000	+14.894%	4	142	-68.519%
2026-07-29	15.9000	15.9000	14.0000	14.1000	-36.629%	4	141	-63.830%
2026-07-28	18.1000	22.2500	18.1000	22.2500	+1.136%	17	140	-77.079%
2026-07-27	21.0000	22.0000	21.0000	22.0000	+12.360%	12	148	-76.818%
2026-07-24	24.5000	24.5000	19.5000	19.5800	-18.755%	38	160	-73.953%
2026-07-23	25.0000	27.1000	23.5000	24.1000	+12.617%	19	158	-78.838%
2026-07-22	23.8000	23.8000	21.4000	21.4000	+12.042%	13	171	-76.168%
2026-07-21	15.7000	20.8000	15.7000	19.1000	+15.758%	21	159	-73.298%
2026-07-20	14.7000	17.4000	14.7000	16.5000	-1.198%	9	160	-69.091%
2026-07-17	16.8500	18.6500	16.4000	16.7000	-16.500%	20	154	-69.461%
2026-07-16	19.6000	21.1700	18.0000	20.0000	+36.054%	42	155	-74.500%
2026-07-15	19.9000	19.9000	14.7000	14.7000	-13.529%	17	137	-65.306%
2026-07-14	17.0000	17.0000	17.0000	17.0000	+6.250%	1	126	-70.000%
2026-07-13	18.0000	18.0000	16.0000	16.0000	-13.043%	9	125	-68.125%
2026-07-10	19.8000	19.8000	17.5000	18.4000	-11.877%	32	122	-72.283%
2026-07-09	19.3000	21.3800	19.3000	20.8800	-18.755%	29	108	-75.575%
2026-07-08	25.9000	25.9000	25.7000	25.7000	-26.255%	6	87	-80.156%
2026-07-07	34.9000	34.9000	34.8500	34.8500	-37.207%	50	92	-85.366%
2026-07-02	49.4900	56.5200	49.4900	55.5000	+45.326%	5	99	-90.811%
2026-07-01	35.2400	38.1900	35.2400	38.1900	+16.932%	6	99	-86.646%
2026-06-30	43.1500	43.1500	28.6000	32.6600	+62.649%	70	101	-84.385%
2026-06-29	20.5000	20.6700	19.3500	20.0800	+21.697%	7	88	-74.602%
2026-06-26	20.2000	20.2000	16.5000	16.5000	-4.569%	9	85	-69.091%
2026-06-25	19.3000	19.3000	16.6900	17.2900	-15.659%	63	85	-70.503%
2026-06-24	23.9000	23.9000	20.5000	20.5000	-12.766%	31	118	-75.122%
2026-06-23	24.8800	25.3000	23.5000	23.5000	-7.407%	40	120	-78.298%
2026-06-22	25.6800	26.0800	25.1400	25.3800	-24.239%	86	109	-79.905%
2026-06-18	33.5000	33.5000	33.5000	33.5000	-4.286%	11	17	-84.776%
2026-06-17	36.0000	36.0000	35.0000	35.0000	-14.842%	5	17	-85.429%
2026-06-12	41.1000	41.1000	41.1000	41.1000	-3.972%	5	21	-87.591%
2026-06-09	42.8000	42.8000	42.8000	42.8000	-34.656%	1	16	-88.084%
2026-06-04	65.5000	65.5000	65.5000	65.5000	+3.052%	1	17	-92.214%
2026-06-01	63.5600	63.5600	63.5600	63.5600	-14.970%	1	17	-91.976%
2026-05-28	62.6000	74.7500	62.6000	74.7500	+61.622%	11	18	-93.177%
2026-05-27	46.2500	46.2500	46.2500	46.2500	-13.211%	1	24	-88.973%
2026-05-26	48.1300	53.2900	48.1300	53.2900	+22.506%	5	25	-90.430%
2026-05-22	41.8000	43.5000	41.8000	43.5000	+20.833%	6	26	-88.276%
2026-05-21	36.0000	36.0000	36.0000	36.0000	+6.038%	1	25	-85.833%
2026-05-19	33.9500	33.9500	33.9500	33.9500	+1.616%	1	25	-84.978%
2026-05-15	33.0000	33.4100	33.0000	33.4100	-9.703%	6	24	-84.735%
2026-05-14	37.0000	37.0000	37.0000	37.0000	+2.778%	2	20	-86.216%
2026-05-13	36.0000	36.0000	36.0000	36.0000	-14.286%	1	21	-85.833%
2026-05-12	43.0000	43.0000	42.0000	42.0000	+5.000%	2	21	-87.857%
2026-05-11	40.0000	40.0000	40.0000	40.0000	+1.266%	2	21	-87.250%
2026-05-07	42.0000	42.0000	39.5000	39.5000	-14.130%	11	20	-87.089%
2026-05-06	46.0000	46.0000	46.0000	46.0000	+15.144%	5	10	-88.913%
2026-05-05	40.0900	40.0900	39.9500	39.9500	-25.536%	2	5	-87.234%
2026-05-01	53.6500	53.6500	53.6500	53.6500	-32.003%	1	2	-90.494%
2026-04-21	78.7000	78.9000	78.7000	78.9000	+36.034%	2	2	-93.536%
2026-04-06	58.0000	58.0000	58.0000	58.0000	+1.754%	1	2	-91.207%
2026-03-27	57.0000	57.0000	57.0000	57.0000	-25.490%	1	2	-91.053%
2026-03-02	76.5000	76.5000	76.5000	76.5000	-37.218%	1	1	-93.333%
2026-02-06	121.8500	121.8500	121.8500	121.8500	+7.975%	1	1	-95.815%
2026-02-04	112.8500	112.8500	112.8500	112.8500	0.000%	1	1	-95.481%