Dark

AVAV20260918C160
AVAV Sep 18 2026 160.00 Call (AVAV260918C00160000)
option OPRA

EOD

Sep 10, 2026

2.21-44.472%(-1.77)1,082

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3500	7.0000	1.6200	2.2100	-44.472%	1,082	1,418	0.000%
2026-09-09	6.3000	6.3000	3.7500	3.9800	-39.605%	753	1,434	-44.472%
2026-09-08	5.4000	7.5000	5.2000	6.5900	+29.216%	154	1,124	-66.464%
2026-09-04	5.6900	5.6900	4.8000	5.1000	-13.559%	456	1,025	-56.667%
2026-09-03	6.2500	6.7000	4.5800	5.9000	0.000%	380	1,025	-62.542%
2026-09-02	5.3000	6.1000	4.2000	5.9000	+7.273%	412	685	-62.542%
2026-09-01	5.1000	5.6000	5.1000	5.5000	-16.793%	67	503	-59.818%
2026-08-31	6.0400	6.6100	5.8000	6.6100	-9.452%	14	527	-66.566%
2026-08-28	7.9000	8.8900	6.6000	7.3000	-22.751%	51	518	-69.726%
2026-08-27	6.7000	9.6000	6.3000	9.4500	+26.000%	140	519	-76.614%
2026-08-26	8.3600	8.4000	7.3000	7.5000	-7.407%	88	439	-70.533%
2026-08-25	8.7000	8.8000	8.1000	8.1000	-7.955%	9	357	-72.716%
2026-08-24	12.5800	12.5800	8.8000	8.8000	-43.226%	39	349	-74.886%
2026-08-21	15.4300	15.5000	15.0000	15.5000	+10.085%	13	333	-85.742%
2026-08-20	17.0000	17.0000	12.9200	14.0800	-52.271%	126	331	-84.304%
2026-08-18	29.5000	29.5000	29.5000	29.5000	-3.877%	1	276	-92.508%
2026-08-17	30.6900	30.6900	30.6900	30.6900	-19.890%	1	276	-92.799%
2026-08-14	46.3900	46.3900	37.0000	38.3100	-3.744%	4	275	-94.231%
2026-08-12	39.8000	39.8000	39.8000	39.8000	+0.862%	1	275	-94.447%
2026-08-11	36.8000	39.4600	36.8000	39.4600	+3.842%	6	275	-94.399%
2026-08-10	38.0000	38.0000	38.0000	38.0000	+8.417%	1	276	-94.184%
2026-08-07	23.9500	35.0500	23.9500	35.0500	+39.143%	11	276	-93.695%
2026-08-06	26.0000	26.2200	25.1500	25.1900	+9.522%	13	278	-91.227%
2026-08-05	29.0000	29.0000	23.0000	23.0000	-7.258%	17	283	-90.391%
2026-08-04	20.0900	24.9200	19.4000	24.8000	+42.283%	20	282	-91.089%
2026-08-03	14.1000	17.5000	14.1000	17.4300	+40.565%	13	287	-87.321%
2026-07-31	14.0000	14.0000	12.0000	12.4000	+4.202%	7	282	-82.177%
2026-07-30	12.1000	12.3000	11.3000	11.9000	+0.847%	98	282	-81.429%
2026-07-29	12.9000	13.3000	11.8000	11.8000	-32.184%	15	225	-81.271%
2026-07-28	15.6400	17.7000	14.4100	17.4000	-4.396%	26	221	-87.299%
2026-07-27	18.2600	18.3000	18.2000	18.2000	+17.419%	5	215	-87.857%
2026-07-24	16.7000	16.8000	15.5000	15.5000	-20.918%	5	212	-85.742%
2026-07-23	21.5000	21.5000	19.6000	19.6000	+22.577%	15	214	-88.724%
2026-07-22	18.2000	19.3700	15.9900	15.9900	+3.161%	6	215	-86.179%
2026-07-21	16.0000	16.0000	15.5000	15.5000	+32.479%	14	216	-85.742%
2026-07-20	12.8000	13.3000	11.6300	11.7000	-11.364%	8	206	-81.111%
2026-07-17	14.9600	14.9600	13.2000	13.2000	-15.924%	3	205	-83.258%
2026-07-16	15.3000	16.8300	15.3000	15.7000	+34.188%	13	202	-85.924%
2026-07-15	15.0000	15.0000	11.7000	11.7000	-13.333%	14	203	-81.111%
2026-07-14	13.7000	13.7000	13.5000	13.5000	+5.469%	7	201	-83.630%
2026-07-13	14.4000	14.4000	12.7000	12.8000	-11.111%	14	200	-82.734%
2026-07-10	14.7400	14.7400	14.4000	14.4000	-10.559%	4	193	-84.653%
2026-07-09	17.4500	17.4500	16.1000	16.1000	-26.818%	2	192	-86.273%
2026-07-08	28.5000	28.5000	21.7000	22.0000	-13.894%	8	191	-89.955%
2026-07-07	25.5000	25.5500	25.5000	25.5500	-30.000%	15	185	-91.350%
2026-07-06	36.5000	36.5000	36.5000	36.5000	-21.505%	5	177	-93.945%
2026-07-02	50.8600	50.8600	44.7000	46.5000	+43.077%	11	179	-95.247%
2026-07-01	32.5000	32.5000	32.5000	32.5000	+32.383%	1	179	-93.200%
2026-06-30	29.6800	31.0600	20.6000	24.5500	+45.870%	8	179	-90.998%
2026-06-29	17.2700	17.2700	16.8300	16.8300	+23.750%	3	179	-86.869%
2026-06-25	15.0000	15.8000	13.4000	13.6000	-19.527%	30	177	-83.750%
2026-06-24	16.9000	16.9000	16.9000	16.9000	-16.749%	37	154	-86.923%
2026-06-23	20.3000	20.3000	20.3000	20.3000	-8.969%	3	122	-89.113%
2026-06-22	23.7000	23.7000	22.3000	22.3000	-44.389%	22	122	-90.090%
2026-06-11	35.9500	40.1000	35.9500	40.1000	-34.262%	5	119	-94.489%
2026-06-04	61.0000	61.0000	61.0000	61.0000	+21.032%	1	123	-96.377%
2026-06-03	50.4000	50.4000	50.4000	50.4000	-11.734%	5	123	-95.615%
2026-06-02	57.1000	57.1000	57.1000	57.1000	-5.822%	1	123	-96.130%
2026-06-01	60.9000	60.9000	59.7900	60.6300	+9.658%	3	123	-96.355%
2026-05-29	58.1000	58.1000	55.2900	55.2900	-22.779%	7	124	-96.003%
2026-05-28	65.5000	71.6000	65.5000	71.6000	+57.018%	15	127	-96.913%
2026-05-26	46.8500	47.2000	45.6000	45.6000	+25.103%	6	134	-95.154%
2026-05-22	34.0000	36.4500	34.0000	36.4500	+17.923%	4	133	-93.937%
2026-05-21	30.9100	30.9100	30.9100	30.9100	-2.184%	1	132	-92.850%
2026-05-20	30.2000	31.6000	30.2000	31.6000	+9.722%	11	132	-93.006%
2026-05-19	28.8000	28.8000	28.8000	28.8000	-8.280%	5	134	-92.326%
2026-05-18	30.1000	31.4000	29.9000	31.4000	+9.790%	5	134	-92.962%
2026-05-15	29.5000	29.5000	28.6000	28.6000	-13.595%	6	134	-92.273%
2026-05-14	33.5800	33.5800	33.0000	33.1000	+9.421%	5	133	-93.323%
2026-05-13	33.0500	33.0500	28.5000	30.2500	-11.808%	92	121	-92.694%
2026-05-12	36.0000	36.0000	34.3000	34.3000	+1.780%	37	121	-93.557%
2026-05-11	31.0000	34.0000	29.5700	33.7000	-3.355%	115	121	-93.442%
2026-05-08	35.0900	35.0900	34.8700	34.8700	+2.559%	2	19	-93.662%
2026-05-07	34.0000	34.0000	34.0000	34.0000	-15.444%	2	18	-93.500%
2026-05-06	41.0400	41.5200	40.2100	40.2100	+11.540%	7	16	-94.504%
2026-05-05	36.5900	36.5900	36.0500	36.0500	-18.989%	2	10	-93.870%
2026-05-04	44.6000	44.6000	44.5000	44.5000	-6.316%	2	10	-95.034%
2026-05-01	50.4000	50.4000	47.5000	47.5000	-6.164%	2	8	-95.347%
2026-04-17	50.6200	50.6200	50.6200	50.6200	+14.163%	5	8	-95.634%
2026-04-10	44.3400	44.3400	44.3400	44.3400	+1.697%	1	3	-95.016%
2026-04-09	43.6000	43.6000	43.6000	43.6000	-13.663%	1	3	-94.931%
2026-04-06	50.5000	50.5000	50.5000	50.5000	-38.188%	1	2	-95.624%
2026-03-05	81.9000	81.9000	81.7000	81.7000	0.000%	2	1	-97.295%