Dark

AVAV20260918C170
AVAV Sep 18 2026 170.00 Call (AVAV260918C00170000)
option OPRA

EOD

Sep 10, 2026

1.10-54.357%(-1.31)490

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0900	3.1000	0.5000	1.1000	-54.357%	490	803	0.000%
2026-09-09	3.9000	3.9000	2.0500	2.4100	-41.220%	356	800	-54.357%
2026-09-08	3.3000	4.6000	3.3000	4.1000	+28.125%	332	671	-73.171%
2026-09-04	3.3000	4.0800	3.0300	3.2000	-13.514%	44	613	-65.625%
2026-09-03	5.2000	5.5900	2.8500	3.7000	+1.093%	151	613	-70.270%
2026-09-02	3.1000	4.0000	2.3900	3.6600	+16.561%	83	661	-69.945%
2026-09-01	3.5000	3.5100	3.1000	3.1400	-27.816%	369	669	-64.968%
2026-08-31	4.0500	4.3500	3.7000	4.3500	-1.136%	14	589	-74.713%
2026-08-28	5.5000	6.3000	4.4000	4.4000	-31.783%	36	590	-75.000%
2026-08-27	4.8000	6.4500	4.7000	6.4500	+27.470%	20	575	-82.946%
2026-08-26	5.4000	5.5000	4.8000	5.0600	-6.296%	18	564	-78.261%
2026-08-25	6.0500	6.0500	5.3000	5.4000	-3.571%	14	551	-79.630%
2026-08-24	8.0000	8.0000	5.6000	5.6000	-50.000%	272	540	-80.357%
2026-08-21	11.0500	12.0000	11.0500	11.2000	+16.062%	10	313	-90.179%
2026-08-20	15.2000	15.2000	9.2000	9.6500	-43.895%	28	313	-88.601%
2026-08-19	15.2000	17.7900	14.5000	17.2000	-2.825%	12	301	-93.605%
2026-08-18	21.5500	21.5500	17.7000	17.7000	-23.043%	15	298	-93.785%
2026-08-17	28.8100	28.8100	23.0000	23.0000	-25.033%	10	300	-95.217%
2026-08-14	37.1500	37.1500	29.2000	30.6800	+0.921%	14	301	-96.415%
2026-08-13	29.5100	30.4000	27.8400	30.4000	-1.777%	3	301	-96.382%
2026-08-12	32.9500	33.2500	30.9500	30.9500	-8.971%	11	301	-96.446%
2026-08-11	28.0000	35.0000	28.0000	34.0000	+14.094%	15	302	-96.765%
2026-08-10	26.5000	29.8000	25.8000	29.8000	+9.038%	18	302	-96.309%
2026-08-07	19.6700	28.7800	18.3000	27.3300	+33.971%	16	303	-95.975%
2026-08-06	18.0000	21.8200	18.0000	20.4000	+6.974%	12	301	-94.608%
2026-08-05	21.9600	21.9600	17.8000	19.0700	-4.650%	13	299	-94.232%
2026-08-04	17.0000	20.9800	15.5700	20.0000	+48.699%	46	291	-94.500%
2026-08-03	13.0000	13.4500	12.5000	13.4500	+23.508%	15	284	-91.822%
2026-07-31	9.0000	10.8900	9.0000	10.8900	+11.578%	7	279	-89.899%
2026-07-30	8.9000	9.7600	8.9000	9.7600	+9.663%	6	279	-88.730%
2026-07-29	9.4000	9.4000	8.9000	8.9000	-33.582%	14	279	-87.640%
2026-07-28	11.8000	13.4000	11.8000	13.4000	-5.099%	16	289	-91.791%
2026-07-27	13.0900	14.2300	13.0900	14.1200	+15.833%	19	290	-92.210%
2026-07-24	13.4400	13.4400	12.1900	12.1900	-21.355%	3	289	-90.976%
2026-07-23	14.3500	17.6000	14.3500	15.5000	+0.649%	15	288	-92.903%
2026-07-22	14.0000	15.5600	14.0000	15.4000	+28.333%	17	281	-92.857%
2026-07-21	10.6000	12.9000	10.6000	12.0000	+16.505%	79	276	-90.833%
2026-07-20	9.9500	10.9000	9.1400	10.3000	-1.341%	10	253	-89.320%
2026-07-17	10.7500	10.7500	10.2000	10.4400	-15.122%	10	249	-89.464%
2026-07-16	11.6300	13.6300	11.1100	12.3000	+24.242%	60	245	-91.057%
2026-07-15	11.1500	11.1900	9.2000	9.9000	-10.488%	25	258	-88.889%
2026-07-14	11.0100	11.2700	10.4900	11.0600	+12.857%	15	240	-90.054%
2026-07-13	10.4200	10.4900	9.8000	9.8000	-11.472%	32	229	-88.776%
2026-07-10	11.8500	11.8500	11.0700	11.0700	-11.440%	133	216	-90.063%
2026-07-09	14.0000	14.2900	12.5000	12.5000	-32.578%	20	239	-91.200%
2026-07-08	22.5900	22.5900	17.8000	18.5400	-12.133%	11	236	-94.067%
2026-07-07	27.1000	27.1000	20.9800	21.1000	-35.944%	24	228	-94.787%
2026-07-06	32.6000	33.2300	29.9900	32.9400	-15.256%	9	227	-96.661%
2026-07-02	31.0000	43.5000	31.0000	38.8700	+46.845%	34	242	-97.170%
2026-07-01	26.2000	31.5000	24.2000	26.4700	+12.495%	120	242	-95.844%
2026-06-30	27.7000	29.0000	19.5600	23.5300	+63.858%	90	168	-95.325%
2026-06-29	14.3600	14.3600	14.3600	14.3600	+8.788%	3	133	-92.340%
2026-06-26	10.9800	13.2000	10.9800	13.2000	+13.111%	2	130	-91.667%
2026-06-25	11.3100	11.6700	11.3100	11.6700	-19.517%	2	129	-90.574%
2026-06-24	16.8000	16.8000	13.9000	14.5000	-18.539%	55	129	-92.414%
2026-06-22	21.0000	21.0000	17.0000	17.8000	-32.422%	32	146	-93.820%
2026-06-18	26.6000	26.6000	26.3400	26.3400	-5.081%	3	164	-95.824%
2026-06-17	28.0000	29.4000	27.1000	27.7500	+1.648%	12	164	-96.036%
2026-06-16	28.3200	29.6000	25.7000	27.3000	-14.953%	91	164	-95.971%
2026-06-15	30.4200	32.1000	29.5400	32.1000	+7.358%	60	208	-96.573%
2026-06-12	33.0000	33.0000	29.9000	29.9000	-20.795%	17	150	-96.321%
2026-06-11	35.0000	37.7500	35.0000	37.7500	+16.945%	2	136	-97.086%
2026-06-10	32.2800	32.2800	32.2800	32.2800	-4.327%	1	136	-96.592%
2026-06-09	31.7200	34.2000	31.5500	33.7400	-13.686%	21	135	-96.740%
2026-06-05	48.0000	48.0000	39.0900	39.0900	-14.464%	5	118	-97.186%
2026-06-03	45.7000	45.7000	45.7000	45.7000	-9.091%	1	117	-97.593%
2026-05-29	55.0000	55.0000	50.2700	50.2700	-19.374%	10	117	-97.812%
2026-05-28	50.0000	63.6000	50.0000	62.3500	+70.728%	25	127	-98.236%
2026-05-27	35.0000	36.5200	35.0000	36.5200	-7.310%	5	140	-96.988%
2026-05-26	39.4500	42.0000	39.4000	39.4000	+17.612%	12	139	-97.208%
2026-05-22	28.6500	33.5000	28.6500	33.5000	+33.307%	19	160	-96.716%
2026-05-21	25.5500	25.5500	25.1300	25.1300	+1.372%	2	162	-95.623%
2026-05-20	24.7900	24.7900	24.7900	24.7900	-2.784%	1	162	-95.563%
2026-05-19	25.5000	25.5000	25.5000	25.5000	-3.774%	1	161	-95.686%
2026-05-18	28.5000	28.5000	26.5000	26.5000	+6.000%	4	161	-95.849%
2026-05-15	26.0800	26.0800	24.2000	25.0000	-15.541%	19	161	-95.600%
2026-05-14	29.3300	29.6000	29.3300	29.6000	+6.590%	4	174	-96.284%
2026-05-13	29.7000	30.6000	26.0000	27.7700	-13.219%	22	154	-96.039%
2026-05-12	31.0000	34.2000	29.2000	32.0000	+3.459%	13	154	-96.563%
2026-05-11	26.6000	31.7000	26.6000	30.9300	-1.810%	26	154	-96.444%
2026-05-08	30.5000	32.0000	30.5000	31.5000	+2.273%	19	166	-96.508%
2026-05-07	34.2000	34.2000	29.8000	30.8000	-13.239%	62	160	-96.429%
2026-05-06	30.2000	37.2000	30.2000	35.5000	+14.701%	34	112	-96.901%
2026-05-05	37.2000	37.2000	30.1000	30.9500	-40.481%	196	83	-96.446%
2026-04-24	52.0000	52.0000	52.0000	52.0000	-12.825%	3	15	-97.885%
2026-04-22	59.6500	59.6500	59.6500	59.6500	+29.730%	2	14	-98.156%
2026-04-01	45.9800	45.9800	45.9800	45.9800	-32.183%	3	12	-97.608%
2026-03-13	67.8000	67.8000	67.8000	67.8000	+12.438%	5	9	-98.378%
2026-03-11	60.3000	60.3000	60.3000	60.3000	-38.249%	1	4	-98.176%
2026-03-02	132.6500	132.6500	97.6500	97.6500	+3.520%	8	5	-98.874%
2026-02-05	94.3300	94.3300	94.3300	94.3300	-31.030%	1	5	-98.834%
2026-01-29	136.7700	136.7700	136.7700	136.7700	-4.736%	4	4	-99.196%
2026-01-27	143.5700	143.5700	143.5700	143.5700	0.000%	4	4	-99.234%