Dark

AVAV20260918C175
AVAV Sep 18 2026 175.00 Call (AVAV260918C00175000)
option OPRA

EOD

Sep 10, 2026

0.6000-64.706%(-1.1000)333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.9000	3.9000	0.5000	0.6000	-64.706%	333	1,187	0.000%
2026-09-09	2.8000	2.8600	1.7000	1.7000	-44.262%	252	1,188	-64.706%
2026-09-08	3.7400	3.7400	2.9000	3.0500	+27.083%	24	1,023	-80.328%
2026-09-04	2.7500	2.7500	2.4000	2.4000	-14.894%	39	992	-75.000%
2026-09-03	4.0000	4.4000	2.3500	2.8200	+0.714%	28	992	-78.723%
2026-09-02	2.5000	3.3000	2.0000	2.8000	+12.000%	17	995	-78.571%
2026-09-01	2.9600	2.9700	2.5000	2.5000	-24.242%	41	993	-76.000%
2026-08-31	3.3000	3.6000	3.0600	3.3000	-5.444%	17	985	-81.818%
2026-08-28	4.4000	4.4000	3.4900	3.4900	-31.836%	31	977	-82.808%
2026-08-27	3.5000	5.3000	3.5000	5.1200	+6.667%	18	982	-88.281%
2026-08-26	4.2000	4.8000	4.0300	4.8000	+7.143%	22	977	-87.500%
2026-08-25	4.8600	4.8600	4.4000	4.4800	-6.667%	38	981	-86.607%
2026-08-24	6.6000	6.6000	4.5000	4.8000	-48.052%	80	961	-87.500%
2026-08-21	9.1000	9.9700	9.1000	9.2400	+1.538%	13	901	-93.506%
2026-08-20	13.2500	13.2500	7.9600	9.1000	-40.523%	30	897	-93.407%
2026-08-19	14.3000	15.8000	14.3000	15.3000	-8.929%	16	897	-96.078%
2026-08-18	16.8000	16.8000	16.8000	16.8000	-18.049%	5	898	-96.429%
2026-08-17	25.5000	25.5000	20.5000	20.5000	-25.590%	18	897	-97.073%
2026-08-14	34.7000	40.0000	26.1600	27.5500	+17.234%	24	904	-97.822%
2026-08-13	24.1000	26.4000	23.5000	23.5000	-17.544%	6	923	-97.447%
2026-08-12	30.3700	30.3700	28.5000	28.5000	-5.473%	6	923	-97.895%
2026-08-11	25.8000	31.2200	25.8000	30.1500	+13.774%	8	926	-98.010%
2026-08-10	23.9500	26.9000	23.5000	26.5000	+1.222%	19	929	-97.736%
2026-08-07	18.4000	26.2500	16.1000	26.1800	+43.373%	49	925	-97.708%
2026-08-06	12.9000	18.5000	12.9000	18.2600	+8.047%	11	927	-96.714%
2026-08-05	20.0000	20.0000	16.3000	16.9000	-3.429%	23	927	-96.450%
2026-08-04	14.8000	18.3500	14.8000	17.5000	+40.000%	42	922	-96.571%
2026-08-03	9.5800	12.5000	9.5800	12.5000	+42.045%	115	926	-95.200%
2026-07-31	8.0000	8.8000	8.0000	8.8000	+10.276%	10	974	-93.182%
2026-07-30	8.2100	8.2100	7.3600	7.9800	-0.250%	7	973	-92.481%
2026-07-29	9.0000	9.0000	8.0000	8.0000	-33.333%	41	969	-92.500%
2026-07-28	11.2600	12.0000	11.2600	12.0000	-1.639%	9	950	-95.000%
2026-07-27	12.3000	13.2400	12.0000	12.2000	+12.963%	11	957	-95.082%
2026-07-24	11.9000	12.2000	10.8000	10.8000	-30.097%	56	962	-94.444%
2026-07-23	12.4000	15.5000	12.4000	15.4500	+11.151%	43	957	-96.117%
2026-07-22	14.0000	14.0000	13.9000	13.9000	+26.364%	5	918	-95.683%
2026-07-21	8.6000	11.2000	8.6000	11.0000	+32.530%	19	921	-94.545%
2026-07-20	9.0000	9.7000	8.0000	8.3000	-7.366%	30	915	-92.771%
2026-07-17	9.6100	10.3300	8.9600	8.9600	-18.545%	7	902	-93.304%
2026-07-16	10.1600	12.5400	10.1000	11.0000	+27.168%	59	900	-94.545%
2026-07-15	10.3800	10.3800	8.1500	8.6500	-11.735%	16	884	-93.064%
2026-07-14	9.9400	10.3300	9.2800	9.8000	+8.889%	16	884	-93.878%
2026-07-13	9.9000	9.9000	8.9000	9.0000	-10.891%	12	874	-93.333%
2026-07-10	12.0000	12.0000	9.6100	10.1000	-10.302%	122	870	-94.059%
2026-07-09	12.9400	13.0000	11.2000	11.2600	-32.976%	62	885	-94.671%
2026-07-08	21.0700	21.5000	16.8000	16.8000	-12.500%	17	895	-96.429%
2026-07-07	20.6800	21.0000	19.2000	19.2000	-29.230%	124	901	-96.875%
2026-07-06	30.7900	30.7900	27.1300	27.1300	-25.055%	20	837	-97.788%
2026-07-02	27.7500	41.7800	27.7500	36.2000	+49.525%	86	918	-98.343%
2026-07-01	22.8700	29.0000	22.0000	24.2100	+6.184%	192	918	-97.522%
2026-06-30	28.2000	28.2000	17.5000	22.8000	+78.125%	120	894	-97.368%
2026-06-29	12.5000	12.8000	12.5000	12.8000	+28.128%	23	939	-95.313%
2026-06-26	11.7000	11.7000	9.9900	9.9900	-2.059%	3	919	-93.994%
2026-06-25	11.6000	11.6000	10.1700	10.2000	-19.811%	36	917	-94.118%
2026-06-24	13.3000	14.0000	12.7200	12.7200	-13.763%	8	916	-95.283%
2026-06-23	15.3000	15.8000	14.7500	14.7500	-10.606%	26	914	-95.932%
2026-06-22	23.3000	23.3000	16.0000	16.5000	-35.798%	101	898	-96.364%
2026-06-18	23.5000	25.7000	23.4000	25.7000	+5.285%	47	876	-97.665%
2026-06-17	24.1000	26.4000	24.1000	24.4100	-2.749%	14	876	-97.542%
2026-06-16	26.0400	27.5000	23.4000	25.1000	-14.915%	58	883	-97.610%
2026-06-15	28.5000	29.5000	26.4000	29.5000	+6.115%	83	871	-97.966%
2026-06-12	29.5000	31.4000	27.8000	27.8000	-18.950%	44	900	-97.842%
2026-06-11	32.3300	34.3000	31.0000	34.3000	+14.295%	27	890	-98.251%
2026-06-10	31.6000	31.6000	30.0100	30.0100	-4.639%	18	906	-98.001%
2026-06-09	34.1000	34.1000	28.8000	31.4700	-16.125%	117	897	-98.093%
2026-06-08	40.2000	40.2000	37.5000	37.5200	+4.222%	19	847	-98.401%
2026-06-05	47.3200	47.3200	35.3000	36.0000	-30.502%	149	855	-98.333%
2026-06-04	44.5000	51.8200	44.5000	51.8000	+23.333%	14	976	-98.842%
2026-06-03	44.0000	45.0000	41.0000	42.0000	-17.647%	16	977	-98.571%
2026-06-02	47.6500	51.0000	45.1000	51.0000	-1.923%	15	991	-98.824%
2026-06-01	49.3000	53.2900	47.7000	52.0000	-1.887%	16	1,001	-98.846%
2026-05-29	55.0000	55.0000	46.2300	53.0000	-13.115%	25	1,010	-98.868%
2026-05-28	44.6800	62.1000	44.6800	61.0000	+78.467%	165	1,029	-99.016%
2026-05-27	35.0000	35.0000	32.4500	34.1800	-7.622%	34	1,157	-98.245%
2026-05-26	35.8000	40.0000	32.8000	37.0000	+17.610%	105	1,144	-98.378%
2026-05-22	26.4000	31.4600	26.2500	31.4600	+25.840%	84	1,252	-98.093%
2026-05-21	23.5300	25.0000	23.5000	25.0000	-0.794%	35	1,257	-97.600%
2026-05-20	23.7500	25.2000	23.7500	25.2000	+8.855%	9	1,257	-97.619%
2026-05-19	22.8000	24.0000	21.9000	23.1500	-9.570%	34	1,333	-97.408%
2026-05-18	23.9400	25.6000	23.5000	25.6000	+9.589%	47	1,333	-97.656%
2026-05-15	25.9000	25.9000	22.5000	23.3600	-16.571%	678	1,333	-97.432%
2026-05-14	26.3000	28.6000	25.3100	28.0000	+8.192%	44	1,558	-97.857%
2026-05-13	28.0000	28.0000	22.7900	25.8800	-14.020%	161	1,105	-97.682%
2026-05-12	29.5000	33.0000	27.3000	30.1000	+4.696%	387	1,105	-98.007%
2026-05-11	27.9000	30.5000	24.4000	28.7500	-2.872%	104	1,105	-97.913%
2026-05-08	28.9000	31.0000	26.2000	29.6000	+2.245%	76	1,057	-97.973%
2026-05-07	32.9000	33.5300	27.5000	28.9500	-13.582%	440	1,011	-97.927%
2026-05-06	32.0000	35.8000	31.7000	33.5000	+11.667%	808	664	-98.209%
2026-05-05	36.6500	36.6500	29.0000	30.0000	-21.032%	114	23	-98.000%
2026-05-04	35.7500	38.0000	35.2000	37.9900	-6.174%	4	26	-98.421%
2026-04-29	40.4900	40.4900	40.4900	40.4900	-27.684%	1	26	-98.518%
2026-04-23	55.9900	55.9900	55.9900	55.9900	+1.248%	1	25	-98.928%
2026-04-16	55.1000	55.3000	55.1000	55.3000	+51.715%	2	24	-98.915%
2026-04-10	36.0500	37.4300	36.0500	36.4500	+1.958%	21	25	-98.354%
2026-04-09	36.6200	37.5200	35.0000	35.7500	-19.464%	7	6	-98.322%
2026-04-08	44.3900	44.3900	44.3900	44.3900	-37.035%	1	3	-98.648%
2026-03-05	81.0000	81.0000	70.5000	70.5000	+2.174%	2	2	-99.149%
2026-03-02	73.0000	73.0000	69.0000	69.0000	0.000%	2	2	-99.130%