Dark

AVAV20260918C180
AVAV Sep 18 2026 180.00 Call (AVAV260918C00180000)
option OPRA

EOD

Sep 10, 2026

0.4500-70.968%(-1.1000)439

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5000	1.4900	0.2600	0.4500	-70.968%	439	619	0.000%
2026-09-09	2.6500	2.6500	1.3400	1.5500	-35.417%	336	643	-70.968%
2026-09-08	2.4000	2.8500	2.1900	2.4000	-4.000%	66	420	-81.250%
2026-09-04	2.0000	2.5000	1.8800	2.5000	+8.225%	88	323	-82.000%
2026-09-03	4.1600	4.1600	1.8500	2.3100	+0.435%	19	323	-80.519%
2026-09-02	1.9000	2.3000	1.5400	2.3000	+21.053%	22	316	-80.435%
2026-09-01	2.3000	2.3000	1.8000	1.9000	-18.455%	24	315	-76.316%
2026-08-31	2.2100	2.4900	1.9000	2.3300	-18.815%	20	316	-80.687%
2026-08-28	3.5200	3.5200	2.7500	2.8700	-27.342%	62	313	-84.321%
2026-08-27	2.4000	4.0300	2.4000	3.9500	+4.222%	16	345	-88.608%
2026-08-26	3.6300	3.7900	3.5000	3.7900	+2.432%	4	346	-88.127%
2026-08-25	3.8000	4.0000	3.7000	3.7000	-11.905%	59	347	-87.838%
2026-08-24	4.5300	4.5300	4.0000	4.2000	-43.243%	25	292	-89.286%
2026-08-21	8.0000	8.8000	7.4000	7.4000	+5.714%	37	296	-93.919%
2026-08-20	10.9200	10.9200	6.7000	7.0000	-47.249%	68	291	-93.571%
2026-08-19	11.5000	13.3100	11.5000	13.2700	-5.214%	16	266	-96.609%
2026-08-18	17.9000	17.9000	14.0000	14.0000	-22.222%	13	255	-96.786%
2026-08-17	20.1700	20.1700	18.0000	18.0000	-23.729%	6	254	-97.500%
2026-08-14	23.6000	23.6000	23.6000	23.6000	-1.255%	1	251	-98.093%
2026-08-13	24.3000	24.3000	23.9000	23.9000	-5.534%	3	253	-98.117%
2026-08-12	27.5000	27.5000	25.3000	25.3000	-9.643%	12	253	-98.221%
2026-08-11	25.9800	28.4000	25.0000	28.0000	+12.994%	55	249	-98.393%
2026-08-10	21.8000	26.4900	21.8000	24.7800	+13.670%	17	283	-98.184%
2026-08-07	16.2000	23.5000	16.2000	21.8000	+28.614%	31	295	-97.936%
2026-08-06	12.3600	17.0000	12.3600	16.9500	+16.897%	12	282	-97.345%
2026-08-05	16.9200	16.9200	14.0000	14.5000	-10.604%	33	280	-96.897%
2026-08-04	12.7000	16.3000	12.7000	16.2200	+47.455%	58	269	-97.226%
2026-08-03	9.0000	11.0000	9.0000	11.0000	+37.845%	19	252	-95.909%
2026-07-31	7.5300	8.5000	6.7900	7.9800	+7.838%	18	239	-94.361%
2026-07-30	7.0000	7.4000	7.0000	7.4000	+27.586%	3	236	-93.919%
2026-07-29	7.5000	7.5000	5.6900	5.8000	-40.756%	4	233	-92.241%
2026-07-28	8.5000	9.7900	8.5000	9.7900	-11.000%	2	232	-95.403%
2026-07-27	10.0000	11.1500	10.0000	11.0000	+12.245%	6	231	-95.909%
2026-07-24	9.8000	9.8000	9.8000	9.8000	-25.758%	1	232	-95.408%
2026-07-23	14.0000	14.0000	13.2000	13.2000	+5.600%	4	231	-96.591%
2026-07-22	12.0000	12.5000	12.0000	12.5000	+27.551%	5	231	-96.400%
2026-07-21	8.2000	10.2000	8.2000	9.8000	+20.988%	13	232	-95.408%
2026-07-20	7.5000	8.1000	7.1000	8.1000	+12.500%	14	225	-94.444%
2026-07-17	8.6000	9.3000	7.2000	7.2000	-30.097%	3	221	-93.750%
2026-07-16	9.8000	10.9200	9.4600	10.3000	+28.750%	33	220	-95.631%
2026-07-15	10.0000	10.0000	8.0000	8.0000	-5.882%	2	207	-94.375%
2026-07-14	8.7500	8.7500	8.5000	8.5000	+7.595%	2	205	-94.706%
2026-07-13	8.0000	8.5000	7.7000	7.9000	-11.929%	18	204	-94.304%
2026-07-10	9.2000	9.3000	8.7700	8.9700	-13.750%	21	197	-94.983%
2026-07-09	10.9000	10.9000	10.4000	10.4000	-32.903%	4	187	-95.673%
2026-07-08	14.8000	15.5000	14.8000	15.5000	-11.429%	3	185	-97.097%
2026-07-07	18.1700	18.5700	17.3500	17.5000	-30.223%	23	185	-97.429%
2026-07-06	29.1600	29.1600	25.0800	25.0800	-24.184%	38	189	-98.206%
2026-07-02	25.8800	36.7000	25.8800	33.0800	+26.889%	17	172	-98.640%
2026-07-01	23.2000	26.5000	20.8400	26.0700	+25.578%	46	172	-98.274%
2026-06-30	22.0000	22.0000	16.5000	20.7600	+90.459%	30	163	-97.832%
2026-06-29	11.1000	11.2600	10.9000	10.9000	+4.808%	5	143	-95.872%
2026-06-26	10.8000	10.8000	10.3600	10.4000	+11.708%	13	141	-95.673%
2026-06-25	9.3800	9.3800	9.3100	9.3100	-15.364%	2	129	-95.166%
2026-06-24	11.0000	11.0000	11.0000	11.0000	-21.429%	15	128	-95.909%
2026-06-23	14.5000	14.5000	14.0000	14.0000	-5.597%	2	128	-96.786%
2026-06-22	20.0000	20.0000	14.8300	14.8300	-26.946%	27	127	-96.966%
2026-06-18	20.3000	20.3000	20.3000	20.3000	-11.739%	5	113	-97.783%
2026-06-16	23.0000	23.0000	23.0000	23.0000	-14.815%	1	113	-98.043%
2026-06-15	26.0000	27.0000	26.0000	27.0000	-0.735%	2	113	-98.333%
2026-06-12	31.6000	31.6000	27.2000	27.2000	-15.000%	7	112	-98.346%
2026-06-11	27.3000	32.0000	27.3000	32.0000	+8.844%	12	112	-98.594%
2026-06-10	26.8000	29.4000	26.8000	29.4000	+0.685%	11	108	-98.469%
2026-06-09	34.0000	34.0000	29.2000	29.2000	-19.956%	27	117	-98.459%
2026-06-08	36.4800	36.4800	36.4800	36.4800	+7.200%	2	116	-98.766%
2026-06-05	39.6300	39.6300	34.0300	34.0300	-26.022%	28	118	-98.678%
2026-06-04	46.0000	46.0000	46.0000	46.0000	+17.949%	1	117	-99.022%
2026-06-03	39.1000	39.1000	39.0000	39.0000	-15.217%	2	117	-98.846%
2026-06-02	46.0000	46.0000	46.0000	46.0000	-9.270%	1	118	-99.022%
2026-06-01	50.7000	50.7000	50.7000	50.7000	+12.667%	1	119	-99.112%
2026-05-29	47.6500	48.4000	45.0000	45.0000	-21.685%	6	120	-99.000%
2026-05-28	44.9000	59.1000	44.9000	57.4600	+72.449%	43	124	-99.217%
2026-05-27	34.4700	34.4700	30.5000	33.3200	-9.946%	15	137	-98.649%
2026-05-26	31.9000	38.0000	31.9000	37.0000	+26.756%	25	137	-98.784%
2026-05-22	27.9000	29.1900	27.7000	29.1900	+24.213%	13	146	-98.458%
2026-05-21	23.5000	23.5000	23.5000	23.5000	+9.659%	1	146	-98.085%
2026-05-19	22.1600	22.1600	21.4300	21.4300	-9.195%	4	146	-97.900%
2026-05-18	23.0000	23.6000	23.0000	23.6000	+7.468%	6	145	-98.093%
2026-05-15	24.3000	24.3000	21.3000	21.9600	-14.652%	34	145	-97.951%
2026-05-14	26.0100	26.0100	25.7300	25.7300	+10.619%	2	157	-98.251%
2026-05-13	21.5000	23.2600	21.5000	23.2600	-11.827%	6	151	-98.065%
2026-05-12	28.0000	31.5000	26.3800	26.3800	-2.296%	45	151	-98.294%
2026-05-11	24.3300	27.0000	23.8200	27.0000	-3.571%	19	151	-98.333%
2026-05-08	27.5000	28.0000	27.5000	28.0000	+3.704%	2	149	-98.393%
2026-05-07	29.5000	29.5000	26.5000	27.0000	-13.738%	32	148	-98.333%
2026-05-06	31.6200	33.1000	31.1000	31.3000	+17.669%	111	143	-98.562%
2026-05-05	31.0000	31.0000	26.6000	26.6000	-25.070%	48	75	-98.308%
2026-05-04	36.3800	36.3800	35.5000	35.5000	-5.836%	36	88	-98.732%
2026-05-01	37.7000	37.7000	37.7000	37.7000	-0.737%	1	52	-98.806%
2026-04-29	37.5000	37.9800	37.2400	37.9800	-23.381%	3	52	-98.815%
2026-04-23	49.5700	49.5700	49.5700	49.5700	-14.342%	1	50	-99.092%
2026-04-22	56.1300	57.8700	56.1300	57.8700	+25.531%	3	51	-99.222%
2026-04-20	45.0000	46.1000	45.0000	46.1000	-12.970%	3	50	-99.024%
2026-04-16	52.9700	52.9700	52.9700	52.9700	+45.923%	1	48	-99.150%
2026-04-10	33.8300	36.3000	33.8300	36.3000	+10.000%	49	48	-98.760%
2026-04-09	34.0000	34.5000	33.0000	33.0000	-21.316%	17	35	-98.636%
2026-04-08	41.9400	41.9400	41.9400	41.9400	-4.027%	1	21	-98.927%
2026-04-01	43.7000	43.7000	43.7000	43.7000	+11.055%	1	21	-98.970%
2026-03-31	38.7000	39.5500	38.7000	39.3500	+8.702%	11	22	-98.856%
2026-03-30	38.2500	38.2500	36.2000	36.2000	-28.824%	15	18	-98.757%
2026-03-25	50.3500	50.8600	50.3500	50.8600	+6.669%	2	3	-99.115%
2026-03-24	47.6800	47.6800	47.6800	47.6800	-17.977%	1	3	-99.056%
2026-03-19	58.1300	58.1300	58.1300	58.1300	-11.750%	1	3	-99.226%
2026-03-18	65.8700	65.8700	65.8700	65.8700	+2.124%	1	2	-99.317%
2026-03-02	64.5000	64.5000	64.5000	64.5000	0.000%	1	1	-99.302%