Dark

AVAV20260918C185
AVAV Sep 18 2026 185.00 Call (AVAV260918C00185000)
option OPRA

EOD

Sep 10, 2026

0.5200-48.000%(-0.4800)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.8500	0.0500	0.5200	-48.000%	31	257	0.000%
2026-09-09	1.1100	1.4500	1.0000	1.0000	-45.652%	137	263	-48.000%
2026-09-08	2.0000	2.0800	1.7700	1.8400	+13.580%	12	194	-71.739%
2026-09-04	2.2000	2.2000	1.6200	1.6200	-22.857%	3	190	-67.901%
2026-09-03	2.5000	2.5000	1.4500	2.1000	+32.911%	9	190	-75.238%
2026-09-02	1.5000	1.6600	1.2000	1.5800	+2.597%	23	190	-67.089%
2026-09-01	1.9900	1.9900	1.5400	1.5400	-28.372%	7	192	-66.234%
2026-08-31	1.8800	2.1500	1.8500	2.1500	-2.273%	30	193	-75.814%
2026-08-28	2.4000	2.4000	2.2000	2.2000	-34.718%	5	184	-76.364%
2026-08-27	2.3500	3.3700	2.3000	3.3700	+30.620%	20	182	-84.570%
2026-08-26	3.3000	3.3000	2.4700	2.5800	-21.818%	75	173	-79.845%
2026-08-25	3.3000	3.3000	3.3000	3.3000	+6.452%	2	175	-84.242%
2026-08-24	5.2200	5.2200	3.1000	3.1000	-58.667%	21	175	-83.226%
2026-08-21	6.9300	7.5000	6.9300	7.5000	+24.792%	2	175	-93.067%
2026-08-20	8.0400	8.0400	5.7600	6.0100	-47.048%	67	173	-91.348%
2026-08-19	11.3700	11.3700	10.3200	11.3500	-17.153%	5	136	-95.419%
2026-08-18	12.0000	13.7000	12.0000	13.7000	-12.010%	8	134	-96.204%
2026-08-17	21.0000	21.0000	15.5700	15.5700	-29.001%	8	139	-96.660%
2026-08-14	29.7000	29.7000	21.9300	21.9300	+14.219%	10	135	-97.629%
2026-08-13	19.3900	19.3900	19.0300	19.2000	-23.200%	87	154	-97.292%
2026-08-12	26.1500	26.1500	25.0000	25.0000	+0.080%	3	154	-97.920%
2026-08-11	21.2600	25.9000	21.2600	24.9800	+12.777%	39	153	-97.918%
2026-08-10	20.7200	22.6600	20.7200	22.1500	+5.627%	15	167	-97.652%
2026-08-07	16.6000	20.9700	16.6000	20.9700	+36.169%	6	159	-97.520%
2026-08-06	15.4000	15.4000	15.4000	15.4000	+5.479%	2	157	-96.623%
2026-08-05	14.6000	14.6000	14.6000	14.6000	-3.311%	2	157	-96.438%
2026-08-04	11.1100	15.1000	10.9000	15.1000	+141.987%	6	158	-96.556%
2026-07-31	5.7000	6.2400	5.7000	6.2400	+7.586%	3	157	-91.667%
2026-07-30	5.8000	5.8000	5.8000	5.8000	-4.918%	1	156	-91.034%
2026-07-29	7.0000	7.0000	6.1000	6.1000	-33.839%	5	157	-91.475%
2026-07-28	10.0000	10.0000	9.2200	9.2200	-7.800%	13	154	-94.360%
2026-07-27	9.4000	10.0000	9.3000	10.0000	-14.530%	14	154	-94.800%
2026-07-23	11.1000	11.7000	11.1000	11.7000	+7.045%	2	164	-95.556%
2026-07-22	10.9300	10.9300	10.9300	10.9300	+17.527%	1	163	-95.242%
2026-07-21	8.9000	9.3000	8.9000	9.3000	+45.313%	5	163	-94.409%
2026-07-20	6.7200	7.4000	6.3000	6.4000	-13.514%	9	158	-91.875%
2026-07-17	8.1000	8.1000	7.4000	7.4000	-19.565%	6	162	-92.973%
2026-07-16	9.1000	9.8800	9.1000	9.2000	+31.429%	8	165	-94.348%
2026-07-15	7.4000	7.4000	6.4000	7.0000	-12.500%	14	161	-92.571%
2026-07-14	8.0000	8.0000	8.0000	8.0000	+14.286%	1	162	-93.500%
2026-07-13	7.3100	7.3100	6.9000	7.0000	-12.500%	7	161	-92.571%
2026-07-10	9.3100	9.3100	7.8500	8.0000	-10.112%	16	156	-93.500%
2026-07-09	10.0000	10.1000	8.9000	8.9000	-35.971%	12	148	-94.157%
2026-07-08	18.0000	18.0000	13.6000	13.9000	-12.303%	113	146	-96.259%
2026-07-07	16.5000	17.2500	15.8500	15.8500	-33.958%	89	228	-96.719%
2026-07-06	30.6100	30.6100	24.0000	24.0000	-25.234%	74	190	-97.833%
2026-07-02	30.0000	32.1000	29.6900	32.1000	+37.121%	105	57	-98.380%
2026-07-01	19.2500	23.6000	19.2500	23.4100	+46.130%	28	57	-97.779%
2026-06-30	18.3000	18.3000	16.0200	16.0200	+60.200%	2	55	-96.754%
2026-06-29	10.1000	10.1000	10.0000	10.0000	-13.043%	2	55	-94.800%
2026-06-24	11.5000	11.5000	11.5000	11.5000	-8.803%	3	53	-95.478%
2026-06-23	12.8000	12.8000	12.6100	12.6100	-39.375%	19	53	-95.876%
2026-06-18	20.2000	21.2000	20.2000	20.8000	-7.965%	5	57	-97.500%
2026-06-17	22.6000	22.6000	22.6000	22.6000	+9.232%	3	57	-97.699%
2026-06-16	20.6900	20.6900	20.6900	20.6900	-19.022%	1	57	-97.487%
2026-06-15	24.8000	25.5500	24.8000	25.5500	+4.286%	2	58	-97.965%
2026-06-12	26.7700	26.7700	24.5000	24.5000	-9.993%	5	57	-97.878%
2026-06-10	27.2200	27.2200	27.2200	27.2200	-1.662%	2	56	-98.090%
2026-06-09	27.1600	27.6800	27.1600	27.6800	-15.994%	2	54	-98.121%
2026-06-08	32.9500	32.9500	32.9500	32.9500	-1.642%	1	55	-98.422%
2026-06-05	37.0000	37.0000	33.5000	33.5000	-22.093%	14	54	-98.448%
2026-06-04	43.0000	43.0000	43.0000	43.0000	+7.500%	1	55	-98.791%
2026-06-03	40.0000	40.0000	40.0000	40.0000	-16.037%	1	55	-98.700%
2026-06-01	47.6400	47.6400	47.6400	47.6400	+9.316%	1	55	-98.908%
2026-05-29	43.3800	43.5800	43.2600	43.5800	-18.405%	16	56	-98.807%
2026-05-28	41.2000	53.4100	41.2000	53.4100	+77.442%	16	71	-99.026%
2026-05-27	29.3500	30.1000	29.0000	30.1000	-9.880%	3	63	-98.272%
2026-05-26	31.0000	34.4600	31.0000	33.4000	+45.407%	11	64	-98.443%
2026-05-22	22.9700	22.9700	22.9700	22.9700	+9.381%	1	60	-97.736%
2026-05-20	21.0000	21.0000	21.0000	21.0000	-2.326%	1	60	-97.524%
2026-05-18	20.5000	22.4000	20.5000	21.5000	+8.586%	4	59	-97.581%
2026-05-15	21.4000	21.4000	19.8000	19.8000	-17.740%	7	59	-97.374%
2026-05-14	23.8000	24.0700	22.2000	24.0700	+15.057%	4	62	-97.840%
2026-05-13	21.0000	21.0000	20.4000	20.9200	-19.477%	3	60	-97.514%
2026-05-08	25.9800	25.9800	25.9800	25.9800	+5.182%	1	60	-97.998%
2026-05-07	29.1000	29.1000	24.7000	24.7000	-15.208%	5	60	-97.895%
2026-05-06	29.6500	31.0000	29.1300	29.1300	+15.366%	16	58	-98.215%
2026-05-05	27.3800	27.3800	25.2500	25.2500	-24.311%	14	53	-97.941%
2026-05-04	34.0000	34.2800	33.3600	33.3600	-8.402%	51	44	-98.441%
2026-05-01	39.9000	39.9000	36.4200	36.4200	-6.615%	2	64	-98.572%
2026-04-30	37.9000	39.0000	37.9000	39.0000	+8.939%	2	64	-98.667%
2026-04-29	36.0300	36.0300	35.8000	35.8000	-6.479%	3	63	-98.547%
2026-04-28	40.7300	40.7500	38.2800	38.2800	-14.554%	37	61	-98.642%
2026-04-27	44.8000	44.8000	44.8000	44.8000	+1.129%	1	34	-98.839%
2026-04-24	44.3000	44.3000	44.3000	44.3000	-9.573%	1	33	-98.826%
2026-04-23	48.3000	48.9900	48.3000	48.9900	-18.891%	4	33	-98.939%
2026-04-21	60.7000	60.7000	60.4000	60.4000	+43.810%	2	32	-99.139%
2026-04-20	38.2000	42.0000	38.2000	42.0000	+10.818%	2	32	-98.762%
2026-04-17	38.3000	38.3000	37.9000	37.9000	-20.711%	2	30	-98.628%
2026-04-16	48.8300	48.8300	47.8000	47.8000	+5.055%	5	28	-98.912%
2026-04-14	45.5000	45.5000	45.5000	45.5000	+19.110%	1	28	-98.857%
2026-04-13	38.2000	38.2000	38.2000	38.2000	+20.963%	3	28	-98.639%
2026-04-10	31.5800	31.5800	31.5800	31.5800	-1.895%	2	28	-98.353%
2026-04-09	35.0000	35.0000	32.1900	32.1900	-14.841%	9	26	-98.385%
2026-04-08	43.2300	43.2800	37.8000	37.8000	+2.578%	11	29	-98.624%
2026-04-07	38.1000	38.1000	36.8500	36.8500	+10.661%	2	20	-98.589%
2026-04-02	33.3500	33.3500	33.3000	33.3000	-9.707%	2	16	-98.438%
2026-04-01	36.9000	36.9000	36.5700	36.8800	+4.713%	3	16	-98.590%
2026-03-30	38.2000	38.2000	35.2200	35.2200	-8.281%	27	14	-98.524%
2026-03-27	38.4000	38.4000	38.4000	38.4000	-21.633%	1	8	-98.646%
2026-03-24	49.0000	49.0000	49.0000	49.0000	-16.525%	2	7	-98.939%
2026-03-11	60.0000	60.0000	58.7000	58.7000	-19.034%	3	5	-99.114%
2026-03-04	72.5000	72.5000	72.5000	72.5000	-9.938%	1	3	-99.283%
2026-03-03	74.0000	80.5000	74.0000	80.5000	+36.672%	3	2	-99.354%
2026-03-02	58.9000	58.9000	58.9000	58.9000	0.000%	1	1	-99.117%