Dark

AVAV20260918C190
AVAV Sep 18 2026 190.00 Call (AVAV260918C00190000)
option OPRA

EOD

Sep 10, 2026

0.2200-74.118%(-0.6300)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4500	0.6500	0.2100	0.2200	-74.118%	167	467	0.000%
2026-09-09	1.1000	1.1000	0.8000	0.8500	-39.286%	98	508	-74.118%
2026-09-08	1.7000	1.8000	1.3800	1.4000	+7.692%	57	484	-84.286%
2026-09-04	1.2800	1.3000	1.2700	1.3000	-12.162%	6	477	-83.077%
2026-09-03	1.9000	1.9000	1.2000	1.4800	+9.630%	27	477	-85.135%
2026-09-02	1.1000	1.3500	0.9500	1.3500	+3.846%	13	480	-83.704%
2026-09-01	1.3000	1.3000	1.3000	1.3000	-21.687%	1	483	-83.077%
2026-08-31	1.4700	1.6600	1.4500	1.6600	-14.872%	7	484	-86.747%
2026-08-28	2.1000	2.1000	1.9000	1.9500	-27.778%	8	481	-88.718%
2026-08-27	2.0500	2.7000	1.9200	2.7000	+24.424%	140	478	-91.852%
2026-08-26	2.4000	2.5200	2.0500	2.1700	-7.660%	41	444	-89.862%
2026-08-25	2.5500	2.7500	2.3500	2.3500	-9.615%	5	440	-90.638%
2026-08-24	5.1400	5.1400	2.6000	2.6000	-58.400%	241	439	-91.538%
2026-08-21	5.8800	6.2500	5.6000	6.2500	+12.410%	31	300	-96.480%
2026-08-20	8.0500	8.0500	4.6000	5.5600	-45.914%	16	281	-96.043%
2026-08-19	8.5000	10.2800	8.1500	10.2800	-6.290%	7	283	-97.860%
2026-08-18	12.0500	12.0500	10.9700	10.9700	-21.079%	4	284	-97.995%
2026-08-17	16.8000	16.8000	13.8800	13.9000	-31.527%	43	283	-98.417%
2026-08-14	25.2300	26.0000	19.4700	20.3000	+6.394%	39	288	-98.916%
2026-08-13	19.4000	19.6800	16.9600	19.0800	-12.877%	97	309	-98.847%
2026-08-12	22.4700	22.4700	20.9000	21.9000	-4.783%	13	309	-98.995%
2026-08-11	20.6000	23.4000	20.6000	23.0000	+12.469%	55	312	-99.043%
2026-08-10	18.6800	20.9000	17.5000	20.4500	+4.872%	60	309	-98.924%
2026-08-07	12.6500	19.5000	12.6500	19.5000	+49.655%	25	302	-98.872%
2026-08-06	13.0000	13.8800	13.0000	13.0300	+1.797%	5	288	-98.312%
2026-08-05	14.0900	14.0900	11.2200	12.8000	+2.564%	88	283	-98.281%
2026-08-04	10.0000	13.5800	10.0000	12.4800	+52.195%	10	213	-98.237%
2026-08-03	7.0000	8.2000	7.0000	8.2000	+34.426%	11	209	-97.317%
2026-07-31	6.0000	6.1000	6.0000	6.1000	+19.608%	2	204	-96.393%
2026-07-30	5.1000	5.1000	5.1000	5.1000	-8.929%	1	205	-95.686%
2026-07-29	5.6000	6.6000	5.3000	5.6000	-23.706%	10	206	-96.071%
2026-07-28	7.2200	7.3400	7.2200	7.3400	-15.922%	3	205	-97.003%
2026-07-27	7.2800	9.2900	7.2800	8.7300	+16.245%	25	205	-97.480%
2026-07-24	8.3200	8.6000	7.5100	7.5100	-24.900%	14	204	-97.071%
2026-07-23	9.7000	11.0800	9.7000	10.0000	+21.951%	14	200	-97.800%
2026-07-22	8.3000	9.9800	8.2000	8.2000	-1.205%	5	196	-97.317%
2026-07-21	6.4000	8.3000	6.4000	8.3000	+24.812%	6	196	-97.349%
2026-07-20	5.8000	6.6500	5.6000	6.6500	+3.101%	5	193	-96.692%
2026-07-17	6.8000	7.5000	6.4500	6.4500	-22.289%	14	193	-96.589%
2026-07-16	7.5000	8.8900	7.2500	8.3000	+36.289%	19	191	-97.349%
2026-07-15	7.5000	7.5000	6.0900	6.0900	-14.825%	4	174	-96.388%
2026-07-14	7.1000	7.1500	6.8000	7.1500	+13.492%	4	175	-96.923%
2026-07-13	6.4000	6.8500	6.0000	6.3000	-11.765%	41	174	-96.508%
2026-07-10	7.4000	7.4000	6.9000	7.1400	-11.852%	21	197	-96.919%
2026-07-09	9.0000	9.0200	8.1000	8.1000	-48.604%	37	176	-97.284%
2026-07-07	20.3700	20.3700	14.8000	15.7600	-27.971%	12	174	-98.604%
2026-07-06	21.3400	22.5600	21.2000	21.8800	-24.811%	11	172	-98.995%
2026-07-02	30.1300	35.7000	27.0600	29.1000	+56.452%	110	91	-99.244%
2026-07-01	19.0000	19.6000	18.6000	18.6000	+8.140%	5	91	-98.817%
2026-06-30	23.0000	23.0000	13.0000	17.2000	+88.184%	26	90	-98.721%
2026-06-29	9.1000	9.1400	9.1000	9.1400	+7.403%	2	96	-97.593%
2026-06-26	8.5100	8.5100	8.5100	8.5100	+10.952%	1	96	-97.415%
2026-06-25	8.4000	8.4000	7.6700	7.6700	-23.300%	5	97	-97.132%
2026-06-24	10.8800	10.8800	10.0000	10.0000	-10.555%	4	97	-97.800%
2026-06-23	12.2000	12.2000	11.1800	11.1800	-19.568%	37	98	-98.032%
2026-06-22	16.6000	16.6000	13.7000	13.9000	-31.527%	14	108	-98.417%
2026-06-18	18.9700	20.3000	18.6000	20.3000	+6.283%	14	121	-98.916%
2026-06-16	19.0000	19.1000	19.0000	19.1000	-17.495%	2	121	-98.848%
2026-06-15	23.1500	23.1500	23.1500	23.1500	+5.227%	10	121	-99.050%
2026-06-12	25.0000	25.0000	22.0000	22.0000	-26.224%	4	112	-99.000%
2026-06-11	29.8200	29.8200	29.8200	29.8200	+27.983%	2	111	-99.262%
2026-06-10	23.3000	23.3000	23.3000	23.3000	-0.851%	4	111	-99.056%
2026-06-09	27.4000	27.4000	23.5000	23.5000	-24.992%	3	111	-99.064%
2026-06-08	33.8000	33.8000	31.3300	31.3300	+0.096%	5	111	-99.298%
2026-06-05	36.5000	36.5000	29.9000	31.3000	-24.029%	36	112	-99.297%
2026-06-04	40.3300	41.2000	40.3300	41.2000	+18.052%	4	114	-99.466%
2026-06-03	38.0000	38.0000	34.0000	34.9000	-22.788%	12	118	-99.370%
2026-06-01	45.2000	45.2000	45.2000	45.2000	+0.444%	2	120	-99.513%
2026-05-29	46.3000	46.3000	40.5000	45.0000	-15.254%	15	122	-99.511%
2026-05-28	40.9000	53.2000	39.3500	53.1000	+78.788%	34	127	-99.586%
2026-05-27	27.3000	29.7000	26.9000	29.7000	-8.615%	8	142	-99.259%
2026-05-26	27.4000	33.0000	27.4000	32.5000	+21.723%	29	145	-99.323%
2026-05-22	20.0000	26.7000	20.0000	26.7000	+35.190%	8	138	-99.176%
2026-05-21	18.6000	19.7500	18.6000	19.7500	+7.571%	32	108	-98.886%
2026-05-20	18.3600	18.3600	18.3600	18.3600	+6.127%	1	108	-98.802%
2026-05-19	17.3000	17.3000	17.3000	17.3000	-14.694%	1	105	-98.728%
2026-05-18	21.1000	21.2000	19.6000	20.2800	+7.872%	9	105	-98.915%
2026-05-15	19.8000	19.9000	18.5000	18.8000	-14.778%	10	105	-98.830%
2026-05-14	21.7000	22.0600	20.7000	22.0600	+9.208%	4	113	-99.003%
2026-05-13	21.0000	21.0000	18.2500	20.2000	-26.277%	12	110	-98.911%
2026-05-12	27.4000	27.4000	27.4000	27.4000	+20.971%	4	110	-99.197%
2026-05-11	21.9000	22.9000	20.5100	22.6500	-7.096%	20	110	-99.029%
2026-05-08	24.0500	24.3800	24.0500	24.3800	+4.188%	2	119	-99.098%
2026-05-07	25.5000	25.5000	22.7000	23.4000	-15.827%	24	119	-99.060%
2026-05-06	26.6100	29.3000	25.9800	27.8000	+17.548%	42	121	-99.209%
2026-05-05	28.0000	28.0000	23.6500	23.6500	-22.459%	17	90	-99.070%
2026-05-04	31.7500	31.7500	30.5000	30.5000	-7.604%	2	79	-99.279%
2026-05-01	39.8400	39.8400	33.0100	33.0100	-13.132%	11	68	-99.334%
2026-04-30	35.5000	38.0000	35.5000	38.0000	+12.426%	2	68	-99.421%
2026-04-29	33.8000	33.8000	33.8000	33.8000	-12.435%	1	66	-99.349%
2026-04-28	39.5500	39.7200	38.0000	38.6000	-8.747%	71	66	-99.430%
2026-04-27	42.5000	42.5000	42.3000	42.3000	-3.535%	3	44	-99.480%
2026-04-24	43.8500	43.8500	43.8500	43.8500	-2.664%	10	43	-99.498%
2026-04-23	44.5000	45.0500	44.5000	45.0500	-7.628%	3	34	-99.512%
2026-04-22	49.6500	49.6500	48.7700	48.7700	+25.923%	4	32	-99.549%
2026-04-20	38.7300	38.7300	38.7300	38.7300	+8.548%	1	34	-99.432%
2026-04-17	36.1100	36.1100	35.6800	35.6800	-10.352%	3	33	-99.383%
2026-04-14	40.9000	40.9000	39.8000	39.8000	+33.557%	4	30	-99.447%
2026-04-09	30.0000	30.0000	29.6200	29.8000	-20.660%	4	27	-99.262%
2026-04-08	37.5600	37.5600	37.5600	37.5600	+1.049%	1	24	-99.414%
2026-04-06	37.1700	37.1700	37.1700	37.1700	+9.324%	1	23	-99.408%
2026-04-02	32.3000	34.0000	32.3000	34.0000	-5.947%	5	19	-99.353%
2026-04-01	39.8800	40.0100	36.1500	36.1500	+0.305%	9	19	-99.391%
2026-03-30	36.0000	36.0400	36.0000	36.0400	-11.580%	12	16	-99.390%
2026-03-27	40.7600	40.7600	40.7600	40.7600	-12.250%	12	21	-99.460%
2026-03-23	46.4500	46.4500	46.4500	46.4500	-15.699%	7	10	-99.526%
2026-03-13	55.1000	55.1000	55.1000	55.1000	-15.231%	2	3	-99.601%
2026-03-03	65.0000	65.0000	65.0000	65.0000	+3.668%	1	1	-99.662%
2026-03-02	62.7000	62.7000	62.7000	62.7000	0.000%	1	1	-99.649%