Dark

AVAV20260918C195
AVAV Sep 18 2026 195.00 Call (AVAV260918C00195000)
option OPRA

EOD

Sep 10, 2026

0.5600-44.000%(-0.4400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2000	0.6800	0.2000	0.5600	-44.000%	10	256	0.000%
2026-09-09	1.0900	1.1400	0.6400	1.0000	-16.667%	69	253	-44.000%
2026-09-03	1.6000	1.6000	0.9500	1.2000	+50.000%	3	203	-53.333%
2026-09-02	0.8700	0.9500	0.8000	0.8000	-20.000%	8	203	-30.000%
2026-09-01	0.8500	1.3000	0.8500	1.0000	-15.254%	4	199	-44.000%
2026-08-31	1.2500	1.3500	1.1700	1.1800	-21.333%	59	199	-52.542%
2026-08-28	1.9000	1.9000	1.3000	1.5000	-18.919%	8	144	-62.667%
2026-08-27	1.6000	1.9000	1.6000	1.8500	+7.558%	4	147	-69.730%
2026-08-26	1.8500	1.8500	1.7200	1.7200	-9.474%	3	145	-67.442%
2026-08-25	2.1600	2.5000	1.9000	1.9000	-9.524%	12	146	-70.526%
2026-08-24	3.5000	3.5000	2.1000	2.1000	-56.612%	23	145	-73.333%
2026-08-21	4.8200	5.2000	4.7000	4.8400	+7.556%	20	154	-88.430%
2026-08-20	7.0000	7.1000	3.7000	4.5000	-45.455%	16	151	-87.556%
2026-08-19	8.2000	9.0000	7.6000	8.2500	-17.747%	15	155	-93.212%
2026-08-18	11.1500	11.1500	9.8500	10.0300	-26.412%	4	151	-94.417%
2026-08-17	17.4000	17.4000	13.1500	13.6300	-26.917%	64	148	-95.891%
2026-08-14	24.8000	24.8000	17.2200	18.6500	+9.835%	38	122	-96.997%
2026-08-13	16.7000	16.9800	16.7000	16.9800	-10.632%	3	118	-96.702%
2026-08-12	20.2700	20.2700	18.9000	19.0000	-9.995%	14	118	-97.053%
2026-08-11	20.4000	21.2500	19.4900	21.1100	+16.759%	42	124	-97.347%
2026-08-10	16.8100	18.2000	16.8100	18.0800	+10.581%	5	122	-96.903%
2026-08-07	12.7500	16.3500	12.6200	16.3500	+45.982%	29	123	-96.575%
2026-08-06	11.8000	12.2300	11.2000	11.2000	+12.000%	13	101	-95.000%
2026-08-05	10.3600	10.3600	10.0000	10.0000	-10.153%	2	103	-94.400%
2026-08-04	11.1300	11.1300	11.1300	11.1300	+43.613%	3	102	-94.969%
2026-08-03	7.4000	7.7500	7.4000	7.7500	+66.667%	21	99	-92.774%
2026-07-29	4.6600	4.6600	4.6500	4.6500	-36.301%	4	108	-87.957%
2026-07-28	6.8100	7.3000	6.4000	7.3000	-8.291%	3	104	-92.329%
2026-07-27	7.9600	7.9600	7.9600	7.9600	-6.573%	4	102	-92.965%
2026-07-22	8.4800	8.5200	8.4800	8.5200	+16.712%	3	98	-93.427%
2026-07-21	7.0000	7.3000	7.0000	7.3000	+23.729%	10	95	-92.329%
2026-07-17	6.8000	6.8000	5.9000	5.9000	-20.270%	2	97	-90.508%
2026-07-16	7.1000	7.4000	7.1000	7.4000	+34.301%	4	97	-92.432%
2026-07-15	5.7800	5.7800	5.5100	5.5100	-11.840%	3	94	-89.837%
2026-07-14	6.3200	6.3200	6.2500	6.2500	+5.932%	16	91	-91.040%
2026-07-13	5.9000	5.9000	5.9000	5.9000	-3.909%	3	76	-90.508%
2026-07-10	6.1400	6.1400	6.1400	6.1400	-15.890%	1	76	-90.879%
2026-07-09	7.6100	8.4200	7.3000	7.3000	-35.398%	18	76	-92.329%
2026-07-08	13.2600	13.2600	11.3000	11.3000	-16.912%	4	68	-95.044%
2026-07-07	13.3500	14.0000	13.3500	13.6000	-35.545%	5	69	-95.882%
2026-07-06	26.3100	26.3100	21.1000	21.1000	-22.140%	4	68	-97.346%
2026-07-02	22.9000	31.2500	22.8000	27.1000	+102.239%	31	48	-97.934%
2026-06-30	19.2300	22.1300	13.4000	13.4000	+63.415%	14	48	-95.821%
2026-06-26	8.2000	8.2000	8.2000	8.2000	+17.143%	1	51	-93.171%
2026-06-25	8.1000	8.1000	7.0000	7.0000	-14.634%	4	52	-92.000%
2026-06-24	9.1000	9.1000	8.2000	8.2000	-20.000%	2	53	-93.171%
2026-06-23	11.0700	11.0700	10.2500	10.2500	-21.154%	6	54	-94.537%
2026-06-22	13.0900	13.0900	13.0000	13.0000	-27.496%	6	49	-95.692%
2026-06-16	17.9300	17.9300	17.9300	17.9300	-10.350%	3	44	-96.877%
2026-06-15	20.0000	20.0000	20.0000	20.0000	-17.081%	3	47	-97.200%
2026-06-11	24.1200	24.1200	24.1200	24.1200	+5.190%	1	46	-97.678%
2026-06-10	22.9300	22.9300	22.9300	22.9300	-0.736%	1	47	-97.558%
2026-06-09	23.1000	23.1000	23.1000	23.1000	-25.000%	2	47	-97.576%
2026-06-08	30.8000	30.8000	30.8000	30.8000	+9.414%	1	47	-98.182%
2026-06-05	35.3000	35.3000	28.1500	28.1500	-29.625%	11	47	-98.011%
2026-06-04	39.0000	40.0000	39.0000	40.0000	+17.855%	8	46	-98.600%
2026-06-03	36.9600	36.9600	33.6000	33.9400	-15.572%	19	53	-98.350%
2026-06-02	38.9000	40.2000	38.0000	40.2000	-3.365%	15	50	-98.607%
2026-06-01	41.6000	41.6000	41.6000	41.6000	-16.717%	1	44	-98.654%
2026-05-28	39.1500	49.9500	36.2000	49.9500	+65.727%	11	43	-98.879%
2026-05-26	25.5400	30.6000	25.5400	30.1400	+40.186%	3	42	-98.142%
2026-05-22	19.7700	21.5000	19.7700	21.5000	+14.973%	2	39	-97.395%
2026-05-21	18.3000	18.7000	18.3000	18.7000	+2.747%	2	39	-97.005%
2026-05-20	18.2000	18.2000	18.2000	18.2000	-4.712%	1	39	-96.923%
2026-05-15	19.1000	19.1000	19.1000	19.1000	-9.048%	1	38	-97.068%
2026-05-14	21.0000	21.0000	21.0000	21.0000	+13.208%	1	38	-97.333%
2026-05-13	18.4500	18.5500	18.4500	18.5500	-23.663%	6	37	-96.981%
2026-05-12	24.3000	24.3000	24.3000	24.3000	+8.725%	1	37	-97.695%
2026-05-08	22.1000	22.3500	21.7000	22.3500	-13.540%	4	37	-97.494%
2026-05-06	26.3000	26.3000	25.8500	25.8500	+16.968%	4	35	-97.834%
2026-05-05	22.8000	22.8000	22.1000	22.1000	-31.153%	10	32	-97.466%
2026-05-01	31.8500	32.1000	31.8500	32.1000	-14.102%	3	31	-98.255%
2026-04-30	37.3000	37.3700	37.3000	37.3700	-0.770%	2	31	-98.501%
2026-04-28	37.5300	37.6600	37.5300	37.6600	-4.658%	6	31	-98.513%
2026-04-27	39.1000	39.5000	39.1000	39.5000	-0.878%	5	34	-98.582%
2026-04-24	41.3500	41.3500	39.8500	39.8500	-9.349%	13	29	-98.595%
2026-04-23	43.9600	43.9600	43.9600	43.9600	-10.286%	5	16	-98.726%
2026-04-22	49.0000	49.0000	49.0000	49.0000	+44.543%	1	13	-98.857%
2026-04-17	39.5000	39.5000	33.9000	33.9000	-11.948%	8	13	-98.348%
2026-04-15	38.5000	38.5000	38.5000	38.5000	+2.394%	1	9	-98.545%
2026-04-14	37.6000	37.6000	37.6000	37.6000	+26.005%	1	10	-98.511%
2026-04-10	29.8400	29.8400	29.8400	29.8400	+0.811%	1	9	-98.123%
2026-04-09	29.6000	29.6000	29.6000	29.6000	+0.339%	1	9	-98.108%
2026-04-02	29.6000	29.6000	29.5000	29.5000	-6.111%	2	8	-98.102%
2026-03-30	31.4200	31.4200	31.4200	31.4200	-18.559%	2	8	-98.218%
2026-03-27	39.7000	39.7000	38.5800	38.5800	-9.649%	14	8	-98.548%
2026-03-26	42.7000	42.7000	42.7000	42.7000	+5.069%	2	12	-98.689%
2026-03-24	40.6500	40.6500	40.6300	40.6400	-35.492%	10	12	-98.622%
2026-03-05	64.3000	64.3000	63.0000	63.0000	-13.343%	2	4	-99.111%
2026-03-03	72.7000	72.7000	72.7000	72.7000	+9.159%	1	2	-99.230%
2026-03-02	128.6800	128.6800	66.6000	66.6000	-31.971%	3	1	-99.159%
2026-02-18	97.9000	97.9000	97.9000	97.9000	+28.225%	1	1	-99.428%
2026-02-12	76.3500	76.3500	76.3500	76.3500	0.000%	1	1	-99.267%