Dark

AVAV20260918C200
AVAV Sep 18 2026 200.00 Call (AVAV260918C00200000)
option OPRA

EOD

Sep 10, 2026

0.1000-83.333%(-0.5000)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.4500	0.1000	0.1000	-83.333%	285	906	0.000%
2026-09-09	0.9500	0.9500	0.5500	0.6000	-38.776%	140	1,020	-83.333%
2026-09-08	1.1500	1.1500	0.7500	0.9800	+8.889%	195	958	-89.796%
2026-09-04	0.8500	1.0000	0.7500	0.9000	0.000%	27	880	-88.889%
2026-09-03	1.2000	1.2000	0.7600	0.9000	+12.500%	156	880	-88.889%
2026-09-02	0.8000	1.0000	0.6200	0.8000	+33.333%	30	855	-87.500%
2026-09-01	0.6000	0.9000	0.6000	0.6000	-33.333%	18	860	-83.333%
2026-08-31	1.0000	1.2000	0.8500	0.9000	-21.739%	31	856	-88.889%
2026-08-28	1.5500	1.6500	1.0000	1.1500	-37.838%	557	856	-91.304%
2026-08-27	1.4000	1.9000	1.0500	1.8500	+32.143%	63	815	-94.595%
2026-08-26	1.5000	1.5400	1.2000	1.4000	+7.692%	21	823	-92.857%
2026-08-25	2.1500	2.1500	1.3000	1.3000	-34.010%	61	820	-92.308%
2026-08-24	3.2800	3.2800	1.9000	1.9700	-54.817%	97	821	-94.924%
2026-08-21	4.0000	4.3600	4.0000	4.3600	+18.801%	5	822	-97.706%
2026-08-20	5.9000	5.9000	3.1000	3.6700	-50.936%	223	819	-97.275%
2026-08-19	6.8000	7.5000	6.6000	7.4800	-1.579%	36	827	-98.663%
2026-08-18	9.0000	9.0000	7.6000	7.6000	-30.909%	13	824	-98.684%
2026-08-17	14.2000	14.2000	10.9100	11.0000	-35.294%	37	818	-99.091%
2026-08-14	21.1000	21.1000	15.5700	17.0000	+12.807%	81	817	-99.412%
2026-08-13	15.1600	17.0000	11.4000	15.0700	-11.353%	36	758	-99.336%
2026-08-12	17.4300	17.4300	16.2000	17.0000	-10.948%	11	758	-99.412%
2026-08-11	15.7500	19.5000	14.8200	19.0900	+16.758%	174	765	-99.476%
2026-08-10	14.7200	16.5000	13.1000	16.3500	+8.782%	51	771	-99.388%
2026-08-07	9.7000	15.2000	9.6000	15.0300	+55.913%	33	751	-99.335%
2026-08-06	8.6400	10.8000	8.6400	9.6400	+3.102%	34	747	-98.963%
2026-08-05	10.4000	10.4000	8.9000	9.3500	-4.592%	13	735	-98.930%
2026-08-04	8.2000	10.5500	7.3000	9.8000	+50.769%	252	730	-98.980%
2026-08-03	5.5000	6.5000	5.3000	6.5000	+36.842%	24	636	-98.462%
2026-07-31	4.4000	4.7500	3.8700	4.7500	+24.672%	21	634	-97.895%
2026-07-30	4.0000	4.0000	3.8100	3.8100	-3.544%	16	631	-97.375%
2026-07-29	5.8000	5.8000	3.9500	3.9500	-39.231%	13	647	-97.468%
2026-07-28	6.0000	6.6000	5.0000	6.5000	-4.832%	33	651	-98.462%
2026-07-27	6.0000	7.2800	6.0000	6.8300	+14.214%	36	657	-98.536%
2026-07-24	8.2000	8.2000	5.9000	5.9800	-30.465%	26	666	-98.328%
2026-07-23	7.7200	9.0000	7.7200	8.6000	+34.375%	61	667	-98.837%
2026-07-22	6.4000	7.9500	6.4000	6.4000	+8.659%	36	663	-98.438%
2026-07-21	5.2000	6.6300	5.1500	5.8900	+17.800%	37	662	-98.302%
2026-07-20	4.5000	5.2000	4.3600	5.0000	-5.303%	124	660	-98.000%
2026-07-17	5.3200	5.3200	5.2800	5.2800	-24.571%	13	632	-98.106%
2026-07-16	5.1000	7.3000	5.1000	7.0000	+42.566%	50	623	-98.571%
2026-07-15	5.8500	6.7000	4.3000	4.9100	-12.633%	81	626	-97.963%
2026-07-14	5.5000	5.7000	5.4000	5.6200	+13.306%	19	666	-98.221%
2026-07-13	4.9000	4.9900	4.7500	4.9600	-6.415%	9	664	-97.984%
2026-07-10	5.9000	6.3000	5.3000	5.3000	-19.697%	18	669	-98.113%
2026-07-09	8.0000	8.0000	6.6000	6.6000	-36.721%	59	663	-98.485%
2026-07-08	12.9900	12.9900	9.9900	10.4300	-13.083%	37	641	-99.041%
2026-07-07	14.8000	14.9000	12.0000	12.0000	-38.462%	33	640	-99.167%
2026-07-06	25.0000	25.0000	18.0000	19.5000	-22.000%	27	621	-99.487%
2026-07-02	18.6800	31.0000	18.6800	25.0000	+59.949%	83	604	-99.600%
2026-07-01	14.0000	18.5500	14.0000	15.6300	+14.926%	151	604	-99.360%
2026-06-30	17.7800	20.5000	10.3600	13.6000	+78.947%	549	666	-99.265%
2026-06-29	7.6000	7.9000	7.4100	7.6000	+19.497%	24	745	-98.684%
2026-06-26	6.2300	7.8000	6.2300	6.3600	+2.581%	52	746	-98.428%
2026-06-25	7.0000	7.2000	5.9500	6.2000	-16.216%	108	716	-98.387%
2026-06-24	8.5000	9.2000	7.4000	7.4000	-25.253%	59	733	-98.649%
2026-06-23	9.8000	10.2000	9.4300	9.9000	-7.477%	44	694	-98.990%
2026-06-22	14.9000	14.9000	10.5000	10.7000	-35.152%	109	698	-99.065%
2026-06-18	16.5000	16.5000	16.5000	16.5000	-7.563%	1	675	-99.394%
2026-06-17	16.9000	17.8500	16.9000	17.8500	+5.000%	3	675	-99.440%
2026-06-16	17.1300	17.2100	16.4000	17.0000	-15.842%	72	676	-99.412%
2026-06-15	19.5000	20.7000	19.5000	20.2000	+3.325%	3	613	-99.505%
2026-06-12	20.6000	21.8800	19.5000	19.5500	-23.930%	80	613	-99.488%
2026-06-11	23.3000	25.7000	23.3000	25.7000	+14.222%	2	640	-99.611%
2026-06-10	21.6000	22.7100	21.1000	22.5000	+8.959%	34	640	-99.556%
2026-06-09	24.2400	24.2400	20.2000	20.6500	-30.213%	3	616	-99.516%
2026-06-08	28.0000	29.5900	28.0000	29.5900	+10.410%	6	619	-99.662%
2026-06-05	36.0000	36.0000	25.7000	26.8000	-32.238%	98	618	-99.627%
2026-06-04	30.4000	39.5500	30.4000	39.5500	+31.833%	43	659	-99.747%
2026-06-03	36.0000	36.0000	30.0000	30.0000	-22.879%	66	661	-99.667%
2026-06-02	39.3000	39.3000	35.7700	38.9000	-4.305%	18	633	-99.743%
2026-06-01	39.3000	41.2000	36.7500	40.6500	+0.370%	33	639	-99.754%
2026-05-29	42.0000	42.2000	34.9600	40.5000	-15.625%	26	633	-99.753%
2026-05-28	36.9500	49.0000	32.7000	48.0000	+84.049%	245	641	-99.792%
2026-05-27	27.5000	27.5000	21.2000	26.0800	-6.523%	19	826	-99.617%
2026-05-26	26.2000	29.5000	24.5000	27.9000	+24.221%	82	835	-99.642%
2026-05-22	17.5000	22.4600	17.5000	22.4600	+32.664%	67	924	-99.555%
2026-05-21	17.0000	18.2200	16.0000	16.9300	-0.412%	13	924	-99.409%
2026-05-20	16.8000	17.3000	16.4800	17.0000	+1.493%	25	924	-99.412%
2026-05-19	16.3500	16.7500	15.5300	16.7500	-3.179%	27	940	-99.403%
2026-05-18	17.0000	18.5000	16.5000	17.3000	+8.125%	43	940	-99.422%
2026-05-15	17.4000	17.7000	15.5000	16.0000	-18.367%	211	940	-99.375%
2026-05-14	18.2000	19.7000	17.9000	19.6000	+8.889%	26	1,084	-99.490%
2026-05-13	19.5000	19.5000	16.0000	18.0000	-14.286%	147	1,024	-99.444%
2026-05-12	22.5000	24.0000	19.3000	21.0000	+2.041%	58	1,024	-99.524%
2026-05-11	19.5000	22.1000	17.0000	20.5800	-2.695%	137	1,024	-99.514%
2026-05-08	18.6000	21.8000	18.6000	21.1500	+1.683%	135	920	-99.527%
2026-05-07	24.3000	24.3000	19.8700	20.8000	-14.050%	192	846	-99.519%
2026-05-06	23.0000	26.3000	22.8000	24.2000	+17.533%	515	741	-99.587%
2026-05-05	27.0000	27.0000	19.8000	20.5900	-25.127%	25	342	-99.514%
2026-05-04	30.0000	30.0000	27.2000	27.5000	-8.638%	19	333	-99.636%
2026-05-01	32.0000	32.0000	29.5000	30.1000	-14.172%	8	316	-99.668%
2026-04-30	33.0000	35.1800	33.0000	35.0700	+14.984%	4	316	-99.715%
2026-04-29	32.0000	32.0000	30.1000	30.5000	-7.716%	26	319	-99.672%
2026-04-28	36.6000	36.6000	33.0500	33.0500	-13.932%	52	306	-99.697%
2026-04-27	37.5700	39.0000	37.4900	38.4000	-0.260%	14	324	-99.740%
2026-04-24	40.0000	40.0000	38.0000	38.5000	-7.807%	25	321	-99.740%
2026-04-23	45.7000	45.7000	39.9800	41.7600	-6.452%	37	299	-99.761%
2026-04-22	49.2000	49.2000	44.6400	44.6400	-1.890%	9	304	-99.776%
2026-04-21	42.0000	52.9000	42.0000	45.5000	+24.658%	50	303	-99.780%
2026-04-20	31.9300	37.5000	31.9300	36.5000	+18.506%	12	279	-99.726%
2026-04-17	38.8000	38.8000	30.6000	30.8000	-26.369%	35	273	-99.675%
2026-04-16	41.8000	42.0000	38.0000	41.8300	+11.250%	41	250	-99.761%
2026-04-15	39.7000	39.7000	37.2000	37.6000	+2.732%	8	226	-99.734%
2026-04-14	38.5800	40.0000	35.9000	36.6000	+3.977%	12	229	-99.727%
2026-04-13	31.1600	35.3500	31.1600	35.2000	+28.938%	3	224	-99.716%
2026-04-10	26.3700	27.3000	26.3700	27.3000	+6.641%	2	223	-99.634%
2026-04-09	27.5000	27.5000	25.6000	25.6000	-18.730%	38	222	-99.609%
2026-04-08	35.6200	35.6200	31.5000	31.5000	-1.563%	26	237	-99.683%
2026-04-07	33.0000	33.0000	32.0000	32.0000	-5.325%	6	212	-99.688%
2026-04-06	33.5000	34.6500	32.8000	33.8000	+7.815%	11	208	-99.704%
2026-04-02	27.9000	31.3500	27.9000	31.3500	+0.032%	42	161	-99.681%
2026-03-31	29.5300	32.0500	29.5300	31.3400	+3.947%	8	161	-99.681%
2026-03-30	32.4500	32.4500	30.1500	30.1500	-10.268%	7	161	-99.668%
2026-03-27	36.0000	36.0000	33.6000	33.6000	-17.647%	12	165	-99.702%
2026-03-26	39.3000	40.8000	39.3000	40.8000	-4.000%	14	156	-99.755%
2026-03-25	41.4000	42.5000	41.4000	42.5000	+7.595%	2	152	-99.765%
2026-03-24	42.3000	42.3000	38.5000	39.5000	-15.254%	21	152	-99.747%
2026-03-23	41.7000	47.4000	41.7000	46.6100	+20.751%	9	151	-99.785%
2026-03-20	43.7000	44.2000	38.2000	38.6000	-22.800%	110	145	-99.741%
2026-03-19	47.5000	50.0000	47.5000	50.0000	-8.892%	28	75	-99.800%
2026-03-18	54.8800	54.8800	54.8800	54.8800	-0.580%	10	72	-99.818%
2026-03-17	51.0000	55.2000	50.9000	55.2000	+10.400%	30	62	-99.819%
2026-03-16	48.5000	50.0000	48.5000	50.0000	-0.398%	2	42	-99.800%
2026-03-13	55.4000	55.4000	50.2000	50.2000	-7.890%	3	42	-99.801%
2026-03-12	55.0000	55.8000	51.0000	54.5000	+11.224%	6	42	-99.817%
2026-03-11	49.5000	55.0500	47.5300	49.0000	-27.941%	24	46	-99.796%
2026-03-06	68.0000	68.0000	68.0000	68.0000	+15.254%	1	31	-99.853%
2026-03-05	61.3500	62.1000	58.7200	59.0000	-9.231%	11	32	-99.831%
2026-03-04	65.0000	65.0000	65.0000	65.0000	-7.341%	6	30	-99.846%
2026-03-03	64.5000	73.0500	63.6000	70.1500	+27.083%	6	36	-99.857%
2026-03-02	65.0000	65.0000	51.3100	55.2000	-39.026%	48	40	-99.819%
2026-02-23	90.5300	90.5300	90.5300	90.5300	-4.705%	2	2	-99.890%
2026-02-20	94.6000	95.6000	94.6000	95.0000	+0.105%	3	2	-99.895%
2026-02-18	94.9000	94.9000	94.9000	94.9000	+28.940%	1	1	-99.895%
2026-02-12	73.6000	73.6000	73.6000	73.6000	0.000%	1	1	-99.864%