Dark

AVAV20260918C210
AVAV Sep 18 2026 210.00 Call (AVAV260918C00210000)
option OPRA

EOD

Sep 10, 2026

0.1000-75.000%(-0.3000)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2500	0.3000	0.1000	0.1000	-75.000%	24	1,130	0.000%
2026-09-09	0.4500	0.6000	0.3700	0.4000	-33.333%	39	1,137	-75.000%
2026-09-08	0.7000	0.7000	0.5700	0.6000	+50.000%	22	1,127	-83.333%
2026-09-04	0.6500	0.6500	0.4000	0.4000	-38.462%	4	1,119	-75.000%
2026-09-03	0.6500	0.6500	0.6500	0.6500	+18.182%	15	1,119	-84.615%
2026-09-02	0.5000	0.5500	0.2500	0.5500	+14.583%	20	1,134	-81.818%
2026-09-01	0.6000	0.6000	0.4800	0.4800	-32.394%	5	1,138	-79.167%
2026-08-31	0.6400	0.7500	0.6000	0.7100	-11.250%	88	1,142	-85.915%
2026-08-28	1.0000	1.0300	0.8000	0.8000	-27.273%	6	1,142	-87.500%
2026-08-27	0.8900	1.1000	0.6500	1.1000	+15.789%	19	1,142	-90.909%
2026-08-26	0.9000	0.9500	0.6000	0.9500	-17.391%	4	1,140	-89.474%
2026-08-25	1.3400	1.3500	1.1500	1.1500	-4.167%	1,039	1,143	-91.304%
2026-08-24	1.9500	1.9500	1.2000	1.2000	-60.000%	70	1,595	-91.667%
2026-08-21	2.8500	3.0000	2.6000	3.0000	+23.967%	5	1,552	-96.667%
2026-08-20	4.4000	4.4700	2.4000	2.4200	-56.000%	73	1,552	-95.868%
2026-08-19	5.9000	5.9000	5.1100	5.5000	+5.163%	8	1,524	-98.182%
2026-08-18	6.6900	7.3000	5.2300	5.2300	-33.714%	19	1,520	-98.088%
2026-08-17	11.1900	11.1900	7.8900	7.8900	-35.328%	40	1,511	-98.733%
2026-08-14	16.6000	17.8800	11.4000	12.2000	+8.929%	32	1,510	-99.180%
2026-08-13	12.0000	12.3800	10.2000	11.2000	-17.889%	1,037	590	-99.107%
2026-08-12	13.3200	14.1000	13.3200	13.6400	-10.850%	19	590	-99.267%
2026-08-11	12.5000	15.3000	12.5000	15.3000	+15.038%	20	595	-99.346%
2026-08-10	12.2000	13.4300	11.7000	13.3000	+9.195%	37	596	-99.248%
2026-08-07	7.8000	12.2200	7.5500	12.1800	+54.177%	21	579	-99.179%
2026-08-06	6.2000	8.6000	6.2000	7.9000	+8.219%	14	573	-98.734%
2026-08-05	8.8000	8.8000	7.3000	7.3000	+16.800%	8	578	-98.630%
2026-08-04	6.2500	6.2500	6.2500	6.2500	+19.962%	1	577	-98.400%
2026-08-03	4.2000	5.3000	4.2000	5.2100	+52.786%	78	576	-98.081%
2026-07-31	3.5000	3.6000	3.4100	3.4100	+13.667%	5	592	-97.067%
2026-07-30	3.0000	3.0000	3.0000	3.0000	+5.263%	1	588	-96.667%
2026-07-29	4.0000	4.0000	2.8500	2.8500	-43.000%	14	589	-96.491%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-9.091%	4	580	-98.000%
2026-07-27	4.6300	5.5000	4.6300	5.5000	+14.345%	10	580	-98.182%
2026-07-24	5.2000	5.2000	4.4000	4.8100	-28.209%	6	575	-97.921%
2026-07-23	6.6800	7.0000	6.2000	6.7000	+28.846%	10	575	-98.507%
2026-07-22	5.2900	6.3000	5.2000	5.2000	+7.216%	7	578	-98.077%
2026-07-21	5.1000	5.1000	4.8500	4.8500	+39.368%	24	576	-97.938%
2026-07-20	3.4800	3.4800	3.4800	3.4800	-27.500%	2	554	-97.126%
2026-07-17	4.6400	4.8000	4.2000	4.8000	-4.000%	4	554	-97.917%
2026-07-16	4.8400	5.5800	4.6000	5.0000	+28.205%	7	552	-98.000%
2026-07-15	4.6000	4.6000	3.9000	3.9000	-9.302%	5	550	-97.436%
2026-07-14	4.3000	4.5000	4.3000	4.3000	+7.500%	5	550	-97.674%
2026-07-13	4.0900	4.0900	4.0000	4.0000	-13.043%	2	550	-97.500%
2026-07-10	5.0000	5.0000	4.4300	4.6000	-18.149%	5	549	-97.826%
2026-07-09	6.0000	6.3000	5.6200	5.6200	-36.854%	6	551	-98.221%
2026-07-08	8.9000	8.9000	8.6100	8.9000	-6.316%	6	553	-98.876%
2026-07-07	14.1000	14.1000	9.5000	9.5000	-42.038%	3	549	-98.947%
2026-07-06	17.9900	17.9900	16.3900	16.3900	-26.830%	8	549	-99.390%
2026-07-02	23.6100	23.6100	21.0000	22.4000	+72.043%	4	545	-99.554%
2026-07-01	15.7000	16.0700	13.0000	13.0200	+8.500%	13	545	-99.232%
2026-06-30	13.6200	13.6200	8.5000	12.0000	+100.000%	33	543	-99.167%
2026-06-29	6.7200	6.7200	5.7000	6.0000	+7.720%	4	529	-98.333%
2026-06-26	5.2200	6.1000	5.2200	5.5700	+8.366%	10	530	-98.205%
2026-06-25	5.7000	5.7500	5.1000	5.1400	-29.589%	5	530	-98.054%
2026-06-24	7.3000	7.3000	7.3000	7.3000	-7.828%	1	531	-98.630%
2026-06-23	8.4400	8.4400	7.9000	7.9200	-13.913%	14	530	-98.737%
2026-06-22	10.4000	10.4000	9.1000	9.2000	-36.552%	11	524	-98.913%
2026-06-16	16.3500	16.3500	13.8900	14.5000	-18.994%	15	523	-99.310%
2026-06-15	16.6000	17.9000	16.6000	17.9000	-6.527%	2	530	-99.441%
2026-06-12	22.2000	22.2000	19.1500	19.1500	+3.514%	2	529	-99.478%
2026-06-10	18.3100	18.5000	18.3100	18.5000	-4.145%	2	527	-99.459%
2026-06-09	19.3000	19.3000	19.3000	19.3000	-19.281%	1	527	-99.482%
2026-06-08	25.7000	25.7000	23.8900	23.9100	-0.788%	10	527	-99.582%
2026-06-05	32.6000	32.6000	23.1000	24.1000	-27.562%	23	528	-99.585%
2026-06-04	33.0000	33.2700	32.6500	33.2700	+15.802%	11	519	-99.699%
2026-06-03	30.0000	31.6200	28.7000	28.7300	-19.614%	7	521	-99.652%
2026-06-02	33.9000	35.7400	33.3000	35.7400	-4.439%	4	519	-99.720%
2026-06-01	35.8000	37.4000	33.4100	37.4000	-1.579%	19	517	-99.733%
2026-05-29	40.5100	40.5100	33.8000	38.0000	-13.202%	12	524	-99.737%
2026-05-28	31.3500	44.5200	31.3500	43.7800	+100.734%	117	516	-99.772%
2026-05-27	23.8000	23.8000	21.0000	21.8100	-12.795%	13	489	-99.541%
2026-05-26	22.0000	28.0000	22.0000	25.0100	+29.990%	48	489	-99.600%
2026-05-22	17.4000	19.2400	17.4000	19.2400	+25.752%	5	453	-99.480%
2026-05-20	15.3000	15.3000	15.3000	15.3000	+14.779%	1	453	-99.346%
2026-05-19	13.3000	13.3300	13.3000	13.3300	-11.722%	2	470	-99.250%
2026-05-18	14.5000	15.1000	14.5000	15.1000	+7.627%	49	470	-99.338%
2026-05-15	15.5800	15.5800	14.0300	14.0300	-19.829%	14	470	-99.287%
2026-05-14	13.9000	17.8000	13.9000	17.5000	+15.894%	9	479	-99.429%
2026-05-13	16.7000	16.7000	14.3000	15.1000	-15.169%	11	231	-99.338%
2026-05-12	20.4800	20.4800	17.0000	17.8000	-1.820%	382	231	-99.438%
2026-05-11	16.5500	18.1300	16.5500	18.1300	+0.388%	10	231	-99.448%
2026-05-08	17.6000	18.3000	17.6000	18.0600	+2.149%	29	232	-99.446%
2026-05-07	21.4200	21.4200	17.4500	17.6800	-17.767%	15	207	-99.434%
2026-05-06	19.2000	22.5000	19.2000	21.5000	+19.644%	22	205	-99.535%
2026-05-05	17.9700	17.9700	17.9700	17.9700	-26.352%	1	193	-99.444%
2026-05-04	23.1500	24.5000	23.1500	24.4000	-9.294%	21	193	-99.590%
2026-05-01	31.2500	31.2500	26.9000	26.9000	+1.894%	2	192	-99.628%
2026-04-30	26.4000	26.4000	26.4000	26.4000	-2.077%	2	192	-99.621%
2026-04-29	26.8900	26.9600	26.8900	26.9600	-12.354%	2	190	-99.629%
2026-04-28	28.2000	30.7600	28.2000	30.7600	-7.628%	5	189	-99.675%
2026-04-27	33.5100	33.6000	33.3000	33.3000	-3.618%	6	188	-99.700%
2026-04-24	36.8900	36.8900	34.5500	34.5500	-15.111%	7	186	-99.711%
2026-04-23	36.8000	40.7000	36.8000	40.7000	0.000%	14	179	-99.754%
2026-04-22	44.8500	44.8500	39.9500	40.7000	-2.187%	13	189	-99.754%
2026-04-21	36.0000	44.1800	36.0000	41.6100	+30.031%	25	157	-99.760%
2026-04-20	29.8000	32.0000	29.8000	32.0000	+16.788%	3	157	-99.688%
2026-04-17	33.6000	33.6000	27.4000	27.4000	-25.946%	16	155	-99.635%
2026-04-16	36.0000	37.0000	36.0000	37.0000	+11.782%	5	140	-99.730%
2026-04-15	33.1400	33.1400	32.4200	33.1000	+21.245%	9	141	-99.698%
2026-04-13	23.9000	27.3000	23.9000	27.3000	+15.678%	16	134	-99.634%
2026-04-09	23.7300	25.2900	23.6000	23.6000	-27.385%	7	149	-99.576%
2026-04-08	32.5000	32.5000	32.5000	32.5000	+18.483%	1	149	-99.692%
2026-04-07	27.4300	27.4300	27.4300	27.4300	-11.230%	1	150	-99.635%
2026-04-06	29.5200	30.9000	29.5200	30.9000	+13.603%	2	150	-99.676%
2026-04-02	27.2000	27.2000	27.2000	27.2000	-8.418%	2	152	-99.632%
2026-04-01	29.7000	29.7000	29.7000	29.7000	+6.147%	6	152	-99.663%
2026-03-31	25.1000	28.9000	25.1000	27.9800	+11.920%	42	146	-99.643%
2026-03-30	27.6100	27.6100	24.9000	25.0000	-23.313%	13	133	-99.600%
2026-03-27	32.6000	32.6000	32.6000	32.6000	-4.678%	1	125	-99.693%
2026-03-26	34.4500	34.4500	34.2000	34.2000	-8.213%	2	126	-99.708%
2026-03-25	37.5800	37.8000	36.7000	37.2600	+3.213%	17	128	-99.732%
2026-03-24	38.2000	38.2000	36.1000	36.1000	-10.864%	6	112	-99.723%
2026-03-23	36.7000	40.5000	36.7000	40.5000	0.000%	4	106	-99.753%
2026-03-20	40.5000	40.5000	40.5000	40.5000	-8.142%	1	105	-99.753%
2026-03-19	42.0000	44.0900	42.0000	44.0900	-7.568%	2	104	-99.773%
2026-03-18	49.9000	49.9000	47.7000	47.7000	-6.654%	3	104	-99.790%
2026-03-17	50.3000	51.1000	47.3000	51.1000	+11.572%	38	107	-99.804%
2026-03-16	46.6600	46.6900	43.0200	45.8000	-4.979%	53	85	-99.782%
2026-03-13	53.4600	53.4600	47.5000	48.2000	-8.155%	5	50	-99.793%
2026-03-12	50.3000	53.4500	50.3000	52.4800	+14.485%	10	47	-99.809%
2026-03-11	46.2800	48.2800	45.8400	45.8400	-26.065%	6	37	-99.782%
2026-03-09	62.0000	62.0000	62.0000	62.0000	-6.061%	7	32	-99.839%
2026-03-06	65.5000	66.0000	65.5000	66.0000	+17.438%	3	39	-99.848%
2026-03-05	57.0000	57.0000	53.0600	56.2000	-4.746%	21	42	-99.822%
2026-03-04	59.0000	59.0000	59.0000	59.0000	-7.160%	1	23	-99.831%
2026-03-03	56.2500	66.0000	56.2500	63.5500	+21.048%	10	22	-99.843%
2026-03-02	54.0000	54.0000	48.2000	52.5000	-40.014%	29	22	-99.810%
2026-02-17	87.5200	87.5200	87.5200	87.5200	0.000%	3	3	-99.886%