Dark

AVAV20260918C220
AVAV Sep 18 2026 220.00 Call (AVAV260918C00220000)
option OPRA

EOD

Jul 21, 2026

3.84+23.871%(+0.74)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	3.2000	4.1000	3.0800	3.8400	+23.871%	38	527	0.000%
2026-07-20	2.7500	3.1500	2.7500	3.1000	-8.824%	8	514	+23.871%
2026-07-17	4.0000	4.0000	3.3500	3.4000	-28.421%	22	511	+12.941%
2026-07-16	3.8000	4.7500	3.8000	4.7500	+58.333%	4	511	-19.158%
2026-07-15	3.7500	3.7500	3.0000	3.0000	-15.966%	29	510	+28.000%
2026-07-14	3.4900	3.6300	3.4900	3.5700	+5.000%	4	517	+7.563%
2026-07-13	3.5000	3.5000	3.3700	3.4000	-5.556%	13	519	+12.941%
2026-07-10	4.0000	4.0000	3.6000	3.6000	-24.211%	8	514	+6.667%
2026-07-09	6.0000	6.0000	4.7500	4.7500	-35.374%	19	515	-19.158%
2026-07-08	7.3500	7.3500	7.3500	7.3500	-22.550%	1	517	-47.755%
2026-07-07	8.6900	9.4900	8.3000	9.4900	-26.548%	7	518	-59.536%
2026-07-06	19.5000	19.5000	12.9200	12.9200	-30.538%	5	513	-70.279%
2026-07-02	20.0000	22.2800	18.0000	18.6000	+69.091%	52	493	-79.355%
2026-07-01	11.0000	14.0000	10.2800	11.0000	+20.219%	32	493	-65.091%
2026-06-30	12.3000	12.3000	7.7500	9.1500	+74.286%	25	488	-58.033%
2026-06-29	5.1700	5.5000	5.1700	5.2500	+5.000%	7	490	-26.857%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+12.360%	1	487	-23.200%
2026-06-25	5.0000	5.1000	4.0000	4.4500	-14.423%	12	487	-13.708%
2026-06-24	5.8000	5.8000	5.2000	5.2000	-23.529%	15	482	-26.154%
2026-06-23	7.0500	7.0500	6.8000	6.8000	-11.688%	23	483	-43.529%
2026-06-22	10.3000	10.7000	7.3000	7.7000	-39.844%	85	481	-50.130%
2026-06-18	12.5000	12.9000	11.4300	12.8000	+1.587%	105	542	-70.000%
2026-06-17	12.2000	12.6000	12.2000	12.6000	-0.787%	4	542	-69.524%
2026-06-16	12.0000	12.7000	12.0000	12.7000	-15.333%	25	542	-69.764%
2026-06-15	16.0000	16.0000	13.8800	15.0000	-22.879%	365	562	-74.400%
2026-06-11	19.6000	19.6000	19.1000	19.4500	+13.081%	5	682	-80.257%
2026-06-10	16.9000	17.2000	16.9000	17.2000	+7.837%	31	682	-77.674%
2026-06-09	20.3500	20.3500	15.9500	15.9500	-26.835%	4	700	-75.925%
2026-06-08	21.9000	21.9000	21.8000	21.8000	+0.926%	3	698	-82.385%
2026-06-05	23.5000	23.5000	20.9000	21.6000	-31.861%	14	700	-82.222%
2026-06-04	29.7500	31.7000	29.1000	31.7000	+28.340%	23	712	-87.886%
2026-06-03	26.4800	26.4800	24.5000	24.7000	-15.120%	12	732	-84.453%
2026-06-02	28.9700	30.5000	28.4000	29.1000	-9.487%	17	735	-86.804%
2026-06-01	31.8000	33.0500	28.7000	32.1500	-4.087%	171	731	-88.056%
2026-05-29	37.5000	37.5000	29.0700	33.5200	-14.555%	109	715	-88.544%
2026-05-28	30.1400	40.0500	27.3600	39.2300	+115.549%	715	759	-90.212%
2026-05-27	21.5400	21.5400	18.2000	18.2000	-18.018%	5	176	-78.901%
2026-05-26	20.0000	22.2000	18.1200	22.2000	+39.011%	5	176	-82.703%
2026-05-22	14.5000	15.9700	14.5000	15.9700	+18.560%	6	179	-75.955%
2026-05-21	13.4700	13.4700	13.4700	13.4700	+17.130%	1	179	-71.492%
2026-05-19	13.0000	13.0000	11.4500	11.5000	-10.714%	19	179	-66.609%
2026-05-18	12.1000	12.8800	11.2000	12.8800	+5.143%	6	182	-70.186%
2026-05-15	13.0000	13.0000	11.6000	12.2500	-18.333%	22	182	-68.653%
2026-05-14	12.1000	15.0000	12.1000	15.0000	+15.385%	17	187	-74.400%
2026-05-13	13.1000	13.1000	12.0000	13.0000	-14.078%	21	166	-70.462%
2026-05-12	14.8000	18.0000	14.2000	15.1300	-4.843%	19	166	-74.620%
2026-05-11	15.2900	15.9000	15.2900	15.9000	-2.930%	3	166	-75.849%
2026-05-08	16.2200	16.3800	16.2200	16.3800	+6.295%	11	164	-76.557%
2026-05-07	16.0000	16.0000	15.3000	15.4100	-19.740%	19	154	-75.081%
2026-05-06	16.6000	20.0000	16.0000	19.2000	+22.215%	14	157	-80.000%
2026-05-05	17.0500	17.0500	15.7000	15.7100	-27.604%	16	152	-75.557%
2026-05-04	22.2500	22.8000	20.9000	21.7000	-9.205%	13	143	-82.304%
2026-05-01	24.1000	24.1000	23.9000	23.9000	-10.754%	11	135	-83.933%
2026-04-30	22.4000	26.7800	22.4000	26.7800	+12.996%	24	135	-85.661%
2026-04-29	23.7000	23.7000	23.7000	23.7000	-8.494%	12	130	-83.797%
2026-04-28	25.8000	25.9000	25.8000	25.9000	-14.690%	3	118	-85.174%
2026-04-27	30.2200	30.4000	30.2000	30.3600	-3.312%	4	115	-87.352%
2026-04-24	30.4000	31.6500	30.4000	31.4000	-4.820%	31	114	-87.771%
2026-04-23	35.6000	36.7000	31.5300	32.9900	-10.109%	9	114	-88.360%
2026-04-22	40.0000	40.0000	36.1500	36.7000	-2.133%	8	108	-89.537%
2026-04-21	37.0000	43.4500	36.5100	37.5000	+33.452%	24	100	-89.760%
2026-04-20	24.6800	28.1000	24.6800	28.1000	+15.164%	2	100	-86.335%
2026-04-17	31.9200	31.9200	24.2000	24.4000	-30.682%	9	100	-84.262%
2026-04-16	30.7500	35.2000	30.7500	35.2000	+25.714%	29	98	-89.091%
2026-04-14	30.4900	30.4900	28.0000	28.0000	+7.692%	4	84	-86.286%
2026-04-13	21.3000	26.3500	21.3000	26.0000	+30.000%	3	83	-85.231%
2026-04-10	21.7000	21.7000	20.0000	20.0000	-3.846%	2	84	-80.800%
2026-04-09	21.5100	21.5100	20.8000	20.8000	-15.447%	3	84	-81.538%
2026-04-08	28.5000	28.5000	24.6000	24.6000	+0.449%	7	82	-84.390%
2026-04-07	24.4900	24.4900	24.4900	24.4900	-5.808%	1	79	-84.320%
2026-04-06	26.3800	26.8300	26.0000	26.0000	+13.043%	3	80	-85.231%
2026-04-02	22.7000	24.0000	22.7000	23.0000	-10.506%	3	76	-83.304%
2026-03-31	22.8800	25.8000	22.8700	25.7000	+12.227%	20	76	-85.058%
2026-03-30	22.9000	22.9000	22.9000	22.9000	-13.487%	2	78	-83.231%
2026-03-27	26.4700	26.4700	26.4700	26.4700	-15.701%	1	76	-85.493%
2026-03-26	31.4000	31.4000	31.4000	31.4000	-4.268%	1	75	-87.771%
2026-03-25	34.5000	34.5000	32.8000	32.8000	+0.923%	19	75	-88.293%
2026-03-24	34.4000	34.4000	32.4000	32.5000	+3.142%	4	57	-88.185%
2026-03-20	31.0000	31.5100	31.0000	31.5100	-18.156%	3	54	-87.813%
2026-03-19	39.7500	39.7500	38.5000	38.5000	-14.082%	2	56	-90.026%
2026-03-18	45.7000	45.8000	44.8100	44.8100	-3.427%	4	58	-91.430%
2026-03-17	43.1000	47.5000	43.1000	46.4000	+10.214%	17	58	-91.724%
2026-03-13	48.7800	48.7800	42.1000	42.1000	-10.899%	15	48	-90.879%
2026-03-12	43.3500	49.2000	43.3500	47.2500	+14.684%	12	40	-91.873%
2026-03-11	41.5400	44.5300	41.2000	41.2000	-24.831%	11	31	-90.680%
2026-03-10	55.1900	55.1900	54.8100	54.8100	+1.312%	2	23	-92.994%
2026-03-09	54.1000	54.1000	54.1000	54.1000	-13.867%	2	23	-92.902%
2026-03-06	57.7300	62.8100	57.4000	62.8100	+6.277%	5	21	-93.886%
2026-03-03	54.3000	59.2800	54.3000	59.1000	+22.741%	11	21	-93.503%
2026-03-02	110.6300	110.6300	44.6400	48.1500	-46.500%	18	19	-92.025%
2026-02-20	90.0000	90.0000	90.0000	90.0000	+11.317%	1	4	-95.733%
2026-02-18	84.1700	84.1700	80.8500	80.8500	+4.054%	2	3	-95.250%
2026-02-17	77.7000	77.7000	77.7000	77.7000	+11.799%	1	2	-95.058%
2026-02-11	69.5000	69.5000	69.5000	69.5000	0.000%	1	1	-94.475%