Dark

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

EOD

Sep 10, 2026

0.1200-60.000%(-0.1800)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.2000	0.0900	0.1200	-60.000%	29	753	0.000%
2026-09-09	0.5000	0.5000	0.2500	0.3000	-33.333%	23	765	-60.000%
2026-09-08	0.3500	0.7500	0.3000	0.4500	+28.571%	44	762	-73.333%
2026-09-04	0.3500	0.3500	0.3500	0.3500	-18.605%	3	747	-65.714%
2026-09-03	0.3200	0.4300	0.2700	0.4300	+7.500%	8	747	-72.093%
2026-09-02	0.3000	0.4000	0.3000	0.4000	+8.108%	14	750	-70.000%
2026-09-01	0.3800	0.4600	0.3300	0.3700	-28.846%	27	740	-67.568%
2026-08-31	0.3500	0.5200	0.3500	0.5200	-14.754%	6	740	-76.923%
2026-08-28	0.8000	0.8000	0.5900	0.6100	-23.750%	15	739	-80.328%
2026-08-27	0.5000	0.8500	0.5000	0.8000	+5.263%	11	732	-85.000%
2026-08-26	0.7600	0.7600	0.7600	0.7600	-10.588%	1	736	-84.211%
2026-08-25	1.0400	1.0400	0.8000	0.8500	-19.048%	28	736	-85.882%
2026-08-24	1.5000	1.5000	0.8500	1.0500	-46.154%	17	714	-88.571%
2026-08-21	2.0500	2.1900	1.9500	1.9500	+11.429%	4	712	-93.846%
2026-08-20	2.6500	2.6500	1.7500	1.7500	-55.919%	23	711	-93.143%
2026-08-19	3.7800	4.0100	3.7500	3.9700	-17.292%	17	705	-96.977%
2026-08-18	4.7300	5.2000	4.7300	4.8000	-26.718%	4	694	-97.500%
2026-08-17	7.5000	7.5000	6.0000	6.5500	-32.613%	43	694	-98.168%
2026-08-14	13.2300	16.0000	9.5000	9.7200	+2.857%	158	716	-98.765%
2026-08-13	9.6000	9.6000	9.4500	9.4500	-10.849%	3	613	-98.730%
2026-08-12	13.4000	13.4000	10.4100	10.6000	-8.542%	33	613	-98.868%
2026-08-11	10.6000	12.9000	9.5000	11.5900	+9.650%	22	617	-98.965%
2026-08-10	9.3500	10.6500	9.3500	10.5700	+5.700%	14	611	-98.865%
2026-08-07	5.5000	10.0000	5.5000	10.0000	+58.730%	46	598	-98.800%
2026-08-06	6.5000	6.9000	6.3000	6.3000	+11.307%	26	594	-98.095%
2026-08-05	6.8000	6.8000	5.6600	5.6600	-12.923%	8	604	-97.880%
2026-08-04	4.4000	6.6000	4.4000	6.5000	+75.676%	121	599	-98.154%
2026-08-03	3.1000	3.7000	3.1000	3.7000	+50.407%	81	563	-96.757%
2026-07-31	2.5000	2.5000	2.4600	2.4600	-1.600%	4	541	-95.122%
2026-07-29	3.6000	3.6000	2.5000	2.5000	-41.176%	9	537	-95.200%
2026-07-28	3.8000	4.2500	3.8000	4.2500	+3.659%	3	539	-97.176%
2026-07-27	4.0500	4.1000	4.0500	4.1000	+8.179%	3	538	-97.073%
2026-07-24	4.4000	4.5000	3.7900	3.7900	-29.685%	8	538	-96.834%
2026-07-23	5.0000	5.5000	5.0000	5.3900	+19.778%	9	540	-97.774%
2026-07-22	4.2500	5.2200	4.0000	4.5000	+17.188%	20	542	-97.333%
2026-07-21	3.2000	4.1000	3.0800	3.8400	+23.871%	38	527	-96.875%
2026-07-20	2.7500	3.1500	2.7500	3.1000	-8.824%	8	514	-96.129%
2026-07-17	4.0000	4.0000	3.3500	3.4000	-28.421%	22	511	-96.471%
2026-07-16	3.8000	4.7500	3.8000	4.7500	+58.333%	4	511	-97.474%
2026-07-15	3.7500	3.7500	3.0000	3.0000	-15.966%	29	510	-96.000%
2026-07-14	3.4900	3.6300	3.4900	3.5700	+5.000%	4	517	-96.639%
2026-07-13	3.5000	3.5000	3.3700	3.4000	-5.556%	13	519	-96.471%
2026-07-10	4.0000	4.0000	3.6000	3.6000	-24.211%	8	514	-96.667%
2026-07-09	6.0000	6.0000	4.7500	4.7500	-35.374%	19	515	-97.474%
2026-07-08	7.3500	7.3500	7.3500	7.3500	-22.550%	1	517	-98.367%
2026-07-07	8.6900	9.4900	8.3000	9.4900	-26.548%	7	518	-98.736%
2026-07-06	19.5000	19.5000	12.9200	12.9200	-30.538%	5	513	-99.071%
2026-07-02	20.0000	22.2800	18.0000	18.6000	+69.091%	52	493	-99.355%
2026-07-01	11.0000	14.0000	10.2800	11.0000	+20.219%	32	493	-98.909%
2026-06-30	12.3000	12.3000	7.7500	9.1500	+74.286%	25	488	-98.689%
2026-06-29	5.1700	5.5000	5.1700	5.2500	+5.000%	7	490	-97.714%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+12.360%	1	487	-97.600%
2026-06-25	5.0000	5.1000	4.0000	4.4500	-14.423%	12	487	-97.303%
2026-06-24	5.8000	5.8000	5.2000	5.2000	-23.529%	15	482	-97.692%
2026-06-23	7.0500	7.0500	6.8000	6.8000	-11.688%	23	483	-98.235%
2026-06-22	10.3000	10.7000	7.3000	7.7000	-39.844%	85	481	-98.442%
2026-06-18	12.5000	12.9000	11.4300	12.8000	+1.587%	105	542	-99.063%
2026-06-17	12.2000	12.6000	12.2000	12.6000	-0.787%	4	542	-99.048%
2026-06-16	12.0000	12.7000	12.0000	12.7000	-15.333%	25	542	-99.055%
2026-06-15	16.0000	16.0000	13.8800	15.0000	-22.879%	365	562	-99.200%
2026-06-11	19.6000	19.6000	19.1000	19.4500	+13.081%	5	682	-99.383%
2026-06-10	16.9000	17.2000	16.9000	17.2000	+7.837%	31	682	-99.302%
2026-06-09	20.3500	20.3500	15.9500	15.9500	-26.835%	4	700	-99.248%
2026-06-08	21.9000	21.9000	21.8000	21.8000	+0.926%	3	698	-99.450%
2026-06-05	23.5000	23.5000	20.9000	21.6000	-31.861%	14	700	-99.444%
2026-06-04	29.7500	31.7000	29.1000	31.7000	+28.340%	23	712	-99.621%
2026-06-03	26.4800	26.4800	24.5000	24.7000	-15.120%	12	732	-99.514%
2026-06-02	28.9700	30.5000	28.4000	29.1000	-9.487%	17	735	-99.588%
2026-06-01	31.8000	33.0500	28.7000	32.1500	-4.087%	171	731	-99.627%
2026-05-29	37.5000	37.5000	29.0700	33.5200	-14.555%	109	715	-99.642%
2026-05-28	30.1400	40.0500	27.3600	39.2300	+115.549%	715	759	-99.694%
2026-05-27	21.5400	21.5400	18.2000	18.2000	-18.018%	5	176	-99.341%
2026-05-26	20.0000	22.2000	18.1200	22.2000	+39.011%	5	176	-99.459%
2026-05-22	14.5000	15.9700	14.5000	15.9700	+18.560%	6	179	-99.249%
2026-05-21	13.4700	13.4700	13.4700	13.4700	+17.130%	1	179	-99.109%
2026-05-19	13.0000	13.0000	11.4500	11.5000	-10.714%	19	179	-98.957%
2026-05-18	12.1000	12.8800	11.2000	12.8800	+5.143%	6	182	-99.068%
2026-05-15	13.0000	13.0000	11.6000	12.2500	-18.333%	22	182	-99.020%
2026-05-14	12.1000	15.0000	12.1000	15.0000	+15.385%	17	187	-99.200%
2026-05-13	13.1000	13.1000	12.0000	13.0000	-14.078%	21	166	-99.077%
2026-05-12	14.8000	18.0000	14.2000	15.1300	-4.843%	19	166	-99.207%
2026-05-11	15.2900	15.9000	15.2900	15.9000	-2.930%	3	166	-99.245%
2026-05-08	16.2200	16.3800	16.2200	16.3800	+6.295%	11	164	-99.267%
2026-05-07	16.0000	16.0000	15.3000	15.4100	-19.740%	19	154	-99.221%
2026-05-06	16.6000	20.0000	16.0000	19.2000	+22.215%	14	157	-99.375%
2026-05-05	17.0500	17.0500	15.7000	15.7100	-27.604%	16	152	-99.236%
2026-05-04	22.2500	22.8000	20.9000	21.7000	-9.205%	13	143	-99.447%
2026-05-01	24.1000	24.1000	23.9000	23.9000	-10.754%	11	135	-99.498%
2026-04-30	22.4000	26.7800	22.4000	26.7800	+12.996%	24	135	-99.552%
2026-04-29	23.7000	23.7000	23.7000	23.7000	-8.494%	12	130	-99.494%
2026-04-28	25.8000	25.9000	25.8000	25.9000	-14.690%	3	118	-99.537%
2026-04-27	30.2200	30.4000	30.2000	30.3600	-3.312%	4	115	-99.605%
2026-04-24	30.4000	31.6500	30.4000	31.4000	-4.820%	31	114	-99.618%
2026-04-23	35.6000	36.7000	31.5300	32.9900	-10.109%	9	114	-99.636%
2026-04-22	40.0000	40.0000	36.1500	36.7000	-2.133%	8	108	-99.673%
2026-04-21	37.0000	43.4500	36.5100	37.5000	+33.452%	24	100	-99.680%
2026-04-20	24.6800	28.1000	24.6800	28.1000	+15.164%	2	100	-99.573%
2026-04-17	31.9200	31.9200	24.2000	24.4000	-30.682%	9	100	-99.508%
2026-04-16	30.7500	35.2000	30.7500	35.2000	+25.714%	29	98	-99.659%
2026-04-14	30.4900	30.4900	28.0000	28.0000	+7.692%	4	84	-99.571%
2026-04-13	21.3000	26.3500	21.3000	26.0000	+30.000%	3	83	-99.538%
2026-04-10	21.7000	21.7000	20.0000	20.0000	-3.846%	2	84	-99.400%
2026-04-09	21.5100	21.5100	20.8000	20.8000	-15.447%	3	84	-99.423%
2026-04-08	28.5000	28.5000	24.6000	24.6000	+0.449%	7	82	-99.512%
2026-04-07	24.4900	24.4900	24.4900	24.4900	-5.808%	1	79	-99.510%
2026-04-06	26.3800	26.8300	26.0000	26.0000	+13.043%	3	80	-99.538%
2026-04-02	22.7000	24.0000	22.7000	23.0000	-10.506%	3	76	-99.478%
2026-03-31	22.8800	25.8000	22.8700	25.7000	+12.227%	20	76	-99.533%
2026-03-30	22.9000	22.9000	22.9000	22.9000	-13.487%	2	78	-99.476%
2026-03-27	26.4700	26.4700	26.4700	26.4700	-15.701%	1	76	-99.547%
2026-03-26	31.4000	31.4000	31.4000	31.4000	-4.268%	1	75	-99.618%
2026-03-25	34.5000	34.5000	32.8000	32.8000	+0.923%	19	75	-99.634%
2026-03-24	34.4000	34.4000	32.4000	32.5000	+3.142%	4	57	-99.631%
2026-03-20	31.0000	31.5100	31.0000	31.5100	-18.156%	3	54	-99.619%
2026-03-19	39.7500	39.7500	38.5000	38.5000	-14.082%	2	56	-99.688%
2026-03-18	45.7000	45.8000	44.8100	44.8100	-3.427%	4	58	-99.732%
2026-03-17	43.1000	47.5000	43.1000	46.4000	+10.214%	17	58	-99.741%
2026-03-13	48.7800	48.7800	42.1000	42.1000	-10.899%	15	48	-99.715%
2026-03-12	43.3500	49.2000	43.3500	47.2500	+14.684%	12	40	-99.746%
2026-03-11	41.5400	44.5300	41.2000	41.2000	-24.831%	11	31	-99.709%
2026-03-10	55.1900	55.1900	54.8100	54.8100	+1.312%	2	23	-99.781%
2026-03-09	54.1000	54.1000	54.1000	54.1000	-13.867%	2	23	-99.778%
2026-03-06	57.7300	62.8100	57.4000	62.8100	+6.277%	5	21	-99.809%
2026-03-03	54.3000	59.2800	54.3000	59.1000	+22.741%	11	21	-99.797%
2026-03-02	110.6300	110.6300	44.6400	48.1500	-46.500%	18	19	-99.751%
2026-02-20	90.0000	90.0000	90.0000	90.0000	+11.317%	1	4	-99.867%
2026-02-18	84.1700	84.1700	80.8500	80.8500	+4.054%	2	3	-99.852%
2026-02-17	77.7000	77.7000	77.7000	77.7000	+11.799%	1	2	-99.846%
2026-02-11	69.5000	69.5000	69.5000	69.5000	0.000%	1	1	-99.827%