Dark

AVAV20260918C230
AVAV Sep 18 2026 230.00 Call (AVAV260918C00230000)
option OPRA

EOD

Sep 10, 2026

0.0700-65.000%(-0.1300)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.3100	0.0500	0.0700	-65.000%	17	512	0.000%
2026-09-09	0.4200	0.5000	0.2000	0.2000	-28.571%	62	509	-65.000%
2026-09-08	0.3300	0.3500	0.2800	0.2800	+12.000%	7	505	-75.000%
2026-09-04	0.2000	0.4000	0.2000	0.2500	-28.571%	4	508	-72.000%
2026-09-03	0.3600	0.3600	0.3500	0.3500	-58.824%	4	508	-80.000%
2026-09-02	0.8500	0.8500	0.8500	0.8500	+254.167%	1	510	-91.765%
2026-09-01	0.2400	0.2400	0.2400	0.2400	+4.348%	2	510	-70.833%
2026-08-31	0.3000	0.3000	0.2300	0.2300	-42.500%	232	510	-69.565%
2026-08-28	0.4200	0.4200	0.4000	0.4000	-4.762%	5	290	-82.500%
2026-08-27	0.5500	0.5500	0.4200	0.4200	-33.333%	2	289	-83.333%
2026-08-25	0.6400	0.6400	0.6300	0.6300	-10.000%	2	290	-88.889%
2026-08-24	1.0000	1.0000	0.6200	0.7000	-48.148%	7	291	-90.000%
2026-08-21	1.4500	1.7600	1.2300	1.3500	+11.570%	18	292	-94.815%
2026-08-20	2.4500	2.4500	1.2000	1.2100	-56.000%	55	295	-94.215%
2026-08-19	2.7800	2.7800	2.7500	2.7500	-19.118%	3	314	-97.455%
2026-08-18	3.3700	3.8000	3.3700	3.4000	-35.728%	10	314	-97.941%
2026-08-17	6.4000	6.4000	5.2200	5.2900	-29.467%	13	320	-98.677%
2026-08-14	9.8000	11.6000	7.4000	7.5000	+4.312%	30	313	-99.067%
2026-08-13	7.5000	7.6000	6.8700	7.1900	-14.405%	18	301	-99.026%
2026-08-12	9.5600	9.5600	7.7000	8.4000	-9.677%	20	301	-99.167%
2026-08-11	7.5000	9.9000	7.5000	9.3000	+25.676%	24	301	-99.247%
2026-08-10	7.0000	7.4000	7.0000	7.4000	-5.128%	6	292	-99.054%
2026-08-07	4.5000	7.8000	4.5000	7.8000	+62.500%	14	290	-99.103%
2026-08-06	5.1000	5.1000	4.8000	4.8000	-5.882%	2	288	-98.542%
2026-08-04	4.9000	5.2000	4.9000	5.1000	+72.881%	15	288	-98.627%
2026-08-03	2.4000	2.9500	2.4000	2.9500	+46.766%	50	289	-97.627%
2026-07-31	1.9600	2.0100	1.9600	2.0100	+11.667%	2	279	-96.517%
2026-07-29	1.8000	1.8000	1.8000	1.8000	-30.769%	1	279	-96.111%
2026-07-28	3.1500	3.1500	2.6000	2.6000	-23.754%	3	278	-97.308%
2026-07-27	2.9000	3.4100	2.9000	3.4100	+11.075%	4	276	-97.947%
2026-07-24	3.4000	3.4000	3.0700	3.0700	-28.605%	16	276	-97.720%
2026-07-23	3.8100	4.4000	3.8100	4.3000	+8.586%	18	278	-98.372%
2026-07-22	3.9800	3.9800	3.9600	3.9600	+39.929%	3	273	-98.232%
2026-07-21	2.8000	3.0000	2.8000	2.8300	+23.043%	3	270	-97.527%
2026-07-20	2.3000	2.3000	2.3000	2.3000	-16.968%	2	270	-96.957%
2026-07-17	2.9800	2.9800	2.7700	2.7700	-20.857%	9	270	-97.473%
2026-07-16	2.9500	3.5000	2.9500	3.5000	+45.833%	8	267	-98.000%
2026-07-15	2.9300	2.9300	2.4000	2.4000	-22.581%	4	265	-97.083%
2026-07-14	3.1000	3.1000	3.1000	3.1000	+14.815%	3	263	-97.742%
2026-07-13	2.8000	2.8000	2.7000	2.7000	-18.182%	5	266	-97.407%
2026-07-10	3.5000	3.5000	3.3000	3.3000	-17.500%	3	266	-97.879%
2026-07-09	4.0000	4.0000	4.0000	4.0000	-43.262%	1	266	-98.250%
2026-07-08	8.3900	8.3900	7.0500	7.0500	-5.874%	4	265	-99.007%
2026-07-07	7.7900	7.7900	7.2400	7.4900	-29.005%	3	266	-99.065%
2026-07-06	12.6800	15.0400	10.5500	10.5500	-35.276%	8	264	-99.336%
2026-07-02	17.5000	18.3000	15.8300	16.3000	+67.695%	14	260	-99.571%
2026-07-01	10.1000	10.1700	9.7200	9.7200	+26.398%	4	260	-99.280%
2026-06-30	6.8000	7.7000	6.8000	7.6900	+156.333%	14	260	-99.090%
2026-06-26	4.0000	4.0000	3.0000	3.0000	-26.829%	3	267	-97.667%
2026-06-25	4.2000	4.3000	4.1000	4.1000	-8.889%	4	267	-98.293%
2026-06-24	5.1300	5.1300	4.5000	4.5000	-17.582%	8	269	-98.444%
2026-06-23	5.4600	5.4600	5.4600	5.4600	-30.000%	1	273	-98.718%
2026-06-22	7.5000	7.8000	6.4000	7.8000	-25.000%	6	273	-99.103%
2026-06-18	10.0000	10.4000	10.0000	10.4000	-1.887%	9	278	-99.327%
2026-06-17	10.6000	10.6000	10.6000	10.6000	-22.344%	5	278	-99.340%
2026-06-15	13.5000	13.6500	13.5000	13.6500	-7.770%	2	282	-99.487%
2026-06-12	13.6000	14.8000	13.6000	14.8000	-13.501%	3	283	-99.527%
2026-06-11	14.8000	17.2000	14.8000	17.1100	+11.104%	50	281	-99.591%
2026-06-10	16.1000	16.1000	14.1900	15.4000	+1.316%	4	274	-99.545%
2026-06-09	14.4000	15.2300	14.1000	15.2000	-23.232%	5	274	-99.539%
2026-06-08	19.9200	21.0400	19.8000	19.8000	-10.609%	6	272	-99.646%
2026-06-05	22.5000	22.5000	22.1000	22.1500	-19.834%	3	269	-99.684%
2026-06-04	26.2000	27.8000	26.2000	27.6300	+25.591%	9	268	-99.747%
2026-06-03	23.8800	23.8800	20.6000	22.0000	-16.981%	7	266	-99.682%
2026-06-02	25.8000	27.0000	25.8000	26.5000	-4.367%	14	266	-99.736%
2026-06-01	27.7100	27.7100	27.7100	27.7100	+8.242%	2	278	-99.747%
2026-05-29	34.0000	34.0000	25.5000	25.6000	-28.291%	9	278	-99.727%
2026-05-28	25.4000	37.0000	24.1000	35.7000	+118.215%	49	279	-99.804%
2026-05-27	18.9300	18.9300	16.3600	16.3600	-19.409%	6	277	-99.572%
2026-05-26	16.3500	21.1000	16.3500	20.3000	+40.000%	32	276	-99.655%
2026-05-22	13.2000	14.5000	13.1000	14.5000	+26.859%	93	192	-99.517%
2026-05-21	11.0500	11.7000	11.0500	11.4300	+4.862%	5	190	-99.388%
2026-05-20	10.9000	10.9000	10.9000	10.9000	+9.000%	1	190	-99.358%
2026-05-19	10.0000	10.0000	10.0000	10.0000	-13.719%	1	187	-99.300%
2026-05-18	11.0000	11.5900	11.0000	11.5900	-0.940%	2	187	-99.396%
2026-05-15	11.5600	11.7000	11.5600	11.7000	-8.307%	2	187	-99.402%
2026-05-14	12.6700	12.7600	12.6700	12.7600	+11.930%	62	187	-99.451%
2026-05-13	11.0000	11.4500	10.8000	11.4000	-12.577%	22	257	-99.386%
2026-05-12	14.7800	14.7800	12.5000	13.0400	-6.924%	7	257	-99.463%
2026-05-08	13.3500	14.0100	13.3500	14.0100	+1.891%	4	257	-99.500%
2026-05-07	15.4500	15.4500	13.7000	13.7500	-16.464%	14	256	-99.491%
2026-05-06	16.0000	16.4600	15.6000	16.4600	+19.275%	4	249	-99.575%
2026-05-05	15.7100	16.0000	13.8000	13.8000	-27.862%	19	251	-99.493%
2026-05-04	20.6000	20.6000	17.8000	19.1300	-8.905%	8	250	-99.634%
2026-05-01	21.0000	21.5000	20.9000	21.0000	-16.996%	27	222	-99.667%
2026-04-30	21.5000	25.3000	21.0800	25.3000	+18.501%	46	222	-99.723%
2026-04-29	21.3500	21.3500	21.3500	21.3500	-6.769%	1	206	-99.672%
2026-04-28	23.5100	24.0000	22.9000	22.9000	-13.487%	5	205	-99.694%
2026-04-27	27.0000	27.0000	26.4600	26.4700	-6.960%	13	204	-99.736%
2026-04-24	28.4500	28.4500	28.4500	28.4500	-4.530%	1	217	-99.754%
2026-04-23	31.0000	31.0000	28.5000	29.8000	-13.623%	5	218	-99.765%
2026-04-22	36.7500	36.7500	32.2000	34.5000	-1.905%	27	216	-99.797%
2026-04-21	28.7500	39.9500	28.7500	35.1700	+30.259%	31	206	-99.801%
2026-04-20	22.4000	27.0000	22.3000	27.0000	+21.896%	51	206	-99.741%
2026-04-17	28.0000	28.8000	21.4600	22.1500	-29.905%	54	158	-99.684%
2026-04-16	31.4000	31.6000	31.3000	31.6000	+24.901%	12	106	-99.778%
2026-04-15	25.1000	25.7000	25.1000	25.3000	+1.200%	16	106	-99.723%
2026-04-13	22.2000	25.0000	22.2000	25.0000	+36.612%	3	99	-99.720%
2026-04-09	19.6500	19.6500	18.3000	18.3000	-18.847%	2	100	-99.617%
2026-04-07	22.8000	22.8000	22.5500	22.5500	+3.440%	3	100	-99.690%
2026-04-01	21.7900	21.8000	21.7900	21.8000	-3.540%	2	97	-99.679%
2026-03-31	20.5700	23.0000	19.7000	22.6000	+15.306%	10	97	-99.690%
2026-03-30	20.1000	20.6000	19.6000	19.6000	-24.615%	11	93	-99.643%
2026-03-27	26.1800	26.2200	26.0000	26.0000	-5.831%	3	90	-99.731%
2026-03-26	29.1100	29.1100	27.6100	27.6100	-7.037%	2	88	-99.746%
2026-03-25	30.8000	31.3500	29.7000	29.7000	+1.712%	34	87	-99.764%
2026-03-24	32.0000	32.0000	29.2000	29.2000	-16.068%	7	99	-99.760%
2026-03-23	32.6500	36.0000	32.6500	34.7900	+16.745%	13	93	-99.799%
2026-03-20	31.4000	31.4000	29.8000	29.8000	-25.500%	7	85	-99.765%
2026-03-17	40.6000	41.0000	40.0000	40.0000	+3.226%	5	82	-99.825%
2026-03-16	39.8000	39.8000	38.7000	38.7500	+0.389%	20	77	-99.819%
2026-03-13	43.4600	45.0300	38.6000	38.6000	-8.531%	8	73	-99.819%
2026-03-12	44.2000	44.2000	42.2000	42.2000	+6.566%	9	66	-99.834%
2026-03-11	37.2800	39.6000	37.2800	39.6000	-26.394%	6	67	-99.823%
2026-03-10	50.0000	53.8000	50.0000	53.8000	+3.462%	22	62	-99.870%
2026-03-09	51.0000	52.0100	51.0000	52.0000	-8.127%	11	42	-99.865%
2026-03-06	55.1000	57.6500	55.1000	56.6000	+21.459%	19	51	-99.876%
2026-03-05	49.3000	49.3000	46.6000	46.6000	-12.897%	20	39	-99.850%
2026-03-04	52.8500	54.8000	52.8500	53.5000	-3.080%	14	38	-99.869%
2026-03-03	57.1500	57.1500	51.5000	55.2000	+25.455%	9	44	-99.873%
2026-03-02	97.0000	103.0000	42.0000	44.0000	-30.709%	18	43	-99.841%
2026-02-27	63.5000	63.5000	63.5000	63.5000	-16.227%	3	34	-99.890%
2026-02-18	75.8000	75.8000	75.8000	75.8000	+0.624%	1	31	-99.908%
2026-02-17	75.3300	75.3300	75.3300	75.3300	+17.263%	1	31	-99.907%
2026-02-13	64.2400	64.2400	64.2400	64.2400	-3.544%	1	31	-99.891%
2026-02-11	62.9000	66.6000	62.9000	66.6000	-18.262%	10	31	-99.895%
2026-02-09	74.7000	81.4800	74.7000	81.4800	+29.601%	2	21	-99.914%
2026-02-06	62.8700	62.8700	62.8700	62.8700	0.000%	19	19	-99.889%