Dark

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

EOD

Jul 21, 2026

2.83+23.043%(+0.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.8000	3.0000	2.8000	2.8300	+23.043%	3	270	0.000%
2026-07-20	2.3000	2.3000	2.3000	2.3000	-16.968%	2	270	+23.043%
2026-07-17	2.9800	2.9800	2.7700	2.7700	-20.857%	9	270	+2.166%
2026-07-16	2.9500	3.5000	2.9500	3.5000	+45.833%	8	267	-19.143%
2026-07-15	2.9300	2.9300	2.4000	2.4000	-22.581%	4	265	+17.917%
2026-07-14	3.1000	3.1000	3.1000	3.1000	+14.815%	3	263	-8.710%
2026-07-13	2.8000	2.8000	2.7000	2.7000	-18.182%	5	266	+4.815%
2026-07-10	3.5000	3.5000	3.3000	3.3000	-17.500%	3	266	-14.242%
2026-07-09	4.0000	4.0000	4.0000	4.0000	-43.262%	1	266	-29.250%
2026-07-08	8.3900	8.3900	7.0500	7.0500	-5.874%	4	265	-59.858%
2026-07-07	7.7900	7.7900	7.2400	7.4900	-29.005%	3	266	-62.216%
2026-07-06	12.6800	15.0400	10.5500	10.5500	-35.276%	8	264	-73.175%
2026-07-02	17.5000	18.3000	15.8300	16.3000	+67.695%	14	260	-82.638%
2026-07-01	10.1000	10.1700	9.7200	9.7200	+26.398%	4	260	-70.885%
2026-06-30	6.8000	7.7000	6.8000	7.6900	+156.333%	14	260	-63.199%
2026-06-26	4.0000	4.0000	3.0000	3.0000	-26.829%	3	267	-5.667%
2026-06-25	4.2000	4.3000	4.1000	4.1000	-8.889%	4	267	-30.976%
2026-06-24	5.1300	5.1300	4.5000	4.5000	-17.582%	8	269	-37.111%
2026-06-23	5.4600	5.4600	5.4600	5.4600	-30.000%	1	273	-48.168%
2026-06-22	7.5000	7.8000	6.4000	7.8000	-25.000%	6	273	-63.718%
2026-06-18	10.0000	10.4000	10.0000	10.4000	-1.887%	9	278	-72.788%
2026-06-17	10.6000	10.6000	10.6000	10.6000	-22.344%	5	278	-73.302%
2026-06-15	13.5000	13.6500	13.5000	13.6500	-7.770%	2	282	-79.267%
2026-06-12	13.6000	14.8000	13.6000	14.8000	-13.501%	3	283	-80.878%
2026-06-11	14.8000	17.2000	14.8000	17.1100	+11.104%	50	281	-83.460%
2026-06-10	16.1000	16.1000	14.1900	15.4000	+1.316%	4	274	-81.623%
2026-06-09	14.4000	15.2300	14.1000	15.2000	-23.232%	5	274	-81.382%
2026-06-08	19.9200	21.0400	19.8000	19.8000	-10.609%	6	272	-85.707%
2026-06-05	22.5000	22.5000	22.1000	22.1500	-19.834%	3	269	-87.223%
2026-06-04	26.2000	27.8000	26.2000	27.6300	+25.591%	9	268	-89.758%
2026-06-03	23.8800	23.8800	20.6000	22.0000	-16.981%	7	266	-87.136%
2026-06-02	25.8000	27.0000	25.8000	26.5000	-4.367%	14	266	-89.321%
2026-06-01	27.7100	27.7100	27.7100	27.7100	+8.242%	2	278	-89.787%
2026-05-29	34.0000	34.0000	25.5000	25.6000	-28.291%	9	278	-88.945%
2026-05-28	25.4000	37.0000	24.1000	35.7000	+118.215%	49	279	-92.073%
2026-05-27	18.9300	18.9300	16.3600	16.3600	-19.409%	6	277	-82.702%
2026-05-26	16.3500	21.1000	16.3500	20.3000	+40.000%	32	276	-86.059%
2026-05-22	13.2000	14.5000	13.1000	14.5000	+26.859%	93	192	-80.483%
2026-05-21	11.0500	11.7000	11.0500	11.4300	+4.862%	5	190	-75.241%
2026-05-20	10.9000	10.9000	10.9000	10.9000	+9.000%	1	190	-74.037%
2026-05-19	10.0000	10.0000	10.0000	10.0000	-13.719%	1	187	-71.700%
2026-05-18	11.0000	11.5900	11.0000	11.5900	-0.940%	2	187	-75.582%
2026-05-15	11.5600	11.7000	11.5600	11.7000	-8.307%	2	187	-75.812%
2026-05-14	12.6700	12.7600	12.6700	12.7600	+11.930%	62	187	-77.821%
2026-05-13	11.0000	11.4500	10.8000	11.4000	-12.577%	22	257	-75.175%
2026-05-12	14.7800	14.7800	12.5000	13.0400	-6.924%	7	257	-78.298%
2026-05-08	13.3500	14.0100	13.3500	14.0100	+1.891%	4	257	-79.800%
2026-05-07	15.4500	15.4500	13.7000	13.7500	-16.464%	14	256	-79.418%
2026-05-06	16.0000	16.4600	15.6000	16.4600	+19.275%	4	249	-82.807%
2026-05-05	15.7100	16.0000	13.8000	13.8000	-27.862%	19	251	-79.493%
2026-05-04	20.6000	20.6000	17.8000	19.1300	-8.905%	8	250	-85.206%
2026-05-01	21.0000	21.5000	20.9000	21.0000	-16.996%	27	222	-86.524%
2026-04-30	21.5000	25.3000	21.0800	25.3000	+18.501%	46	222	-88.814%
2026-04-29	21.3500	21.3500	21.3500	21.3500	-6.769%	1	206	-86.745%
2026-04-28	23.5100	24.0000	22.9000	22.9000	-13.487%	5	205	-87.642%
2026-04-27	27.0000	27.0000	26.4600	26.4700	-6.960%	13	204	-89.309%
2026-04-24	28.4500	28.4500	28.4500	28.4500	-4.530%	1	217	-90.053%
2026-04-23	31.0000	31.0000	28.5000	29.8000	-13.623%	5	218	-90.503%
2026-04-22	36.7500	36.7500	32.2000	34.5000	-1.905%	27	216	-91.797%
2026-04-21	28.7500	39.9500	28.7500	35.1700	+30.259%	31	206	-91.953%
2026-04-20	22.4000	27.0000	22.3000	27.0000	+21.896%	51	206	-89.519%
2026-04-17	28.0000	28.8000	21.4600	22.1500	-29.905%	54	158	-87.223%
2026-04-16	31.4000	31.6000	31.3000	31.6000	+24.901%	12	106	-91.044%
2026-04-15	25.1000	25.7000	25.1000	25.3000	+1.200%	16	106	-88.814%
2026-04-13	22.2000	25.0000	22.2000	25.0000	+36.612%	3	99	-88.680%
2026-04-09	19.6500	19.6500	18.3000	18.3000	-18.847%	2	100	-84.536%
2026-04-07	22.8000	22.8000	22.5500	22.5500	+3.440%	3	100	-87.450%
2026-04-01	21.7900	21.8000	21.7900	21.8000	-3.540%	2	97	-87.018%
2026-03-31	20.5700	23.0000	19.7000	22.6000	+15.306%	10	97	-87.478%
2026-03-30	20.1000	20.6000	19.6000	19.6000	-24.615%	11	93	-85.561%
2026-03-27	26.1800	26.2200	26.0000	26.0000	-5.831%	3	90	-89.115%
2026-03-26	29.1100	29.1100	27.6100	27.6100	-7.037%	2	88	-89.750%
2026-03-25	30.8000	31.3500	29.7000	29.7000	+1.712%	34	87	-90.471%
2026-03-24	32.0000	32.0000	29.2000	29.2000	-16.068%	7	99	-90.308%
2026-03-23	32.6500	36.0000	32.6500	34.7900	+16.745%	13	93	-91.865%
2026-03-20	31.4000	31.4000	29.8000	29.8000	-25.500%	7	85	-90.503%
2026-03-17	40.6000	41.0000	40.0000	40.0000	+3.226%	5	82	-92.925%
2026-03-16	39.8000	39.8000	38.7000	38.7500	+0.389%	20	77	-92.697%
2026-03-13	43.4600	45.0300	38.6000	38.6000	-8.531%	8	73	-92.668%
2026-03-12	44.2000	44.2000	42.2000	42.2000	+6.566%	9	66	-93.294%
2026-03-11	37.2800	39.6000	37.2800	39.6000	-26.394%	6	67	-92.854%
2026-03-10	50.0000	53.8000	50.0000	53.8000	+3.462%	22	62	-94.740%
2026-03-09	51.0000	52.0100	51.0000	52.0000	-8.127%	11	42	-94.558%
2026-03-06	55.1000	57.6500	55.1000	56.6000	+21.459%	19	51	-95.000%
2026-03-05	49.3000	49.3000	46.6000	46.6000	-12.897%	20	39	-93.927%
2026-03-04	52.8500	54.8000	52.8500	53.5000	-3.080%	14	38	-94.710%
2026-03-03	57.1500	57.1500	51.5000	55.2000	+25.455%	9	44	-94.873%
2026-03-02	97.0000	103.0000	42.0000	44.0000	-30.709%	18	43	-93.568%
2026-02-27	63.5000	63.5000	63.5000	63.5000	-16.227%	3	34	-95.543%
2026-02-18	75.8000	75.8000	75.8000	75.8000	+0.624%	1	31	-96.266%
2026-02-17	75.3300	75.3300	75.3300	75.3300	+17.263%	1	31	-96.243%
2026-02-13	64.2400	64.2400	64.2400	64.2400	-3.544%	1	31	-95.595%
2026-02-11	62.9000	66.6000	62.9000	66.6000	-18.262%	10	31	-95.751%
2026-02-09	74.7000	81.4800	74.7000	81.4800	+29.601%	2	21	-96.527%
2026-02-06	62.8700	62.8700	62.8700	62.8700	0.000%	19	19	-95.499%