Dark

AVAV20260918C240
AVAV Sep 18 2026 240.00 Call (AVAV260918C00240000)
option OPRA

EOD

Sep 10, 2026

0.0700-82.500%(-0.3300)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.2300	0.0500	0.0700	-82.500%	131	1,994	0.000%
2026-09-09	0.1600	0.4000	0.0500	0.4000	+60.000%	233	2,023	-82.500%
2026-09-08	0.0100	0.3500	0.0100	0.2500	0.000%	50	1,829	-72.000%
2026-09-04	0.2000	0.2500	0.1000	0.2500	+66.667%	69	1,817	-72.000%
2026-09-03	0.4300	0.4500	0.0500	0.1500	-40.000%	102	1,817	-53.333%
2026-09-02	0.0900	0.3000	0.0900	0.2500	+66.667%	43	1,855	-72.000%
2026-09-01	0.1500	0.2500	0.1100	0.1500	-25.000%	25	1,828	-53.333%
2026-08-31	0.2500	0.2500	0.2000	0.2000	-33.333%	3	1,849	-65.000%
2026-08-28	0.2400	0.3000	0.1000	0.3000	-14.286%	5	1,852	-76.667%
2026-08-27	0.2800	0.3700	0.2500	0.3500	+2.941%	19	1,855	-80.000%
2026-08-26	0.2500	0.4000	0.2500	0.3400	-24.444%	17	1,872	-79.412%
2026-08-25	0.4500	0.6000	0.4000	0.4500	-10.000%	9	1,884	-84.444%
2026-08-24	0.5400	0.6000	0.3500	0.5000	-50.980%	52	1,888	-86.000%
2026-08-21	1.3000	1.3000	0.8000	1.0200	+7.368%	56	1,894	-93.137%
2026-08-20	1.6000	1.6000	0.8600	0.9500	-56.019%	68	1,891	-92.632%
2026-08-19	2.2800	2.4000	1.5000	2.1600	-10.744%	98	1,898	-96.759%
2026-08-18	2.5500	3.0600	2.1500	2.4200	-28.824%	90	1,931	-97.107%
2026-08-17	5.3000	5.9000	3.3800	3.4000	-40.351%	110	1,958	-97.941%
2026-08-14	8.1000	9.8800	5.5000	5.7000	+7.547%	307	1,911	-98.772%
2026-08-13	5.9000	6.4000	4.7400	5.3000	-21.248%	133	1,554	-98.679%
2026-08-12	7.9000	8.0500	6.4000	6.7300	-17.927%	248	1,554	-98.960%
2026-08-11	6.5000	8.2000	5.8200	8.2000	+26.154%	508	1,391	-99.146%
2026-08-10	5.8000	7.4900	5.0000	6.5000	+65.816%	823	954	-98.923%
2026-08-07	3.6000	3.9200	3.6000	3.9200	-2.000%	2	314	-98.214%
2026-08-06	4.0000	4.0000	4.0000	4.0000	+13.314%	1	315	-98.250%
2026-08-05	4.0000	4.0000	3.5300	3.5300	-14.112%	6	314	-98.017%
2026-08-04	3.1300	4.1100	3.1300	4.1100	+105.500%	6	315	-98.297%
2026-08-03	1.9000	2.0000	1.9000	2.0000	+110.526%	2	313	-96.500%
2026-07-30	0.9500	0.9500	0.9500	0.9500	-20.168%	2	312	-92.632%
2026-07-29	2.3500	2.3500	1.1900	1.1900	-42.512%	72	312	-94.118%
2026-07-28	2.0700	2.0700	2.0700	2.0700	-23.333%	2	310	-96.618%
2026-07-27	2.7000	2.7000	2.7000	2.7000	-4.594%	1	309	-97.407%
2026-07-24	2.8300	2.8300	2.8300	2.8300	+7.605%	1	309	-97.527%
2026-07-22	2.6300	2.6300	2.6300	2.6300	+11.915%	1	309	-97.338%
2026-07-21	2.8000	2.8000	2.3500	2.3500	+17.500%	2	309	-97.021%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-27.273%	1	309	-96.500%
2026-07-16	2.6800	2.7500	2.6300	2.7500	+34.146%	6	310	-97.455%
2026-07-15	2.3400	2.3400	2.0000	2.0500	-8.072%	5	307	-96.585%
2026-07-14	2.2300	2.2300	2.2300	2.2300	+9.314%	1	310	-96.861%
2026-07-13	2.0400	2.0400	2.0400	2.0400	-23.308%	1	309	-96.569%
2026-07-10	2.0500	2.6600	2.0500	2.6600	-11.333%	3	308	-97.368%
2026-07-09	3.5000	3.6000	3.0000	3.0000	-39.759%	6	311	-97.667%
2026-07-08	5.0000	5.0000	4.9800	4.9800	-44.667%	8	311	-98.594%
2026-07-06	11.7000	11.7000	9.0000	9.0000	-32.836%	13	313	-99.222%
2026-07-02	15.5600	16.5000	13.0800	13.4000	+97.059%	31	281	-99.478%
2026-06-30	8.0000	8.0000	5.4000	6.8000	+74.359%	16	281	-98.971%
2026-06-29	3.9000	3.9000	3.9000	3.9000	+23.810%	2	294	-98.205%
2026-06-26	3.1000	3.5000	3.1000	3.1500	-9.483%	13	296	-97.778%
2026-06-25	3.6500	3.7000	3.4800	3.4800	-4.658%	5	284	-97.989%
2026-06-24	3.7000	3.8000	3.6500	3.6500	-28.850%	4	285	-98.082%
2026-06-23	5.1300	5.1300	5.1300	5.1300	-5.000%	1	286	-98.635%
2026-06-22	6.4000	6.4000	5.3300	5.4000	-43.158%	12	287	-98.704%
2026-06-18	8.0000	9.5000	8.0000	9.5000	-1.656%	4	282	-99.263%
2026-06-17	8.9000	9.6600	8.9000	9.6600	+8.661%	11	282	-99.275%
2026-06-16	9.9400	9.9400	8.8900	8.8900	-17.989%	9	283	-99.213%
2026-06-15	10.8400	10.8400	10.8400	10.8400	-22.571%	1	287	-99.354%
2026-06-11	13.2300	14.0000	13.1400	14.0000	+18.644%	17	288	-99.500%
2026-06-10	12.2300	12.8600	11.8000	11.8000	-8.171%	6	284	-99.407%
2026-06-09	14.7000	14.7000	12.8500	12.8500	-24.854%	3	285	-99.455%
2026-06-08	18.0000	18.0000	17.1000	17.1000	-0.466%	17	285	-99.591%
2026-06-05	19.8900	19.8900	17.1800	17.1800	-27.203%	14	293	-99.593%
2026-06-04	23.3000	23.6000	23.2000	23.6000	+12.381%	12	298	-99.703%
2026-06-03	21.0000	21.0000	21.0000	21.0000	-13.223%	13	303	-99.667%
2026-06-02	24.2000	24.2000	24.2000	24.2000	-8.679%	1	303	-99.711%
2026-06-01	26.2800	26.5000	26.2800	26.5000	+3.922%	3	304	-99.736%
2026-05-29	25.8000	27.0000	24.5300	25.5000	-19.811%	23	301	-99.725%
2026-05-28	24.5000	32.5000	22.9400	31.8000	+119.310%	39	293	-99.780%
2026-05-27	16.8300	16.8300	14.5000	14.5000	-17.847%	11	297	-99.517%
2026-05-26	16.8000	17.6500	16.8000	17.6500	+43.496%	3	303	-99.603%
2026-05-22	11.0000	12.3000	10.4000	12.3000	+23.992%	77	233	-99.431%
2026-05-21	9.9200	9.9200	9.9200	9.9200	+1.224%	1	233	-99.294%
2026-05-20	9.3000	9.8000	9.3000	9.8000	+4.701%	3	233	-99.286%
2026-05-19	9.0000	9.3600	9.0000	9.3600	-1.474%	2	236	-99.252%
2026-05-18	9.5100	9.5100	9.5000	9.5000	+3.037%	6	236	-99.263%
2026-05-15	10.5800	10.5800	9.2000	9.2200	-7.800%	8	236	-99.241%
2026-05-13	9.6000	10.0000	9.6000	10.0000	-16.667%	4	242	-99.300%
2026-05-12	13.0000	13.0000	11.1000	12.0000	0.000%	6	242	-99.417%
2026-05-11	11.2600	12.0000	11.2600	12.0000	-4.000%	4	242	-99.417%
2026-05-08	12.0500	12.5000	12.0500	12.5000	-17.763%	5	241	-99.440%
2026-05-06	13.3000	15.2000	13.1000	15.2000	+21.600%	11	237	-99.539%
2026-05-05	13.0500	13.0500	12.0000	12.5000	-24.880%	19	234	-99.440%
2026-05-04	17.0000	17.0000	16.0900	16.6400	-10.248%	17	229	-99.579%
2026-05-01	19.0000	19.0000	18.0000	18.5400	-14.562%	7	237	-99.622%
2026-04-30	21.1000	21.7000	21.1000	21.7000	+15.180%	21	237	-99.677%
2026-04-29	18.8400	18.8400	18.8400	18.8400	-13.855%	2	217	-99.628%
2026-04-28	21.6000	21.8700	20.5000	21.8700	-10.369%	6	217	-99.680%
2026-04-27	24.4000	24.4000	24.4000	24.4000	-3.557%	1	215	-99.713%
2026-04-23	27.2500	27.7800	25.3000	25.3000	-15.667%	5	214	-99.723%
2026-04-22	32.0100	32.0100	29.9000	30.0000	-0.990%	15	213	-99.767%
2026-04-21	29.5000	36.7000	29.2000	30.3000	+46.448%	19	208	-99.769%
2026-04-17	27.1600	27.1600	20.5500	20.6900	-22.799%	21	208	-99.662%
2026-04-16	24.6000	26.8000	24.6000	26.8000	+17.544%	2	195	-99.739%
2026-04-15	23.4000	23.4000	22.7000	22.8000	-2.355%	15	196	-99.693%
2026-04-14	24.3700	24.3700	23.3500	23.3500	+36.550%	14	184	-99.700%
2026-04-13	17.1000	17.1000	17.1000	17.1000	+3.012%	2	174	-99.591%
2026-04-09	16.6000	16.6000	16.6000	16.6000	-20.952%	1	173	-99.578%
2026-04-08	21.0000	21.0000	21.0000	21.0000	-5.405%	1	174	-99.667%
2026-04-06	21.0700	22.2000	21.0700	22.2000	+16.842%	2	174	-99.685%
2026-04-02	17.4000	19.1500	17.4000	19.0000	-6.863%	9	169	-99.632%
2026-03-31	18.0000	20.4000	18.0000	20.4000	+17.919%	20	169	-99.657%
2026-03-30	19.3100	19.3100	17.3000	17.3000	-15.610%	24	166	-99.595%
2026-03-27	21.5500	21.5500	20.5000	20.5000	-19.922%	15	162	-99.659%
2026-03-26	25.6000	25.6000	25.6000	25.6000	-6.909%	5	158	-99.727%
2026-03-25	27.4000	28.1000	27.4000	27.5000	-11.290%	6	153	-99.745%
2026-03-23	29.7000	31.0000	29.7000	31.0000	+13.139%	6	149	-99.774%
2026-03-20	32.7000	32.7000	27.4000	27.4000	-26.816%	3	150	-99.745%
2026-03-18	37.4400	37.4400	37.4400	37.4400	+4.464%	1	151	-99.813%
2026-03-17	37.1000	37.1000	35.4000	35.8400	-9.950%	12	150	-99.805%
2026-03-12	40.1000	40.1000	39.8000	39.8000	+10.556%	2	138	-99.824%
2026-03-11	36.0000	36.0000	36.0000	36.0000	-20.000%	1	136	-99.806%
2026-03-10	48.0000	48.0000	45.0000	45.0000	0.000%	13	136	-99.844%
2026-03-09	50.0000	50.0000	45.0000	45.0000	-16.045%	21	124	-99.844%
2026-03-06	50.8000	53.8000	50.8000	53.6000	+4.280%	8	104	-99.869%
2026-03-04	50.0000	51.4000	50.0000	51.4000	-3.202%	4	99	-99.864%
2026-03-03	53.1000	53.1000	53.1000	53.1000	+25.621%	3	95	-99.868%
2026-03-02	55.0000	55.0000	38.4000	42.2700	-27.620%	122	92	-99.834%
2026-02-27	58.4000	58.4000	58.4000	58.4000	-18.322%	1	18	-99.880%
2026-02-24	71.5000	71.5000	71.5000	71.5000	-2.893%	1	17	-99.902%
2026-02-18	70.0000	73.6300	70.0000	73.6300	-0.500%	2	16	-99.905%
2026-02-17	74.0000	74.0000	74.0000	74.0000	+22.314%	50	15	-99.905%
2026-02-13	60.4500	60.5000	60.4500	60.5000	+10.401%	50	15	-99.884%
2026-02-12	59.0000	59.0000	54.8000	54.8000	-3.470%	3	15	-99.872%
2026-02-11	60.6000	62.2000	56.7700	56.7700	-22.222%	7	16	-99.877%
2026-02-10	76.0000	76.0000	72.9900	72.9900	-4.626%	5	10	-99.904%
2026-02-09	76.5300	76.5300	76.5300	76.5300	+33.328%	1	5	-99.909%
2026-02-05	57.4000	57.4000	57.4000	57.4000	-41.488%	3	4	-99.878%
2026-01-26	98.1000	98.1000	98.1000	98.1000	-14.696%	1	1	-99.929%
2026-01-21	115.0000	115.0000	115.0000	115.0000	0.000%	1	1	-99.939%