Dark

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

EOD

Jul 21, 2026

2.35+17.500%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.8000	2.8000	2.3500	2.3500	+17.500%	2	309	0.000%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-27.273%	1	309	+17.500%
2026-07-16	2.6800	2.7500	2.6300	2.7500	+34.146%	6	310	-14.545%
2026-07-15	2.3400	2.3400	2.0000	2.0500	-8.072%	5	307	+14.634%
2026-07-14	2.2300	2.2300	2.2300	2.2300	+9.314%	1	310	+5.381%
2026-07-13	2.0400	2.0400	2.0400	2.0400	-23.308%	1	309	+15.196%
2026-07-10	2.0500	2.6600	2.0500	2.6600	-11.333%	3	308	-11.654%
2026-07-09	3.5000	3.6000	3.0000	3.0000	-39.759%	6	311	-21.667%
2026-07-08	5.0000	5.0000	4.9800	4.9800	-44.667%	8	311	-52.811%
2026-07-06	11.7000	11.7000	9.0000	9.0000	-32.836%	13	313	-73.889%
2026-07-02	15.5600	16.5000	13.0800	13.4000	+97.059%	31	281	-82.463%
2026-06-30	8.0000	8.0000	5.4000	6.8000	+74.359%	16	281	-65.441%
2026-06-29	3.9000	3.9000	3.9000	3.9000	+23.810%	2	294	-39.744%
2026-06-26	3.1000	3.5000	3.1000	3.1500	-9.483%	13	296	-25.397%
2026-06-25	3.6500	3.7000	3.4800	3.4800	-4.658%	5	284	-32.471%
2026-06-24	3.7000	3.8000	3.6500	3.6500	-28.850%	4	285	-35.616%
2026-06-23	5.1300	5.1300	5.1300	5.1300	-5.000%	1	286	-54.191%
2026-06-22	6.4000	6.4000	5.3300	5.4000	-43.158%	12	287	-56.481%
2026-06-18	8.0000	9.5000	8.0000	9.5000	-1.656%	4	282	-75.263%
2026-06-17	8.9000	9.6600	8.9000	9.6600	+8.661%	11	282	-75.673%
2026-06-16	9.9400	9.9400	8.8900	8.8900	-17.989%	9	283	-73.566%
2026-06-15	10.8400	10.8400	10.8400	10.8400	-22.571%	1	287	-78.321%
2026-06-11	13.2300	14.0000	13.1400	14.0000	+18.644%	17	288	-83.214%
2026-06-10	12.2300	12.8600	11.8000	11.8000	-8.171%	6	284	-80.085%
2026-06-09	14.7000	14.7000	12.8500	12.8500	-24.854%	3	285	-81.712%
2026-06-08	18.0000	18.0000	17.1000	17.1000	-0.466%	17	285	-86.257%
2026-06-05	19.8900	19.8900	17.1800	17.1800	-27.203%	14	293	-86.321%
2026-06-04	23.3000	23.6000	23.2000	23.6000	+12.381%	12	298	-90.042%
2026-06-03	21.0000	21.0000	21.0000	21.0000	-13.223%	13	303	-88.810%
2026-06-02	24.2000	24.2000	24.2000	24.2000	-8.679%	1	303	-90.289%
2026-06-01	26.2800	26.5000	26.2800	26.5000	+3.922%	3	304	-91.132%
2026-05-29	25.8000	27.0000	24.5300	25.5000	-19.811%	23	301	-90.784%
2026-05-28	24.5000	32.5000	22.9400	31.8000	+119.310%	39	293	-92.610%
2026-05-27	16.8300	16.8300	14.5000	14.5000	-17.847%	11	297	-83.793%
2026-05-26	16.8000	17.6500	16.8000	17.6500	+43.496%	3	303	-86.686%
2026-05-22	11.0000	12.3000	10.4000	12.3000	+23.992%	77	233	-80.894%
2026-05-21	9.9200	9.9200	9.9200	9.9200	+1.224%	1	233	-76.310%
2026-05-20	9.3000	9.8000	9.3000	9.8000	+4.701%	3	233	-76.020%
2026-05-19	9.0000	9.3600	9.0000	9.3600	-1.474%	2	236	-74.893%
2026-05-18	9.5100	9.5100	9.5000	9.5000	+3.037%	6	236	-75.263%
2026-05-15	10.5800	10.5800	9.2000	9.2200	-7.800%	8	236	-74.512%
2026-05-13	9.6000	10.0000	9.6000	10.0000	-16.667%	4	242	-76.500%
2026-05-12	13.0000	13.0000	11.1000	12.0000	0.000%	6	242	-80.417%
2026-05-11	11.2600	12.0000	11.2600	12.0000	-4.000%	4	242	-80.417%
2026-05-08	12.0500	12.5000	12.0500	12.5000	-17.763%	5	241	-81.200%
2026-05-06	13.3000	15.2000	13.1000	15.2000	+21.600%	11	237	-84.539%
2026-05-05	13.0500	13.0500	12.0000	12.5000	-24.880%	19	234	-81.200%
2026-05-04	17.0000	17.0000	16.0900	16.6400	-10.248%	17	229	-85.877%
2026-05-01	19.0000	19.0000	18.0000	18.5400	-14.562%	7	237	-87.325%
2026-04-30	21.1000	21.7000	21.1000	21.7000	+15.180%	21	237	-89.171%
2026-04-29	18.8400	18.8400	18.8400	18.8400	-13.855%	2	217	-87.527%
2026-04-28	21.6000	21.8700	20.5000	21.8700	-10.369%	6	217	-89.255%
2026-04-27	24.4000	24.4000	24.4000	24.4000	-3.557%	1	215	-90.369%
2026-04-23	27.2500	27.7800	25.3000	25.3000	-15.667%	5	214	-90.711%
2026-04-22	32.0100	32.0100	29.9000	30.0000	-0.990%	15	213	-92.167%
2026-04-21	29.5000	36.7000	29.2000	30.3000	+46.448%	19	208	-92.244%
2026-04-17	27.1600	27.1600	20.5500	20.6900	-22.799%	21	208	-88.642%
2026-04-16	24.6000	26.8000	24.6000	26.8000	+17.544%	2	195	-91.231%
2026-04-15	23.4000	23.4000	22.7000	22.8000	-2.355%	15	196	-89.693%
2026-04-14	24.3700	24.3700	23.3500	23.3500	+36.550%	14	184	-89.936%
2026-04-13	17.1000	17.1000	17.1000	17.1000	+3.012%	2	174	-86.257%
2026-04-09	16.6000	16.6000	16.6000	16.6000	-20.952%	1	173	-85.843%
2026-04-08	21.0000	21.0000	21.0000	21.0000	-5.405%	1	174	-88.810%
2026-04-06	21.0700	22.2000	21.0700	22.2000	+16.842%	2	174	-89.414%
2026-04-02	17.4000	19.1500	17.4000	19.0000	-6.863%	9	169	-87.632%
2026-03-31	18.0000	20.4000	18.0000	20.4000	+17.919%	20	169	-88.480%
2026-03-30	19.3100	19.3100	17.3000	17.3000	-15.610%	24	166	-86.416%
2026-03-27	21.5500	21.5500	20.5000	20.5000	-19.922%	15	162	-88.537%
2026-03-26	25.6000	25.6000	25.6000	25.6000	-6.909%	5	158	-90.820%
2026-03-25	27.4000	28.1000	27.4000	27.5000	-11.290%	6	153	-91.455%
2026-03-23	29.7000	31.0000	29.7000	31.0000	+13.139%	6	149	-92.419%
2026-03-20	32.7000	32.7000	27.4000	27.4000	-26.816%	3	150	-91.423%
2026-03-18	37.4400	37.4400	37.4400	37.4400	+4.464%	1	151	-93.723%
2026-03-17	37.1000	37.1000	35.4000	35.8400	-9.950%	12	150	-93.443%
2026-03-12	40.1000	40.1000	39.8000	39.8000	+10.556%	2	138	-94.095%
2026-03-11	36.0000	36.0000	36.0000	36.0000	-20.000%	1	136	-93.472%
2026-03-10	48.0000	48.0000	45.0000	45.0000	0.000%	13	136	-94.778%
2026-03-09	50.0000	50.0000	45.0000	45.0000	-16.045%	21	124	-94.778%
2026-03-06	50.8000	53.8000	50.8000	53.6000	+4.280%	8	104	-95.616%
2026-03-04	50.0000	51.4000	50.0000	51.4000	-3.202%	4	99	-95.428%
2026-03-03	53.1000	53.1000	53.1000	53.1000	+25.621%	3	95	-95.574%
2026-03-02	55.0000	55.0000	38.4000	42.2700	-27.620%	122	92	-94.441%
2026-02-27	58.4000	58.4000	58.4000	58.4000	-18.322%	1	18	-95.976%
2026-02-24	71.5000	71.5000	71.5000	71.5000	-2.893%	1	17	-96.713%
2026-02-18	70.0000	73.6300	70.0000	73.6300	-0.500%	2	16	-96.808%
2026-02-17	74.0000	74.0000	74.0000	74.0000	+22.314%	50	15	-96.824%
2026-02-13	60.4500	60.5000	60.4500	60.5000	+10.401%	50	15	-96.116%
2026-02-12	59.0000	59.0000	54.8000	54.8000	-3.470%	3	15	-95.712%
2026-02-11	60.6000	62.2000	56.7700	56.7700	-22.222%	7	16	-95.860%
2026-02-10	76.0000	76.0000	72.9900	72.9900	-4.626%	5	10	-96.780%
2026-02-09	76.5300	76.5300	76.5300	76.5300	+33.328%	1	5	-96.929%
2026-02-05	57.4000	57.4000	57.4000	57.4000	-41.488%	3	4	-95.906%
2026-01-26	98.1000	98.1000	98.1000	98.1000	-14.696%	1	1	-97.604%
2026-01-21	115.0000	115.0000	115.0000	115.0000	0.000%	1	1	-97.957%