Dark

AVAV20260918C250
AVAV Sep 18 2026 250.00 Call (AVAV260918C00250000)
option OPRA

EOD

Sep 10, 2026

0.05000.000%(0.0000)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.2000	0.0500	0.0500	0.000%	132	600	0.000%
2026-09-09	0.1300	0.2500	0.0500	0.0500	-58.333%	15	545	0.000%
2026-09-04	0.1500	0.6000	0.1200	0.1200	-92.727%	3	540	-58.333%
2026-09-02	0.1000	1.6500	0.0900	1.6500	+587.500%	6	540	-96.970%
2026-09-01	0.1000	0.2400	0.1000	0.2400	+140.000%	35	543	-79.167%
2026-08-31	0.2000	0.2000	0.1000	0.1000	-50.000%	45	533	-50.000%
2026-08-28	0.2000	0.2000	0.2000	0.2000	-73.333%	1	493	-75.000%
2026-08-27	0.6500	0.7500	0.6500	0.7500	+134.375%	2	493	-93.333%
2026-08-25	0.3500	0.5500	0.3200	0.3200	+6.667%	8	494	-84.375%
2026-08-24	0.4800	0.4800	0.3000	0.3000	-77.778%	24	495	-83.333%
2026-08-21	1.3500	1.3500	1.3500	1.3500	+117.742%	1	500	-96.296%
2026-08-20	0.7000	1.2500	0.6200	0.6200	-57.534%	47	501	-91.935%
2026-08-19	1.5000	1.7000	1.4600	1.4600	-28.431%	7	491	-96.575%
2026-08-18	1.3000	2.0400	1.3000	2.0400	-24.164%	5	493	-97.549%
2026-08-17	4.2000	4.2000	2.6900	2.6900	-37.442%	16	494	-98.141%
2026-08-14	5.2500	5.3100	4.3000	4.3000	+9.974%	9	488	-98.837%
2026-08-13	5.4700	5.5000	3.9100	3.9100	-25.806%	9	489	-98.721%
2026-08-12	6.5000	6.7000	5.2000	5.2700	-14.309%	11	489	-99.051%
2026-08-11	4.9000	6.1900	4.9000	6.1500	+11.818%	17	479	-99.187%
2026-08-10	3.8000	5.5000	3.8000	5.5000	+17.021%	28	472	-99.091%
2026-08-07	4.2700	4.7000	4.0000	4.7000	+56.667%	73	469	-98.936%
2026-08-06	2.5000	3.0000	2.5000	3.0000	+7.143%	2	468	-98.333%
2026-08-05	4.0000	4.0000	2.7200	2.8000	-11.392%	10	469	-98.214%
2026-08-04	2.2000	3.3400	2.1800	3.1600	+66.316%	76	466	-98.418%
2026-08-03	1.4400	1.9000	1.4400	1.9000	+90.000%	49	454	-97.368%
2026-07-31	1.0000	1.0000	1.0000	1.0000	0.000%	1	458	-95.000%
2026-07-30	1.2600	1.2600	1.0000	1.0000	0.000%	11	458	-95.000%
2026-07-29	1.1500	1.1500	1.0000	1.0000	-50.000%	2	468	-95.000%
2026-07-28	2.0000	2.0000	2.0000	2.0000	-0.498%	2	469	-97.500%
2026-07-27	1.8900	2.0100	1.8900	2.0100	-16.250%	2	469	-97.512%
2026-07-24	2.4000	2.4000	2.4000	2.4000	-11.111%	1	470	-97.917%
2026-07-23	2.5500	3.0200	2.5500	2.7000	+22.172%	48	471	-98.148%
2026-07-22	2.2500	2.6000	2.1500	2.2100	+21.429%	32	431	-97.738%
2026-07-21	2.0200	2.0200	1.8200	1.8200	+34.815%	3	429	-97.253%
2026-07-20	1.7000	1.7000	1.3500	1.3500	-21.053%	3	431	-96.296%
2026-07-17	1.9000	2.0500	1.7100	1.7100	-27.234%	6	429	-97.076%
2026-07-16	2.1000	2.4500	2.1000	2.3500	+39.053%	8	433	-97.872%
2026-07-15	2.1100	2.1100	1.6700	1.6900	-11.053%	7	430	-97.041%
2026-07-14	1.7500	1.9000	1.7500	1.9000	+9.827%	3	427	-97.368%
2026-07-13	1.8000	2.1000	1.7000	1.7300	-13.500%	47	427	-97.110%
2026-07-10	2.3000	2.3000	2.0000	2.0000	-23.077%	4	431	-97.500%
2026-07-09	3.3000	3.3000	2.6000	2.6000	-35.000%	43	431	-98.077%
2026-07-08	5.8000	5.8000	4.0000	4.0000	-20.000%	11	427	-98.750%
2026-07-07	7.1700	7.1700	5.0000	5.0000	-41.176%	22	420	-99.000%
2026-07-06	11.7300	11.7300	8.3000	8.5000	-26.724%	16	426	-99.412%
2026-07-02	12.5500	13.5700	11.3300	11.6000	+40.436%	43	404	-99.569%
2026-07-01	6.2000	8.2600	6.2000	8.2600	+83.556%	6	404	-99.395%
2026-06-30	7.0000	7.0000	4.3000	4.5000	+50.000%	20	401	-98.889%
2026-06-29	3.3000	3.4000	3.0000	3.0000	0.000%	7	389	-98.333%
2026-06-26	2.7500	3.0800	2.7500	3.0000	+15.385%	9	388	-98.333%
2026-06-25	3.0500	3.0700	2.6000	2.6000	-23.529%	19	395	-98.077%
2026-06-24	3.4300	3.7000	3.4000	3.4000	-15.000%	4	400	-98.529%
2026-06-23	4.2100	4.5000	4.0000	4.0000	-16.143%	9	402	-98.750%
2026-06-22	4.5000	5.4000	4.5000	4.7700	-33.473%	17	407	-98.952%
2026-06-18	7.8000	7.8000	7.1600	7.1700	-12.025%	5	407	-99.303%
2026-06-17	7.8300	8.1500	7.8300	8.1500	+3.165%	2	407	-99.387%
2026-06-16	8.4000	8.4000	7.9000	7.9000	-18.473%	2	406	-99.367%
2026-06-15	10.5000	10.5000	9.6900	9.6900	-5.000%	2	406	-99.484%
2026-06-12	11.7000	11.7000	10.2000	10.2000	-17.742%	22	407	-99.510%
2026-06-11	12.1000	12.5000	11.8500	12.4000	+8.772%	9	406	-99.597%
2026-06-10	10.4000	11.4000	10.4000	11.4000	-1.724%	13	409	-99.561%
2026-06-09	14.2000	14.2000	10.5700	11.6000	-22.667%	30	400	-99.569%
2026-06-08	14.4600	15.4000	14.4600	15.0000	-1.445%	13	396	-99.667%
2026-06-05	17.9000	17.9000	15.2200	15.2200	-31.069%	16	405	-99.671%
2026-06-04	17.8800	22.5000	17.8800	22.0800	+26.897%	23	402	-99.774%
2026-06-03	17.9000	19.5000	17.0000	17.4000	-22.148%	15	400	-99.713%
2026-06-02	21.0000	22.3500	20.9900	22.3500	-2.826%	101	397	-99.776%
2026-06-01	23.0000	24.6000	20.2000	23.0000	-3.361%	33	368	-99.783%
2026-05-29	27.0000	27.0000	20.7000	23.8000	-16.783%	44	350	-99.790%
2026-05-28	20.0900	29.5000	20.0900	28.6000	+108.000%	32	356	-99.825%
2026-05-27	14.9700	14.9700	13.2500	13.7500	-11.290%	9	338	-99.636%
2026-05-26	13.4000	16.5000	13.2500	15.5000	+43.519%	14	333	-99.677%
2026-05-22	7.5000	10.8000	7.5000	10.8000	+27.059%	73	283	-99.537%
2026-05-20	8.4000	8.5000	8.4000	8.5000	+6.250%	3	283	-99.412%
2026-05-19	7.8500	8.6000	7.8000	8.0000	-6.323%	4	288	-99.375%
2026-05-18	8.5000	8.6000	8.2000	8.5400	+6.750%	19	288	-99.415%
2026-05-15	8.2200	8.2200	7.5000	8.0000	-17.695%	5	288	-99.375%
2026-05-14	10.0000	10.0000	9.7200	9.7200	+9.213%	4	288	-99.486%
2026-05-13	8.2000	8.9000	8.1000	8.9000	-7.292%	9	297	-99.438%
2026-05-12	10.9400	10.9400	9.6000	9.6000	-13.514%	5	297	-99.479%
2026-05-11	9.1700	11.1000	9.1700	11.1000	+1.001%	14	297	-99.550%
2026-05-08	10.5000	10.9900	10.5000	10.9900	+7.220%	3	307	-99.545%
2026-05-07	10.6500	10.6500	10.2500	10.2500	-21.456%	8	307	-99.512%
2026-05-06	10.6000	13.5800	10.1500	13.0500	+19.725%	9	303	-99.617%
2026-05-05	11.2000	11.4000	10.2000	10.9000	-24.828%	27	299	-99.541%
2026-05-04	14.8200	15.0600	14.3000	14.5000	-13.017%	27	301	-99.655%
2026-05-01	16.7000	16.7000	16.6700	16.6700	-4.743%	6	292	-99.700%
2026-04-29	18.0000	18.0000	17.5000	17.5000	-6.417%	2	292	-99.714%
2026-04-28	19.4000	19.4000	18.5000	18.7000	-15.690%	5	291	-99.733%
2026-04-27	21.5000	22.1800	21.4000	22.1800	-2.291%	13	289	-99.775%
2026-04-24	22.7000	22.7000	22.7000	22.7000	-9.200%	4	292	-99.780%
2026-04-23	25.0000	26.2000	25.0000	25.0000	-8.425%	11	292	-99.800%
2026-04-22	31.2000	31.2000	26.9000	27.3000	-2.500%	14	283	-99.817%
2026-04-21	24.5400	32.2000	24.5400	28.0000	+39.303%	103	211	-99.821%
2026-04-20	19.4000	20.1000	19.4000	20.1000	+14.857%	12	211	-99.751%
2026-04-17	23.7500	23.7500	17.5000	17.5000	-26.778%	14	199	-99.714%
2026-04-16	23.9700	25.0000	23.0000	23.9000	+20.101%	13	196	-99.791%
2026-04-15	21.0000	21.7000	19.9000	19.9000	-0.050%	8	189	-99.749%
2026-04-14	22.0000	22.0000	19.9100	19.9100	+2.629%	6	183	-99.749%
2026-04-13	18.2000	19.4000	17.6900	19.4000	+38.770%	6	177	-99.742%
2026-04-09	17.0000	17.0000	13.9800	13.9800	-17.765%	3	175	-99.642%
2026-04-08	20.4700	20.4700	17.0000	17.0000	-3.134%	11	174	-99.706%
2026-04-07	17.5500	17.5500	17.5500	17.5500	-6.649%	1	170	-99.715%
2026-04-06	18.4500	18.8000	18.4500	18.8000	+3.867%	3	169	-99.734%
2026-03-31	16.0500	18.3000	15.1000	18.1000	+17.532%	15	168	-99.724%
2026-03-30	15.4000	15.4000	15.4000	15.4000	-17.204%	1	155	-99.675%
2026-03-27	21.0500	21.0500	18.6000	18.6000	-25.000%	2	155	-99.731%
2026-03-25	25.0000	25.0000	24.8000	24.8000	-8.148%	2	154	-99.798%
2026-03-23	26.0000	27.0000	25.3000	27.0000	+10.429%	11	153	-99.815%
2026-03-20	27.1200	27.1200	24.4500	24.4500	-19.307%	2	148	-99.796%
2026-03-19	28.0000	30.3000	28.0000	30.3000	-12.174%	10	147	-99.835%
2026-03-18	34.5000	34.5000	34.5000	34.5000	+2.374%	1	146	-99.855%
2026-03-17	34.0000	34.0000	33.7000	33.7000	+3.058%	2	145	-99.852%
2026-03-13	33.9300	33.9300	32.6000	32.7000	-10.165%	25	145	-99.847%
2026-03-11	36.4000	36.4000	36.4000	36.4000	-17.084%	1	129	-99.863%
2026-03-09	47.5000	47.5000	42.1300	43.9000	-5.895%	11	128	-99.886%
2026-03-06	46.6500	46.6500	46.6500	46.6500	+16.334%	10	135	-99.893%
2026-03-05	43.0000	43.0000	40.0000	40.1000	-10.889%	4	145	-99.875%
2026-03-04	45.0000	46.3000	44.8000	45.0000	-6.250%	5	145	-99.889%
2026-03-03	46.3000	48.0000	45.1200	48.0000	+21.982%	23	146	-99.896%
2026-03-02	47.0000	47.0000	34.9000	39.3500	-28.714%	129	132	-99.873%
2026-02-27	56.8000	56.8000	55.2000	55.2000	-8.306%	2	28	-99.909%
2026-02-26	60.2000	60.2000	60.2000	60.2000	-11.704%	1	26	-99.917%
2026-02-20	68.1800	68.1800	68.1800	68.1800	-1.260%	2	25	-99.927%
2026-02-18	69.0500	69.0500	69.0500	69.0500	+20.611%	1	24	-99.928%
2026-02-13	57.2500	57.2500	57.2500	57.2500	+12.255%	1	23	-99.913%
2026-02-12	51.0000	51.0000	51.0000	51.0000	-12.371%	5	23	-99.902%
2026-02-11	58.5000	58.7000	56.6000	58.2000	-13.803%	10	28	-99.914%
2026-02-10	67.5200	67.5200	67.5200	67.5200	-5.514%	1	18	-99.926%
2026-02-09	62.5000	71.4600	62.5000	71.4600	+12.695%	6	19	-99.930%
2026-02-06	56.3000	63.6600	56.3000	63.4100	+0.142%	23	17	-99.921%
2026-02-04	63.3200	63.3200	63.3200	63.3200	-9.310%	19	12	-99.921%
2026-02-02	69.8200	69.8200	69.8200	69.8200	-17.859%	19	21	-99.928%
2026-01-29	89.9000	90.1500	85.0000	85.0000	-12.901%	12	2	-99.941%
2026-01-28	97.5900	97.5900	97.5900	97.5900	0.000%	10	10	-99.949%