Dark

AVAV20260918C260
AVAV Sep 18 2026 260.00 Call (AVAV260918C00260000)
option OPRA

EOD

Sep 10, 2026

0.15000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1200	0.1500	0.1200	0.1500	0.000%	2	160	0.000%
2026-09-09	0.1500	0.1500	0.1500	0.1500	+25.000%	1	161	0.000%
2026-09-03	0.1200	0.1200	0.1200	0.1200	+20.000%	5	161	+25.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	1	161	+50.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	0.000%	4	162	+50.000%
2026-08-31	0.1000	0.1000	0.1000	0.1000	-64.286%	1	163	+50.000%
2026-08-27	0.2800	0.2800	0.2800	0.2800	-65.000%	2	164	-46.429%
2026-08-20	0.8000	0.8000	0.8000	0.8000	-33.333%	1	166	-81.250%
2026-08-19	1.2000	1.2000	1.2000	1.2000	-30.636%	3	166	-87.500%
2026-08-18	1.7300	1.7300	1.7300	1.7300	-15.196%	1	166	-91.329%
2026-08-17	2.2000	2.2000	2.0400	2.0400	-44.865%	6	167	-92.647%
2026-08-14	4.3000	5.0000	3.6000	3.7000	-22.917%	25	172	-95.946%
2026-08-11	3.7900	4.8000	3.7900	4.8000	+29.730%	14	171	-96.875%
2026-08-10	3.3000	3.7000	3.3000	3.7000	-27.451%	6	159	-95.946%
2026-08-07	1.5000	5.1000	1.5000	5.1000	+308.000%	8	154	-97.059%
2026-08-03	1.2500	1.2500	1.2500	1.2500	+34.409%	3	147	-88.000%
2026-07-31	0.9300	0.9300	0.9300	0.9300	-7.000%	2	144	-83.871%
2026-07-29	1.0000	1.0000	1.0000	1.0000	-44.444%	2	144	-85.000%
2026-07-27	1.5000	1.8000	1.5000	1.8000	+21.622%	10	143	-91.667%
2026-07-24	1.4800	1.4800	1.4800	1.4800	-35.652%	2	140	-89.865%
2026-07-23	2.3000	2.3000	2.3000	2.3000	+31.429%	1	140	-93.478%
2026-07-22	2.1500	2.1500	1.7500	1.7500	+25.000%	24	139	-91.429%
2026-07-21	1.4000	1.4000	1.4000	1.4000	+7.692%	6	163	-89.286%
2026-07-20	1.3000	1.3000	1.3000	1.3000	-7.143%	1	157	-88.462%
2026-07-17	1.4000	1.4000	1.4000	1.4000	-15.152%	33	156	-89.286%
2026-07-15	1.6500	1.6500	1.6500	1.6500	+17.857%	1	156	-90.909%
2026-07-13	2.2400	2.2400	1.4000	1.4000	-22.222%	20	157	-89.286%
2026-07-10	2.0000	2.0000	1.8000	1.8000	-20.000%	27	176	-91.667%
2026-07-09	2.8000	2.8000	2.2500	2.2500	-39.189%	2	201	-93.333%
2026-07-08	3.5000	3.7000	3.5000	3.7000	-19.565%	2	201	-95.946%
2026-07-07	4.3000	4.6500	4.2100	4.6000	-52.233%	5	202	-96.739%
2026-07-02	10.7000	12.2300	9.6300	9.6300	+41.618%	15	190	-98.442%
2026-07-01	5.8100	6.9000	5.8100	6.8000	+88.889%	3	190	-97.794%
2026-06-30	7.2000	7.2000	3.6000	3.6000	+30.909%	5	189	-95.833%
2026-06-29	2.6500	2.7500	2.6500	2.7500	+17.021%	2	192	-94.545%
2026-06-26	2.5000	2.5000	2.3500	2.3500	+2.620%	3	191	-93.617%
2026-06-25	2.7000	2.7000	2.2900	2.2900	-19.649%	32	189	-93.450%
2026-06-24	3.1100	3.1100	2.7500	2.8500	-16.176%	8	188	-94.737%
2026-06-23	3.1000	3.4000	3.1000	3.4000	-12.821%	11	186	-95.588%
2026-06-22	4.9600	4.9600	3.9000	3.9000	-39.252%	4	176	-96.154%
2026-06-18	6.4200	6.4200	6.4200	6.4200	-10.335%	2	175	-97.664%
2026-06-17	7.1600	7.1600	7.1600	7.1600	-12.683%	1	175	-97.905%
2026-06-15	8.2000	8.2000	8.2000	8.2000	-0.606%	3	175	-98.171%
2026-06-12	8.2500	8.2500	8.2500	8.2500	-17.500%	5	178	-98.182%
2026-06-11	10.0000	10.0000	9.6000	10.0000	-2.913%	6	183	-98.500%
2026-06-09	11.4300	11.4300	9.4500	10.3000	-19.152%	18	181	-98.544%
2026-06-08	13.3000	13.4000	12.6200	12.7400	-6.324%	13	186	-98.823%
2026-06-05	15.7000	15.7000	13.6000	13.6000	-22.286%	21	191	-98.897%
2026-06-04	18.5000	18.5000	17.5000	17.5000	-7.895%	13	191	-99.143%
2026-06-02	18.6300	19.0000	18.6300	19.0000	-13.636%	20	192	-99.211%
2026-05-29	22.2500	22.2500	22.0000	22.0000	-6.383%	3	173	-99.318%
2026-05-28	19.0000	26.2900	17.4500	23.5000	+71.283%	30	173	-99.362%
2026-05-26	13.7200	13.7200	13.7200	13.7200	+80.526%	1	169	-98.907%
2026-05-21	7.6000	7.6000	7.6000	7.6000	+4.110%	1	169	-98.026%
2026-05-19	7.3000	7.3000	7.3000	7.3000	+3.546%	1	170	-97.945%
2026-05-18	7.0500	7.0500	7.0500	7.0500	-0.704%	1	170	-97.872%
2026-05-13	7.1000	7.1000	7.1000	7.1000	-9.784%	1	170	-97.887%
2026-05-12	7.8700	7.8700	7.8700	7.8700	-13.516%	1	171	-98.094%
2026-05-11	8.4000	9.1000	8.4000	9.1000	+2.825%	2	171	-98.352%
2026-05-08	8.8500	8.8500	8.8500	8.8500	-11.500%	2	172	-98.305%
2026-05-07	10.2000	10.2000	10.0000	10.0000	-9.584%	8	174	-98.500%
2026-05-06	11.1000	11.1000	11.0600	11.0600	+18.925%	2	168	-98.644%
2026-05-05	9.8000	9.8000	8.9000	9.3000	-28.953%	83	166	-98.387%
2026-05-04	13.6000	13.6000	13.0900	13.0900	-6.833%	3	92	-98.854%
2026-05-01	17.5900	17.5900	14.0000	14.0500	-5.068%	15	80	-98.932%
2026-04-30	14.8000	14.8000	14.8000	14.8000	+0.680%	1	80	-98.986%
2026-04-29	14.7000	14.7000	14.7000	14.7000	-30.000%	1	81	-98.980%
2026-04-24	22.7000	22.7000	21.0000	21.0000	-4.545%	5	81	-99.286%
2026-04-23	20.0000	22.3000	20.0000	22.0000	-10.569%	16	79	-99.318%
2026-04-22	24.3000	24.6000	23.9000	24.6000	-1.600%	19	73	-99.390%
2026-04-21	21.5000	28.5000	21.5000	25.0000	+52.439%	8	59	-99.400%
2026-04-20	16.4000	16.4000	16.4000	16.4000	+9.333%	1	59	-99.085%
2026-04-17	20.2000	20.2000	15.0000	15.0000	-19.398%	22	58	-99.000%
2026-04-15	18.5000	18.6100	17.9200	18.6100	-8.099%	10	45	-99.194%
2026-04-14	20.2500	20.2500	20.2500	20.2500	+35.000%	5	41	-99.259%
2026-04-13	15.0000	15.0000	15.0000	15.0000	+18.110%	4	43	-99.000%
2026-04-09	15.5000	15.5000	12.7000	12.7000	-15.894%	3	43	-98.819%
2026-04-08	15.7700	15.7700	15.1000	15.1000	-0.658%	2	42	-99.007%
2026-04-07	15.2000	15.2000	15.2000	15.2000	-13.390%	2	42	-99.013%
2026-04-06	16.2000	17.5500	15.8000	17.5500	+18.581%	6	41	-99.145%
2026-04-02	14.8000	14.9000	14.8000	14.8000	-5.128%	4	37	-98.986%
2026-03-31	15.6000	15.6000	15.6000	15.6000	-6.024%	4	37	-99.038%
2026-03-27	16.6000	16.6000	16.6000	16.6000	-19.807%	1	37	-99.096%
2026-03-26	20.7000	20.7000	20.7000	20.7000	-6.335%	5	37	-99.275%
2026-03-25	22.1000	22.1000	22.1000	22.1000	+11.055%	1	37	-99.321%
2026-03-24	19.9000	19.9000	19.9000	19.9000	-23.017%	1	37	-99.246%
2026-03-23	25.9900	25.9900	25.8500	25.8500	+0.349%	4	37	-99.420%
2026-03-19	25.7600	25.7600	25.7600	25.7600	-14.702%	3	35	-99.418%
2026-03-17	33.1000	33.1000	30.2000	30.2000	+3.959%	2	35	-99.503%
2026-03-16	29.0500	29.0500	29.0500	29.0500	-2.517%	5	34	-99.484%
2026-03-13	30.6000	30.6000	29.8000	29.8000	-1.488%	11	39	-99.497%
2026-03-11	29.6000	30.2500	29.6000	30.2500	-15.972%	3	35	-99.504%
2026-03-05	36.1000	36.1000	36.0000	36.0000	+2.828%	3	35	-99.583%
2026-03-02	53.2000	53.2000	35.0100	35.0100	-38.964%	9	34	-99.572%
2026-02-26	57.9500	59.0000	57.3600	57.3600	-2.449%	4	32	-99.738%
2026-02-25	60.7000	60.7000	58.8000	58.8000	-3.289%	3	30	-99.745%
2026-02-23	60.9000	60.9000	60.5000	60.8000	-8.268%	3	30	-99.753%
2026-02-20	76.2000	76.2000	66.2800	66.2800	-14.345%	6	31	-99.774%
2026-02-19	71.8300	77.4000	71.8300	77.3800	+19.156%	5	30	-99.806%
2026-02-18	64.5400	64.9400	64.5000	64.9400	+4.523%	7	28	-99.769%
2026-02-17	62.1300	62.1300	62.1300	62.1300	+15.914%	1	25	-99.759%
2026-02-13	53.6000	53.6000	53.6000	53.6000	+1.323%	1	23	-99.720%
2026-02-11	52.9000	52.9000	52.9000	52.9000	-19.433%	2	23	-99.716%
2026-02-10	65.6600	65.6600	65.6600	65.6600	-3.936%	1	23	-99.772%
2026-02-09	62.5000	68.3500	62.5000	68.3500	+47.848%	2	24	-99.781%
2026-02-05	49.6000	49.6000	46.2300	46.2300	-29.171%	7	23	-99.676%
2026-02-02	65.2700	65.2700	65.2700	65.2700	-11.052%	19	19	-99.770%
2026-01-30	73.3800	73.3800	73.3800	73.3800	0.000%	19	19	-99.796%