Dark

AVAV20260918C280
AVAV Sep 18 2026 280.00 Call (AVAV260918C00280000)
option OPRA

EOD

Sep 10, 2026

0.1000+42.857%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1000	0.1000	0.1000	+42.857%	5	300	0.000%
2026-09-09	0.1000	0.1000	0.0500	0.0700	+40.000%	15	298	+42.857%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-28.571%	5	297	+100.000%
2026-09-03	1.4500	1.4500	0.0500	0.0700	-36.364%	7	302	+42.857%
2026-09-02	0.1000	0.1100	0.1000	0.1100	-35.294%	2	302	-9.091%
2026-09-01	0.1700	0.1700	0.1700	0.1700	-5.556%	1	301	-41.176%
2026-08-31	0.0500	0.1800	0.0500	0.1800	+80.000%	21	301	-44.444%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-60.000%	3	320	0.000%
2026-08-25	0.2500	0.2500	0.2500	0.2500	-69.880%	5	320	-60.000%
2026-08-18	0.9000	0.9200	0.8000	0.8300	-61.033%	20	320	-87.952%
2026-08-14	2.6800	2.6800	2.1300	2.1300	-3.182%	20	320	-95.305%
2026-08-10	2.2000	2.3000	2.1000	2.2000	+120.000%	7	300	-95.455%
2026-08-07	1.0000	1.0000	1.0000	1.0000	-23.077%	1	303	-90.000%
2026-08-06	1.3000	1.3000	1.3000	1.3000	-23.529%	1	303	-92.308%
2026-08-04	1.1000	1.7000	1.1000	1.7000	+112.500%	2	304	-94.118%
2026-08-03	0.8500	0.8500	0.8000	0.8000	+6.667%	49	303	-87.500%
2026-07-31	0.7500	0.7500	0.7500	0.7500	-37.500%	1	299	-86.667%
2026-07-27	1.2000	1.2000	1.2000	1.2000	-20.530%	2	299	-91.667%
2026-07-24	1.5100	1.5100	1.5100	1.5100	+0.667%	1	299	-93.377%
2026-07-23	1.6000	1.6900	1.5000	1.5000	+25.000%	43	299	-93.333%
2026-07-22	1.2200	1.3500	1.2000	1.2000	+7.143%	3	307	-91.667%
2026-07-21	1.0100	1.1200	1.0100	1.1200	+31.765%	2	307	-91.071%
2026-07-20	0.8500	0.8500	0.8500	0.8500	-56.410%	1	306	-88.235%
2026-07-09	2.4000	2.4000	1.9500	1.9500	-45.070%	49	307	-94.872%
2026-07-07	3.5500	3.5500	3.5500	3.5500	-40.833%	1	337	-97.183%
2026-07-06	6.0000	6.0000	6.0000	6.0000	+100.000%	2	338	-98.333%
2026-06-30	3.0000	3.2000	3.0000	3.0000	+76.471%	22	337	-96.667%
2026-06-25	1.7000	1.7000	1.7000	1.7000	-15.000%	1	355	-94.118%
2026-06-24	2.5000	2.5000	2.0000	2.0000	-35.484%	7	354	-95.000%
2026-06-23	3.1000	3.1000	3.1000	3.1000	-31.111%	1	354	-96.774%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-26.230%	3	351	-97.778%
2026-06-16	6.1000	6.1000	6.1000	6.1000	0.000%	2	351	-98.361%
2026-06-15	6.0000	6.1000	6.0000	6.1000	-28.235%	2	349	-98.361%
2026-06-11	7.5000	9.3000	7.5000	8.5000	+30.769%	10	347	-98.824%
2026-06-10	7.7000	7.7000	6.3000	6.5000	-15.584%	4	339	-98.462%
2026-06-09	8.9900	8.9900	7.7000	7.7000	-15.385%	6	339	-98.701%
2026-06-08	9.1000	9.1000	9.1000	9.1000	-24.167%	1	344	-98.901%
2026-06-05	12.0000	12.0000	12.0000	12.0000	-18.644%	1	345	-99.167%
2026-06-04	13.0000	14.7500	13.0000	14.7500	+13.462%	13	345	-99.322%
2026-06-03	15.8000	15.8000	13.0000	13.0000	-17.722%	4	346	-99.231%
2026-06-02	15.8000	15.8000	15.8000	15.8000	-7.872%	1	342	-99.367%
2026-06-01	16.1000	17.2000	16.1000	17.1500	+3.313%	8	341	-99.417%
2026-05-29	16.6000	16.6000	16.6000	16.6000	-25.124%	1	340	-99.398%
2026-05-28	17.0000	22.1700	17.0000	22.1700	+121.700%	16	340	-99.549%
2026-05-27	10.0000	10.0000	10.0000	10.0000	-10.714%	1	339	-99.000%
2026-05-26	8.6100	11.5000	8.6000	11.2000	+86.667%	38	339	-99.107%
2026-05-21	5.9000	6.0000	5.9000	6.0000	+9.091%	2	329	-98.333%
2026-05-20	5.5000	5.5000	5.5000	5.5000	+11.111%	1	329	-98.182%
2026-05-19	4.9700	4.9700	4.9500	4.9500	-7.129%	250	463	-97.980%
2026-05-18	5.2000	5.3300	5.2000	5.3300	-6.491%	8	463	-98.124%
2026-05-15	6.1000	6.1000	5.7000	5.7000	-12.308%	7	463	-98.246%
2026-05-14	6.5000	6.5000	6.5000	6.5000	+13.043%	5	464	-98.462%
2026-05-12	8.5000	8.5000	5.7500	5.7500	-17.857%	7	469	-98.261%
2026-05-11	7.0000	7.0000	7.0000	7.0000	-9.444%	1	469	-98.571%
2026-05-08	7.7400	7.7400	7.1500	7.7300	+12.518%	100	468	-98.706%
2026-05-07	8.0000	8.0000	6.8700	6.8700	-20.116%	9	369	-98.544%
2026-05-06	6.9000	8.6500	6.7300	8.6000	+9.974%	10	365	-98.837%
2026-05-05	9.7600	9.7600	7.8200	7.8200	-23.333%	3	364	-98.721%
2026-05-04	9.5000	10.2000	9.5000	10.2000	-12.821%	4	365	-99.020%
2026-05-01	13.5500	13.5500	10.8000	11.7000	-10.207%	115	342	-99.145%
2026-04-30	12.3000	13.0300	11.5000	13.0300	+9.496%	13	342	-99.233%
2026-04-29	11.9000	11.9000	11.9000	11.9000	-8.462%	1	340	-99.160%
2026-04-28	13.0000	13.0000	13.0000	13.0000	-15.033%	1	340	-99.231%
2026-04-27	15.7000	15.7000	14.9000	15.3000	-11.561%	9	340	-99.346%
2026-04-24	17.3000	17.3000	17.3000	17.3000	-0.346%	1	340	-99.422%
2026-04-23	19.1000	19.1000	17.3600	17.3600	-14.272%	3	339	-99.424%
2026-04-22	21.3000	21.3000	19.0000	20.2500	-4.930%	9	341	-99.506%
2026-04-21	19.5000	22.3600	19.5000	21.3000	+82.519%	9	338	-99.531%
2026-04-17	15.3000	15.3000	11.6700	11.6700	-20.450%	6	338	-99.143%
2026-04-15	14.8000	15.2500	14.6700	14.6700	+4.043%	3	335	-99.318%
2026-04-14	15.1000	15.1000	13.4000	14.1000	+1.003%	12	334	-99.291%
2026-04-13	12.9200	13.9600	12.9200	13.9600	+43.918%	5	334	-99.284%
2026-04-10	8.9200	9.7000	8.9200	9.7000	-32.639%	3	331	-98.969%
2026-04-08	13.7500	14.4000	13.7500	14.4000	+17.840%	2	329	-99.306%
2026-04-07	12.2200	12.2200	12.2200	12.2200	-11.449%	2	329	-99.182%
2026-04-06	13.8000	13.8000	13.8000	13.8000	+18.966%	2	329	-99.275%
2026-04-02	10.5000	11.6000	10.5000	11.6000	+6.422%	6	324	-99.138%
2026-03-31	10.1000	10.9400	10.1000	10.9000	+3.025%	5	324	-99.083%
2026-03-30	11.5500	11.5500	10.5800	10.5800	-18.490%	5	328	-99.055%
2026-03-27	13.4000	13.4000	12.9800	12.9800	-15.714%	2	323	-99.230%
2026-03-26	16.5000	16.5000	15.4000	15.4000	-11.647%	11	323	-99.351%
2026-03-25	17.6900	17.8000	17.4300	17.4300	-10.615%	4	333	-99.426%
2026-03-23	19.5000	19.5000	19.5000	19.5000	+3.175%	2	332	-99.487%
2026-03-20	18.9000	18.9000	18.9000	18.9000	-14.091%	3	334	-99.471%
2026-03-19	22.5000	22.5000	21.5000	22.0000	-13.692%	5	334	-99.545%
2026-03-17	25.5000	25.5000	25.0000	25.4900	+1.716%	21	334	-99.608%
2026-03-16	24.8000	25.0600	24.8000	25.0600	+0.240%	9	334	-99.601%
2026-03-13	26.5600	26.5600	25.0000	25.0000	-7.063%	14	334	-99.600%
2026-03-12	26.9000	26.9000	26.9000	26.9000	+4.062%	1	322	-99.628%
2026-03-11	24.5000	25.8500	24.5000	25.8500	-26.037%	7	321	-99.613%
2026-03-09	35.1000	35.3000	34.9500	34.9500	+9.219%	6	317	-99.714%
2026-03-05	33.3600	33.3600	32.0000	32.0000	-13.932%	3	313	-99.688%
2026-03-04	37.1800	37.1800	37.1800	37.1800	-5.153%	1	312	-99.731%
2026-03-03	35.0000	39.2000	35.0000	39.2000	+25.040%	3	312	-99.745%
2026-03-02	75.8000	75.8000	27.9000	31.3500	-29.709%	16	314	-99.681%
2026-02-27	46.2300	46.2300	43.7000	44.6000	-17.560%	7	304	-99.776%
2026-02-24	54.0000	54.1000	54.0000	54.1000	+0.371%	3	298	-99.815%
2026-02-23	53.2000	54.1000	53.2000	53.9000	-14.580%	4	299	-99.814%
2026-02-20	63.1000	63.1000	63.1000	63.1000	-6.185%	1	297	-99.842%
2026-02-19	63.8500	68.6000	63.8500	67.2600	+18.000%	251	298	-99.851%
2026-02-18	58.2000	58.2000	57.0000	57.0000	+3.074%	2	47	-99.825%
2026-02-17	55.3000	55.3000	55.3000	55.3000	+18.925%	3	48	-99.819%
2026-02-13	46.5000	46.5000	46.5000	46.5000	+4.612%	3	48	-99.785%
2026-02-11	44.8000	44.8000	44.4500	44.4500	-15.655%	2	48	-99.775%
2026-02-06	52.8000	52.8000	52.7000	52.7000	+23.419%	3	47	-99.810%
2026-02-05	42.7500	42.7500	42.7000	42.7000	-11.227%	2	44	-99.766%
2026-02-04	48.8400	48.8400	48.1000	48.1000	-20.232%	4	44	-99.792%
2026-02-03	63.0000	63.0000	60.3000	60.3000	+4.870%	3	42	-99.834%
2026-02-02	56.5000	57.7000	56.4000	57.5000	-8.730%	35	42	-99.826%
2026-01-30	64.2000	64.2000	63.0000	63.0000	-18.773%	8	9	-99.841%
2026-01-23	77.5600	77.5600	77.5600	77.5600	-9.393%	1	3	-99.871%
2026-01-21	85.6000	85.6000	85.6000	85.6000	-19.940%	1	2	-99.883%
2026-01-20	106.9200	106.9200	106.9200	106.9200	-28.805%	1	1	-99.906%
2026-01-16	150.1800	150.1800	150.1800	150.1800	0.000%	1	0	-99.933%