Dark

AVAV20260918C300
AVAV Sep 18 2026 300.00 Call (AVAV260918C00300000)
option OPRA

EOD

Jul 21, 2026

0.7000+42.857%(+0.2100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.7500	0.7500	0.7000	0.7000	+42.857%	8	400	0.000%
2026-07-20	0.4900	0.4900	0.4900	0.4900	-37.179%	2	403	+42.857%
2026-07-15	0.9000	0.9000	0.7800	0.7800	-2.500%	53	401	-10.256%
2026-07-14	0.8000	0.8500	0.8000	0.8000	+33.333%	6	399	-12.500%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-36.842%	1	401	+16.667%
2026-07-10	0.9000	0.9500	0.9000	0.9500	0.000%	3	402	-26.316%
2026-07-09	1.6100	1.6200	0.9500	0.9500	-52.500%	36	403	-26.316%
2026-07-08	2.0500	2.0500	2.0000	2.0000	-14.894%	2	414	-65.000%
2026-07-07	3.3900	3.5000	2.3000	2.3500	-47.778%	29	415	-70.213%
2026-07-06	5.1000	5.1000	4.4000	4.5000	-26.591%	4	439	-84.444%
2026-07-02	4.3000	6.8400	4.0900	6.1300	+97.742%	47	446	-88.581%
2026-07-01	3.0000	3.8000	2.6500	3.1000	+34.783%	31	446	-77.419%
2026-06-30	4.5000	4.6000	1.6000	2.3000	+39.394%	28	432	-69.565%
2026-06-29	1.6500	1.8000	1.4400	1.6500	+22.222%	67	418	-57.576%
2026-06-25	1.5500	1.5500	1.3000	1.3500	-10.000%	15	392	-48.148%
2026-06-24	1.6800	1.6800	1.5000	1.5000	-25.000%	4	400	-53.333%
2026-06-23	2.4000	2.4000	1.7500	2.0000	-16.667%	22	401	-65.000%
2026-06-22	3.3000	3.3000	2.4000	2.4000	-31.429%	8	396	-70.833%
2026-06-18	4.0000	4.0000	3.5000	3.5000	-12.500%	2	392	-80.000%
2026-06-17	3.7500	4.0000	3.5500	4.0000	+2.302%	4	392	-82.500%
2026-06-16	3.8500	3.9100	3.7000	3.9100	-18.542%	5	390	-82.097%
2026-06-15	4.5000	4.8000	4.5000	4.8000	-4.000%	13	391	-85.417%
2026-06-12	6.1000	6.1000	5.0000	5.0000	-25.373%	9	378	-86.000%
2026-06-11	5.1000	6.7000	5.1000	6.7000	+13.559%	2	380	-89.552%
2026-06-10	5.9000	5.9000	5.9000	5.9000	+11.321%	1	378	-88.136%
2026-06-09	8.2000	8.2000	5.3000	5.3000	-32.051%	16	377	-86.792%
2026-06-08	8.8000	8.8000	7.8000	7.8000	-17.021%	10	381	-91.026%
2026-06-05	10.3000	10.3000	9.4000	9.4000	-21.667%	12	380	-92.553%
2026-06-04	11.5000	12.1000	11.5000	12.0000	+22.449%	102	390	-94.167%
2026-06-03	12.5000	12.5000	9.8000	9.8000	-21.600%	14	387	-92.857%
2026-06-02	13.1000	13.1000	12.3700	12.5000	-9.747%	3	394	-94.400%
2026-06-01	12.5000	14.4000	12.5000	13.8500	-1.071%	46	393	-94.946%
2026-05-29	15.4000	15.4000	12.8000	14.0000	-20.000%	49	384	-95.000%
2026-05-28	12.3500	18.4000	11.8300	17.5000	+153.623%	177	375	-96.000%
2026-05-27	8.5000	8.5000	6.9000	6.9000	-21.591%	9	302	-89.855%
2026-05-26	6.9000	8.9300	6.9000	8.8000	+69.231%	26	299	-92.045%
2026-05-22	5.5000	5.5000	5.2000	5.2000	+23.810%	16	281	-86.538%
2026-05-20	4.2000	4.2000	4.2000	4.2000	+7.692%	2	281	-83.333%
2026-05-19	3.9000	3.9000	3.9000	3.9000	-4.878%	10	271	-82.051%
2026-05-18	4.1000	4.1000	4.1000	4.1000	-2.381%	3	271	-82.927%
2026-05-15	4.9000	4.9000	4.0000	4.2000	-19.231%	17	271	-83.333%
2026-05-14	5.1700	5.2000	5.1700	5.2000	+16.331%	28	285	-86.538%
2026-05-13	4.6000	4.6000	4.3900	4.4700	-10.600%	10	286	-84.340%
2026-05-11	4.3600	5.5000	4.3600	5.0000	-16.667%	6	286	-86.000%
2026-05-08	5.6000	6.0000	5.0300	6.0000	+1.695%	118	289	-88.333%
2026-05-07	5.9800	5.9800	5.9000	5.9000	-14.493%	3	215	-88.136%
2026-05-06	5.9400	6.9000	5.8900	6.9000	+25.455%	8	216	-89.855%
2026-05-05	7.4900	7.4900	5.4000	5.5000	-31.250%	20	212	-87.273%
2026-05-04	8.1500	8.1500	8.0000	8.0000	-6.977%	6	210	-91.250%
2026-05-01	10.0000	10.0000	8.6000	8.6000	-11.340%	26	200	-91.860%
2026-04-30	9.1000	9.7000	8.8000	9.7000	-22.400%	10	200	-92.784%
2026-04-27	12.1000	12.5000	12.0000	12.5000	-15.139%	10	202	-94.400%
2026-04-23	15.4000	15.8000	13.4800	14.7300	-9.632%	19	203	-95.248%
2026-04-22	18.4000	18.4000	15.4300	16.3000	-4.118%	27	200	-95.706%
2026-04-21	13.5000	20.0000	13.5000	17.0000	+53.153%	170	242	-95.882%
2026-04-20	9.2000	11.4100	9.2000	11.1000	+11.000%	11	242	-93.694%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-24.812%	1	235	-93.000%
2026-04-16	13.6000	14.8000	12.3000	13.3000	+23.377%	69	236	-94.737%
2026-04-14	12.1000	12.5000	10.7500	10.7800	+41.842%	12	282	-93.506%
2026-04-10	7.8000	7.8000	7.6000	7.6000	-3.797%	3	281	-90.789%
2026-04-09	7.5000	7.9000	7.5000	7.9000	-12.125%	4	279	-91.139%
2026-04-08	11.1000	11.1000	8.9900	8.9900	-6.354%	16	277	-92.214%
2026-04-07	9.9000	10.4000	9.5000	9.6000	-10.280%	6	271	-92.708%
2026-04-06	10.1000	10.7000	10.0000	10.7000	+16.304%	4	270	-93.458%
2026-04-02	8.3000	9.2000	8.3000	9.2000	+8.491%	165	114	-92.391%
2026-04-01	8.4800	8.4800	8.4800	8.4800	-2.975%	1	114	-91.745%
2026-03-31	8.7400	8.7400	8.7400	8.7400	+5.301%	5	113	-91.991%
2026-03-30	9.3100	9.3100	8.3000	8.3000	-17.822%	6	111	-91.566%
2026-03-27	11.8000	11.8000	10.1000	10.1000	-28.873%	17	111	-93.069%
2026-03-25	14.1000	14.7400	14.1000	14.2000	+5.341%	7	111	-95.070%
2026-03-24	12.9500	13.4800	12.9500	13.4800	-15.750%	2	113	-94.807%
2026-03-23	15.6300	16.0000	15.6300	16.0000	+14.695%	2	113	-95.625%
2026-03-20	16.0400	16.0400	13.9500	13.9500	-21.629%	4	114	-94.982%
2026-03-19	18.5500	18.5500	17.1200	17.8000	-9.184%	6	115	-96.067%
2026-03-18	22.0000	22.0000	19.6000	19.6000	-7.065%	5	115	-96.429%
2026-03-17	21.0000	21.5000	20.6100	21.0900	+2.131%	13	116	-96.681%
2026-03-16	21.6000	21.6000	19.1000	20.6500	-4.043%	15	116	-96.610%
2026-03-13	21.4000	21.5200	20.9000	21.5200	-11.440%	18	116	-96.747%
2026-03-12	23.3000	25.0000	21.3000	24.3000	+11.982%	6	100	-97.119%
2026-03-11	20.0000	23.9000	19.9500	21.7000	-24.390%	15	101	-96.774%
2026-03-10	30.2000	30.2000	28.7000	28.7000	-7.717%	5	96	-97.561%
2026-03-09	28.8500	31.1000	28.7500	31.1000	+13.711%	3	95	-97.749%
2026-03-06	27.3500	27.3500	27.3500	27.3500	+0.960%	1	98	-97.441%
2026-03-05	29.2000	29.2000	27.0900	27.0900	-16.130%	12	97	-97.416%
2026-03-04	32.6800	32.6800	32.0000	32.3000	-7.050%	6	85	-97.833%
2026-03-03	30.8500	35.0000	30.8500	34.7500	+28.229%	6	88	-97.986%
2026-03-02	60.0000	70.0000	25.6700	27.1000	-28.684%	76	88	-97.417%
2026-02-27	40.0000	40.0000	38.0000	38.0000	-17.944%	4	56	-98.158%
2026-02-24	41.7800	46.3100	41.7800	46.3100	-2.238%	3	52	-98.488%
2026-02-23	49.0000	49.0000	46.0000	47.3700	-8.552%	5	51	-98.522%
2026-02-20	60.0000	60.0000	51.0000	51.8000	+2.737%	15	48	-98.649%
2026-02-18	50.2400	50.4200	50.0500	50.4200	+3.193%	12	50	-98.612%
2026-02-17	45.3500	48.8600	45.3500	48.8600	+19.171%	6	50	-98.567%
2026-02-13	42.2100	42.2100	40.8000	41.0000	+7.696%	3	42	-98.293%
2026-02-12	40.9000	40.9000	38.0700	38.0700	+1.520%	3	42	-98.161%
2026-02-11	38.7000	39.1000	37.5000	37.5000	-26.181%	3	40	-98.133%
2026-02-10	50.8000	50.8000	50.8000	50.8000	-2.701%	1	40	-98.622%
2026-02-09	48.5000	52.2100	48.5000	52.2100	+14.496%	5	39	-98.659%
2026-02-06	45.6000	45.6000	45.6000	45.6000	+24.761%	2	36	-98.465%
2026-02-05	42.0000	42.0000	36.5500	36.5500	-17.308%	2	34	-98.085%
2026-02-04	47.9000	49.0000	41.3000	44.2000	-22.605%	9	33	-98.416%
2026-02-03	54.2000	58.0400	54.2000	57.1100	+14.679%	4	30	-98.774%
2026-02-02	52.1000	52.1000	49.4000	49.8000	-15.118%	11	27	-98.594%
2026-01-30	58.9600	58.9600	58.6700	58.6700	-6.873%	23	17	-98.807%
2026-01-29	64.5000	64.5000	63.0000	63.0000	-14.332%	2	33	-98.889%
2026-01-28	71.0000	73.5400	71.0000	73.5400	-1.169%	6	32	-99.048%
2026-01-27	74.4100	74.4100	74.4100	74.4100	+6.804%	1	26	-99.059%
2026-01-26	69.6000	69.6700	69.6000	69.6700	-8.087%	21	25	-98.995%
2026-01-23	75.1500	75.8000	75.1500	75.8000	-1.251%	2	6	-99.077%
2026-01-22	76.7600	76.7600	76.7600	76.7600	-1.082%	1	5	-99.088%
2026-01-21	83.5500	83.5500	77.6000	77.6000	-11.938%	2	5	-99.098%
2026-01-20	107.7200	107.7200	88.1200	88.1200	0.000%	4	4	-99.206%