Dark

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

EOD

Sep 9, 2026

0.0500-28.571%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1500	0.1500	0.0500	0.0500	-28.571%	4	394	0.000%
2026-09-08	0.3600	0.3600	0.0700	0.0700	+40.000%	4	391	-28.571%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-54.545%	1	393	0.000%
2026-08-26	0.1100	0.1100	0.1100	0.1100	-38.889%	5	394	-54.545%
2026-08-21	0.2400	0.2700	0.1800	0.1800	-80.435%	3	394	-72.222%
2026-08-17	1.0000	1.0000	0.9200	0.9200	-20.690%	8	395	-94.565%
2026-08-13	1.0800	1.1600	1.0500	1.1600	-27.044%	9	402	-95.690%
2026-08-12	1.6000	1.6100	1.5900	1.5900	-16.316%	13	402	-96.855%
2026-08-11	1.4500	1.9000	1.4500	1.9000	+8.571%	24	414	-97.368%
2026-08-10	1.5000	1.7500	1.2900	1.7500	+25.000%	29	404	-97.143%
2026-08-07	0.4000	1.5000	0.4000	1.4000	+16.667%	15	406	-96.429%
2026-08-06	0.8700	1.2000	0.8700	1.2000	+12.150%	2	394	-95.833%
2026-08-04	0.6800	1.0700	0.6800	1.0700	+18.889%	3	395	-95.327%
2026-07-30	0.9000	0.9000	0.9000	0.9000	+26.761%	2	396	-94.444%
2026-07-27	0.6700	0.7100	0.6700	0.7100	+1.429%	2	397	-92.958%
2026-07-24	1.1100	1.1100	0.7000	0.7000	-30.000%	2	399	-92.857%
2026-07-22	0.9000	1.0000	0.8600	1.0000	+42.857%	3	401	-95.000%
2026-07-21	0.7500	0.7500	0.7000	0.7000	+42.857%	8	400	-92.857%
2026-07-20	0.4900	0.4900	0.4900	0.4900	-37.179%	2	403	-89.796%
2026-07-15	0.9000	0.9000	0.7800	0.7800	-2.500%	53	401	-93.590%
2026-07-14	0.8000	0.8500	0.8000	0.8000	+33.333%	6	399	-93.750%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-36.842%	1	401	-91.667%
2026-07-10	0.9000	0.9500	0.9000	0.9500	0.000%	3	402	-94.737%
2026-07-09	1.6100	1.6200	0.9500	0.9500	-52.500%	36	403	-94.737%
2026-07-08	2.0500	2.0500	2.0000	2.0000	-14.894%	2	414	-97.500%
2026-07-07	3.3900	3.5000	2.3000	2.3500	-47.778%	29	415	-97.872%
2026-07-06	5.1000	5.1000	4.4000	4.5000	-26.591%	4	439	-98.889%
2026-07-02	4.3000	6.8400	4.0900	6.1300	+97.742%	47	446	-99.184%
2026-07-01	3.0000	3.8000	2.6500	3.1000	+34.783%	31	446	-98.387%
2026-06-30	4.5000	4.6000	1.6000	2.3000	+39.394%	28	432	-97.826%
2026-06-29	1.6500	1.8000	1.4400	1.6500	+22.222%	67	418	-96.970%
2026-06-25	1.5500	1.5500	1.3000	1.3500	-10.000%	15	392	-96.296%
2026-06-24	1.6800	1.6800	1.5000	1.5000	-25.000%	4	400	-96.667%
2026-06-23	2.4000	2.4000	1.7500	2.0000	-16.667%	22	401	-97.500%
2026-06-22	3.3000	3.3000	2.4000	2.4000	-31.429%	8	396	-97.917%
2026-06-18	4.0000	4.0000	3.5000	3.5000	-12.500%	2	392	-98.571%
2026-06-17	3.7500	4.0000	3.5500	4.0000	+2.302%	4	392	-98.750%
2026-06-16	3.8500	3.9100	3.7000	3.9100	-18.542%	5	390	-98.721%
2026-06-15	4.5000	4.8000	4.5000	4.8000	-4.000%	13	391	-98.958%
2026-06-12	6.1000	6.1000	5.0000	5.0000	-25.373%	9	378	-99.000%
2026-06-11	5.1000	6.7000	5.1000	6.7000	+13.559%	2	380	-99.254%
2026-06-10	5.9000	5.9000	5.9000	5.9000	+11.321%	1	378	-99.153%
2026-06-09	8.2000	8.2000	5.3000	5.3000	-32.051%	16	377	-99.057%
2026-06-08	8.8000	8.8000	7.8000	7.8000	-17.021%	10	381	-99.359%
2026-06-05	10.3000	10.3000	9.4000	9.4000	-21.667%	12	380	-99.468%
2026-06-04	11.5000	12.1000	11.5000	12.0000	+22.449%	102	390	-99.583%
2026-06-03	12.5000	12.5000	9.8000	9.8000	-21.600%	14	387	-99.490%
2026-06-02	13.1000	13.1000	12.3700	12.5000	-9.747%	3	394	-99.600%
2026-06-01	12.5000	14.4000	12.5000	13.8500	-1.071%	46	393	-99.639%
2026-05-29	15.4000	15.4000	12.8000	14.0000	-20.000%	49	384	-99.643%
2026-05-28	12.3500	18.4000	11.8300	17.5000	+153.623%	177	375	-99.714%
2026-05-27	8.5000	8.5000	6.9000	6.9000	-21.591%	9	302	-99.275%
2026-05-26	6.9000	8.9300	6.9000	8.8000	+69.231%	26	299	-99.432%
2026-05-22	5.5000	5.5000	5.2000	5.2000	+23.810%	16	281	-99.038%
2026-05-20	4.2000	4.2000	4.2000	4.2000	+7.692%	2	281	-98.810%
2026-05-19	3.9000	3.9000	3.9000	3.9000	-4.878%	10	271	-98.718%
2026-05-18	4.1000	4.1000	4.1000	4.1000	-2.381%	3	271	-98.780%
2026-05-15	4.9000	4.9000	4.0000	4.2000	-19.231%	17	271	-98.810%
2026-05-14	5.1700	5.2000	5.1700	5.2000	+16.331%	28	285	-99.038%
2026-05-13	4.6000	4.6000	4.3900	4.4700	-10.600%	10	286	-98.881%
2026-05-11	4.3600	5.5000	4.3600	5.0000	-16.667%	6	286	-99.000%
2026-05-08	5.6000	6.0000	5.0300	6.0000	+1.695%	118	289	-99.167%
2026-05-07	5.9800	5.9800	5.9000	5.9000	-14.493%	3	215	-99.153%
2026-05-06	5.9400	6.9000	5.8900	6.9000	+25.455%	8	216	-99.275%
2026-05-05	7.4900	7.4900	5.4000	5.5000	-31.250%	20	212	-99.091%
2026-05-04	8.1500	8.1500	8.0000	8.0000	-6.977%	6	210	-99.375%
2026-05-01	10.0000	10.0000	8.6000	8.6000	-11.340%	26	200	-99.419%
2026-04-30	9.1000	9.7000	8.8000	9.7000	-22.400%	10	200	-99.485%
2026-04-27	12.1000	12.5000	12.0000	12.5000	-15.139%	10	202	-99.600%
2026-04-23	15.4000	15.8000	13.4800	14.7300	-9.632%	19	203	-99.661%
2026-04-22	18.4000	18.4000	15.4300	16.3000	-4.118%	27	200	-99.693%
2026-04-21	13.5000	20.0000	13.5000	17.0000	+53.153%	170	242	-99.706%
2026-04-20	9.2000	11.4100	9.2000	11.1000	+11.000%	11	242	-99.550%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-24.812%	1	235	-99.500%
2026-04-16	13.6000	14.8000	12.3000	13.3000	+23.377%	69	236	-99.624%
2026-04-14	12.1000	12.5000	10.7500	10.7800	+41.842%	12	282	-99.536%
2026-04-10	7.8000	7.8000	7.6000	7.6000	-3.797%	3	281	-99.342%
2026-04-09	7.5000	7.9000	7.5000	7.9000	-12.125%	4	279	-99.367%
2026-04-08	11.1000	11.1000	8.9900	8.9900	-6.354%	16	277	-99.444%
2026-04-07	9.9000	10.4000	9.5000	9.6000	-10.280%	6	271	-99.479%
2026-04-06	10.1000	10.7000	10.0000	10.7000	+16.304%	4	270	-99.533%
2026-04-02	8.3000	9.2000	8.3000	9.2000	+8.491%	165	114	-99.457%
2026-04-01	8.4800	8.4800	8.4800	8.4800	-2.975%	1	114	-99.410%
2026-03-31	8.7400	8.7400	8.7400	8.7400	+5.301%	5	113	-99.428%
2026-03-30	9.3100	9.3100	8.3000	8.3000	-17.822%	6	111	-99.398%
2026-03-27	11.8000	11.8000	10.1000	10.1000	-28.873%	17	111	-99.505%
2026-03-25	14.1000	14.7400	14.1000	14.2000	+5.341%	7	111	-99.648%
2026-03-24	12.9500	13.4800	12.9500	13.4800	-15.750%	2	113	-99.629%
2026-03-23	15.6300	16.0000	15.6300	16.0000	+14.695%	2	113	-99.688%
2026-03-20	16.0400	16.0400	13.9500	13.9500	-21.629%	4	114	-99.642%
2026-03-19	18.5500	18.5500	17.1200	17.8000	-9.184%	6	115	-99.719%
2026-03-18	22.0000	22.0000	19.6000	19.6000	-7.065%	5	115	-99.745%
2026-03-17	21.0000	21.5000	20.6100	21.0900	+2.131%	13	116	-99.763%
2026-03-16	21.6000	21.6000	19.1000	20.6500	-4.043%	15	116	-99.758%
2026-03-13	21.4000	21.5200	20.9000	21.5200	-11.440%	18	116	-99.768%
2026-03-12	23.3000	25.0000	21.3000	24.3000	+11.982%	6	100	-99.794%
2026-03-11	20.0000	23.9000	19.9500	21.7000	-24.390%	15	101	-99.770%
2026-03-10	30.2000	30.2000	28.7000	28.7000	-7.717%	5	96	-99.826%
2026-03-09	28.8500	31.1000	28.7500	31.1000	+13.711%	3	95	-99.839%
2026-03-06	27.3500	27.3500	27.3500	27.3500	+0.960%	1	98	-99.817%
2026-03-05	29.2000	29.2000	27.0900	27.0900	-16.130%	12	97	-99.815%
2026-03-04	32.6800	32.6800	32.0000	32.3000	-7.050%	6	85	-99.845%
2026-03-03	30.8500	35.0000	30.8500	34.7500	+28.229%	6	88	-99.856%
2026-03-02	60.0000	70.0000	25.6700	27.1000	-28.684%	76	88	-99.815%
2026-02-27	40.0000	40.0000	38.0000	38.0000	-17.944%	4	56	-99.868%
2026-02-24	41.7800	46.3100	41.7800	46.3100	-2.238%	3	52	-99.892%
2026-02-23	49.0000	49.0000	46.0000	47.3700	-8.552%	5	51	-99.894%
2026-02-20	60.0000	60.0000	51.0000	51.8000	+2.737%	15	48	-99.903%
2026-02-18	50.2400	50.4200	50.0500	50.4200	+3.193%	12	50	-99.901%
2026-02-17	45.3500	48.8600	45.3500	48.8600	+19.171%	6	50	-99.898%
2026-02-13	42.2100	42.2100	40.8000	41.0000	+7.696%	3	42	-99.878%
2026-02-12	40.9000	40.9000	38.0700	38.0700	+1.520%	3	42	-99.869%
2026-02-11	38.7000	39.1000	37.5000	37.5000	-26.181%	3	40	-99.867%
2026-02-10	50.8000	50.8000	50.8000	50.8000	-2.701%	1	40	-99.902%
2026-02-09	48.5000	52.2100	48.5000	52.2100	+14.496%	5	39	-99.904%
2026-02-06	45.6000	45.6000	45.6000	45.6000	+24.761%	2	36	-99.890%
2026-02-05	42.0000	42.0000	36.5500	36.5500	-17.308%	2	34	-99.863%
2026-02-04	47.9000	49.0000	41.3000	44.2000	-22.605%	9	33	-99.887%
2026-02-03	54.2000	58.0400	54.2000	57.1100	+14.679%	4	30	-99.912%
2026-02-02	52.1000	52.1000	49.4000	49.8000	-15.118%	11	27	-99.900%
2026-01-30	58.9600	58.9600	58.6700	58.6700	-6.873%	23	17	-99.915%
2026-01-29	64.5000	64.5000	63.0000	63.0000	-14.332%	2	33	-99.921%
2026-01-28	71.0000	73.5400	71.0000	73.5400	-1.169%	6	32	-99.932%
2026-01-27	74.4100	74.4100	74.4100	74.4100	+6.804%	1	26	-99.933%
2026-01-26	69.6000	69.6700	69.6000	69.6700	-8.087%	21	25	-99.928%
2026-01-23	75.1500	75.8000	75.1500	75.8000	-1.251%	2	6	-99.934%
2026-01-22	76.7600	76.7600	76.7600	76.7600	-1.082%	1	5	-99.935%
2026-01-21	83.5500	83.5500	77.6000	77.6000	-11.938%	2	5	-99.936%
2026-01-20	107.7200	107.7200	88.1200	88.1200	0.000%	4	4	-99.943%