Dark

AVAV20260918C310
AVAV Sep 18 2026 310.00 Call (AVAV260918C00310000)
option OPRA

EOD

Jul 20, 2026

0.4800-27.273%(-0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.4800	0.4800	0.4800	0.4800	-27.273%	1	315	0.000%
2026-07-13	0.6600	0.6600	0.6600	0.6600	+1.538%	1	315	-27.273%
2026-07-10	1.0000	1.0000	0.6500	0.6500	-48.413%	3	315	-26.154%
2026-07-09	1.2600	1.2600	1.2600	1.2600	-37.624%	1	316	-61.905%
2026-07-07	2.6800	2.6800	2.0200	2.0200	-63.929%	3	316	-76.238%
2026-07-02	4.9200	5.7000	4.9200	5.6000	+123.108%	4	313	-91.429%
2026-07-01	2.5100	2.5100	2.5100	2.5100	+25.500%	1	313	-80.876%
2026-06-30	2.0500	2.0500	2.0000	2.0000	+56.250%	3	313	-76.000%
2026-06-25	1.2800	1.2800	1.2800	1.2800	-8.571%	1	314	-62.500%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-23.913%	2	314	-65.714%
2026-06-23	1.4700	1.8400	1.4700	1.8400	-12.381%	5	314	-73.913%
2026-06-22	2.7000	2.7000	2.1000	2.1000	-35.385%	2	319	-77.143%
2026-06-17	3.1600	3.2500	3.1600	3.2500	-18.750%	4	320	-85.231%
2026-06-15	4.0000	4.0000	4.0000	4.0000	-23.077%	3	323	-88.000%
2026-06-11	5.2000	5.2000	5.2000	5.2000	-23.529%	1	325	-90.769%
2026-06-09	7.8000	7.8000	6.5000	6.8000	-13.486%	5	324	-92.941%
2026-06-08	7.7500	7.8600	7.7500	7.8600	-12.667%	2	328	-93.893%
2026-06-05	9.9000	9.9000	9.0000	9.0000	-11.765%	5	327	-94.667%
2026-06-04	10.2000	10.2000	10.2000	10.2000	+10.032%	1	330	-95.294%
2026-06-03	9.2700	9.2700	9.2700	9.2700	-24.634%	1	329	-94.822%
2026-06-02	12.3000	12.3000	12.3000	12.3000	-12.766%	1	330	-96.098%
2026-05-28	9.2000	15.9000	9.2000	14.1000	+113.636%	22	330	-96.596%
2026-05-27	6.6000	6.6000	6.6000	6.6000	-10.690%	1	319	-92.727%
2026-05-26	7.0400	8.2000	7.0400	7.3900	+61.002%	18	319	-93.505%
2026-05-22	3.7000	4.7800	3.7000	4.5900	+11.951%	107	214	-89.542%
2026-05-21	4.1000	4.1000	4.1000	4.1000	+10.811%	1	215	-88.293%
2026-05-18	3.7000	3.7000	3.7000	3.7000	0.000%	2	215	-87.027%
2026-05-15	4.0000	4.0000	3.7000	3.7000	-7.500%	11	217	-87.027%
2026-05-13	3.9000	4.0000	3.9000	4.0000	+10.803%	10	218	-88.000%
2026-05-11	3.6100	3.6100	3.6100	3.6100	-28.656%	1	220	-86.704%
2026-05-08	4.9500	5.0600	4.6000	5.0600	+5.417%	27	220	-90.514%
2026-05-07	4.8000	4.9100	4.8000	4.8000	-5.882%	110	197	-90.000%
2026-05-06	4.6000	5.4400	4.6000	5.1000	-5.556%	4	94	-90.588%
2026-05-05	5.6000	5.6000	5.4000	5.4000	-38.636%	11	93	-91.111%
2026-04-30	8.1000	8.8000	8.1000	8.8000	-2.222%	2	89	-94.545%
2026-04-29	9.0000	9.0000	9.0000	9.0000	-5.263%	2	87	-94.667%
2026-04-28	9.5000	9.5000	9.5000	9.5000	-32.143%	3	86	-94.947%
2026-04-23	12.8600	14.0000	12.8600	14.0000	+0.503%	5	85	-96.571%
2026-04-22	14.2000	14.2000	12.9000	13.9300	-8.656%	6	82	-96.554%
2026-04-21	18.0000	18.0000	15.2500	15.2500	+31.466%	4	78	-96.852%
2026-04-16	11.6000	11.6000	11.6000	11.6000	+16.000%	1	78	-95.862%
2026-04-15	10.3000	10.3000	10.0000	10.0000	+0.503%	3	77	-95.200%
2026-04-14	10.9000	10.9000	9.9500	9.9500	+48.507%	6	80	-95.176%
2026-04-10	7.2000	7.2000	6.7000	6.7000	+0.752%	3	84	-92.836%
2026-04-09	6.7000	6.7000	6.6500	6.6500	-21.765%	2	86	-92.782%
2026-04-07	8.4000	8.5000	8.4000	8.5000	-5.556%	3	87	-94.353%
2026-04-06	9.0000	9.0000	9.0000	9.0000	+12.500%	1	90	-94.667%
2026-04-02	7.2000	8.0000	7.2000	8.0000	-13.043%	10	83	-94.000%
2026-04-01	9.2000	9.2000	9.2000	9.2000	+26.027%	1	83	-94.783%
2026-03-31	7.2000	7.3000	7.2000	7.3000	+0.690%	2	83	-93.425%
2026-03-30	7.9000	8.1000	7.2500	7.2500	-22.872%	3	81	-93.379%
2026-03-27	9.4000	9.4000	9.4000	9.4000	-21.667%	1	79	-94.894%
2026-03-26	12.0000	12.0000	12.0000	12.0000	-7.692%	1	79	-96.000%
2026-03-25	13.1000	13.1000	12.5000	13.0000	-11.202%	15	80	-96.308%
2026-03-23	13.2500	14.6400	13.2500	14.6400	+15.185%	10	74	-96.721%
2026-03-20	12.7100	12.7100	12.7100	12.7100	-22.500%	1	65	-96.223%
2026-03-19	16.5000	16.5000	15.5000	16.4000	-16.369%	12	66	-97.073%
2026-03-18	19.6100	19.6100	19.6100	19.6100	+9.553%	1	63	-97.552%
2026-03-16	17.9000	17.9000	17.9000	17.9000	-10.500%	2	63	-97.318%
2026-03-13	20.0000	20.0000	20.0000	20.0000	+5.097%	1	63	-97.600%
2026-03-11	18.4900	21.9000	18.4900	19.0300	-42.333%	6	62	-97.478%
2026-03-03	31.8900	33.0000	31.8900	33.0000	+26.777%	2	59	-98.545%
2026-03-02	67.4500	67.5200	26.0300	26.0300	-27.493%	15	60	-98.156%
2026-02-27	35.9000	35.9000	35.9000	35.9000	-20.222%	1	47	-98.663%
2026-02-23	45.0000	45.0000	45.0000	45.0000	-5.739%	1	46	-98.933%
2026-02-20	54.8500	54.8500	47.7400	47.7400	-16.246%	4	45	-98.995%
2026-02-19	57.0000	57.0000	57.0000	57.0000	+48.052%	1	44	-99.158%
2026-02-13	38.5000	38.5000	38.5000	38.5000	+7.542%	1	44	-98.753%
2026-02-12	36.2900	36.2900	35.8000	35.8000	-3.243%	3	44	-98.659%
2026-02-11	37.0000	37.0000	37.0000	37.0000	-22.269%	1	41	-98.703%
2026-02-10	47.6000	47.6000	47.6000	47.6000	-2.857%	2	40	-98.992%
2026-02-09	45.0000	49.0000	45.0000	49.0000	+13.953%	4	40	-99.020%
2026-02-06	36.3300	43.0000	36.3300	43.0000	+32.716%	3	37	-98.884%
2026-02-05	32.4000	32.4000	32.4000	32.4000	-17.136%	1	35	-98.519%
2026-02-04	39.1000	39.1000	39.1000	39.1000	-22.574%	1	35	-98.772%
2026-02-03	50.5000	50.5000	50.5000	50.5000	+7.814%	1	35	-99.050%
2026-02-02	46.6400	47.0000	46.6400	46.8400	-33.654%	6	35	-98.975%
2026-01-28	66.7000	70.6000	66.4000	70.6000	+3.489%	15	30	-99.320%
2026-01-23	68.0000	68.5000	67.7500	68.2200	-8.846%	23	15	-99.296%
2026-01-21	74.8400	74.8400	74.8400	74.8400	-33.208%	19	19	-99.359%
2026-01-15	112.0500	112.0500	112.0500	112.0500	0.000%	2	2	-99.572%