Dark

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

EOD

Sep 3, 2026

0.2000+300.000%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2000	0.2000	0.2000	0.2000	+300.000%	1	259	0.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-28.571%	1	259	+300.000%
2026-08-31	0.0700	0.0700	0.0700	0.0700	-50.000%	1	259	+185.714%
2026-08-26	0.1400	0.1400	0.1400	0.1400	-6.667%	5	259	+42.857%
2026-08-25	0.1000	0.1500	0.1000	0.1500	0.000%	2	254	+33.333%
2026-08-24	0.5000	0.5000	0.1000	0.1500	-87.395%	125	254	+33.333%
2026-08-12	1.1900	1.1900	1.1900	1.1900	+240.000%	1	319	-83.193%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-52.055%	20	319	-42.857%
2026-07-27	0.7300	0.7300	0.7300	0.7300	-27.000%	2	319	-72.603%
2026-07-24	0.6900	1.0000	0.6900	1.0000	+108.333%	5	319	-80.000%
2026-07-20	0.4800	0.4800	0.4800	0.4800	-27.273%	1	315	-58.333%
2026-07-13	0.6600	0.6600	0.6600	0.6600	+1.538%	1	315	-69.697%
2026-07-10	1.0000	1.0000	0.6500	0.6500	-48.413%	3	315	-69.231%
2026-07-09	1.2600	1.2600	1.2600	1.2600	-37.624%	1	316	-84.127%
2026-07-07	2.6800	2.6800	2.0200	2.0200	-63.929%	3	316	-90.099%
2026-07-02	4.9200	5.7000	4.9200	5.6000	+123.108%	4	313	-96.429%
2026-07-01	2.5100	2.5100	2.5100	2.5100	+25.500%	1	313	-92.032%
2026-06-30	2.0500	2.0500	2.0000	2.0000	+56.250%	3	313	-90.000%
2026-06-25	1.2800	1.2800	1.2800	1.2800	-8.571%	1	314	-84.375%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-23.913%	2	314	-85.714%
2026-06-23	1.4700	1.8400	1.4700	1.8400	-12.381%	5	314	-89.130%
2026-06-22	2.7000	2.7000	2.1000	2.1000	-35.385%	2	319	-90.476%
2026-06-17	3.1600	3.2500	3.1600	3.2500	-18.750%	4	320	-93.846%
2026-06-15	4.0000	4.0000	4.0000	4.0000	-23.077%	3	323	-95.000%
2026-06-11	5.2000	5.2000	5.2000	5.2000	-23.529%	1	325	-96.154%
2026-06-09	7.8000	7.8000	6.5000	6.8000	-13.486%	5	324	-97.059%
2026-06-08	7.7500	7.8600	7.7500	7.8600	-12.667%	2	328	-97.455%
2026-06-05	9.9000	9.9000	9.0000	9.0000	-11.765%	5	327	-97.778%
2026-06-04	10.2000	10.2000	10.2000	10.2000	+10.032%	1	330	-98.039%
2026-06-03	9.2700	9.2700	9.2700	9.2700	-24.634%	1	329	-97.843%
2026-06-02	12.3000	12.3000	12.3000	12.3000	-12.766%	1	330	-98.374%
2026-05-28	9.2000	15.9000	9.2000	14.1000	+113.636%	22	330	-98.582%
2026-05-27	6.6000	6.6000	6.6000	6.6000	-10.690%	1	319	-96.970%
2026-05-26	7.0400	8.2000	7.0400	7.3900	+61.002%	18	319	-97.294%
2026-05-22	3.7000	4.7800	3.7000	4.5900	+11.951%	107	214	-95.643%
2026-05-21	4.1000	4.1000	4.1000	4.1000	+10.811%	1	215	-95.122%
2026-05-18	3.7000	3.7000	3.7000	3.7000	0.000%	2	215	-94.595%
2026-05-15	4.0000	4.0000	3.7000	3.7000	-7.500%	11	217	-94.595%
2026-05-13	3.9000	4.0000	3.9000	4.0000	+10.803%	10	218	-95.000%
2026-05-11	3.6100	3.6100	3.6100	3.6100	-28.656%	1	220	-94.460%
2026-05-08	4.9500	5.0600	4.6000	5.0600	+5.417%	27	220	-96.047%
2026-05-07	4.8000	4.9100	4.8000	4.8000	-5.882%	110	197	-95.833%
2026-05-06	4.6000	5.4400	4.6000	5.1000	-5.556%	4	94	-96.078%
2026-05-05	5.6000	5.6000	5.4000	5.4000	-38.636%	11	93	-96.296%
2026-04-30	8.1000	8.8000	8.1000	8.8000	-2.222%	2	89	-97.727%
2026-04-29	9.0000	9.0000	9.0000	9.0000	-5.263%	2	87	-97.778%
2026-04-28	9.5000	9.5000	9.5000	9.5000	-32.143%	3	86	-97.895%
2026-04-23	12.8600	14.0000	12.8600	14.0000	+0.503%	5	85	-98.571%
2026-04-22	14.2000	14.2000	12.9000	13.9300	-8.656%	6	82	-98.564%
2026-04-21	18.0000	18.0000	15.2500	15.2500	+31.466%	4	78	-98.689%
2026-04-16	11.6000	11.6000	11.6000	11.6000	+16.000%	1	78	-98.276%
2026-04-15	10.3000	10.3000	10.0000	10.0000	+0.503%	3	77	-98.000%
2026-04-14	10.9000	10.9000	9.9500	9.9500	+48.507%	6	80	-97.990%
2026-04-10	7.2000	7.2000	6.7000	6.7000	+0.752%	3	84	-97.015%
2026-04-09	6.7000	6.7000	6.6500	6.6500	-21.765%	2	86	-96.992%
2026-04-07	8.4000	8.5000	8.4000	8.5000	-5.556%	3	87	-97.647%
2026-04-06	9.0000	9.0000	9.0000	9.0000	+12.500%	1	90	-97.778%
2026-04-02	7.2000	8.0000	7.2000	8.0000	-13.043%	10	83	-97.500%
2026-04-01	9.2000	9.2000	9.2000	9.2000	+26.027%	1	83	-97.826%
2026-03-31	7.2000	7.3000	7.2000	7.3000	+0.690%	2	83	-97.260%
2026-03-30	7.9000	8.1000	7.2500	7.2500	-22.872%	3	81	-97.241%
2026-03-27	9.4000	9.4000	9.4000	9.4000	-21.667%	1	79	-97.872%
2026-03-26	12.0000	12.0000	12.0000	12.0000	-7.692%	1	79	-98.333%
2026-03-25	13.1000	13.1000	12.5000	13.0000	-11.202%	15	80	-98.462%
2026-03-23	13.2500	14.6400	13.2500	14.6400	+15.185%	10	74	-98.634%
2026-03-20	12.7100	12.7100	12.7100	12.7100	-22.500%	1	65	-98.426%
2026-03-19	16.5000	16.5000	15.5000	16.4000	-16.369%	12	66	-98.780%
2026-03-18	19.6100	19.6100	19.6100	19.6100	+9.553%	1	63	-98.980%
2026-03-16	17.9000	17.9000	17.9000	17.9000	-10.500%	2	63	-98.883%
2026-03-13	20.0000	20.0000	20.0000	20.0000	+5.097%	1	63	-99.000%
2026-03-11	18.4900	21.9000	18.4900	19.0300	-42.333%	6	62	-98.949%
2026-03-03	31.8900	33.0000	31.8900	33.0000	+26.777%	2	59	-99.394%
2026-03-02	67.4500	67.5200	26.0300	26.0300	-27.493%	15	60	-99.232%
2026-02-27	35.9000	35.9000	35.9000	35.9000	-20.222%	1	47	-99.443%
2026-02-23	45.0000	45.0000	45.0000	45.0000	-5.739%	1	46	-99.556%
2026-02-20	54.8500	54.8500	47.7400	47.7400	-16.246%	4	45	-99.581%
2026-02-19	57.0000	57.0000	57.0000	57.0000	+48.052%	1	44	-99.649%
2026-02-13	38.5000	38.5000	38.5000	38.5000	+7.542%	1	44	-99.481%
2026-02-12	36.2900	36.2900	35.8000	35.8000	-3.243%	3	44	-99.441%
2026-02-11	37.0000	37.0000	37.0000	37.0000	-22.269%	1	41	-99.459%
2026-02-10	47.6000	47.6000	47.6000	47.6000	-2.857%	2	40	-99.580%
2026-02-09	45.0000	49.0000	45.0000	49.0000	+13.953%	4	40	-99.592%
2026-02-06	36.3300	43.0000	36.3300	43.0000	+32.716%	3	37	-99.535%
2026-02-05	32.4000	32.4000	32.4000	32.4000	-17.136%	1	35	-99.383%
2026-02-04	39.1000	39.1000	39.1000	39.1000	-22.574%	1	35	-99.488%
2026-02-03	50.5000	50.5000	50.5000	50.5000	+7.814%	1	35	-99.604%
2026-02-02	46.6400	47.0000	46.6400	46.8400	-33.654%	6	35	-99.573%
2026-01-28	66.7000	70.6000	66.4000	70.6000	+3.489%	15	30	-99.717%
2026-01-23	68.0000	68.5000	67.7500	68.2200	-8.846%	23	15	-99.707%
2026-01-21	74.8400	74.8400	74.8400	74.8400	-33.208%	19	19	-99.733%
2026-01-15	112.0500	112.0500	112.0500	112.0500	0.000%	2	2	-99.822%