Dark

AVAV20260918P130
AVAV Sep 18 2026 130.00 Put (AVAV260918P00130000)
option OPRA

EOD

Sep 10, 2026

0.8200-82.174%(-3.7800)311

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7000	1.7000	0.3000	0.8200	-82.174%	311	1,041	0.000%
2026-09-09	3.0000	5.5000	3.0000	4.6000	+63.121%	353	1,086	-82.174%
2026-09-08	3.2000	3.2000	2.5000	2.8200	-27.692%	281	836	-70.922%
2026-09-04	3.8000	4.3900	3.4000	3.9000	+2.632%	294	548	-78.974%
2026-09-03	4.0000	5.4000	3.1900	3.8000	-8.213%	118	548	-78.421%
2026-09-02	4.3500	4.7000	3.9900	4.1400	-5.695%	22	554	-80.193%
2026-09-01	3.6000	4.5400	3.6000	4.3900	+23.662%	262	541	-81.321%
2026-08-31	4.0000	4.0000	3.5300	3.5500	+1.429%	12	396	-76.901%
2026-08-28	3.6000	4.0800	3.4000	3.5000	-3.581%	30	386	-76.571%
2026-08-27	4.3000	4.3000	3.6300	3.6300	-15.385%	6	372	-77.410%
2026-08-26	4.5000	5.0000	4.2900	4.2900	-3.812%	6	368	-80.886%
2026-08-25	4.0000	4.5000	4.0000	4.4600	+4.941%	44	365	-81.614%
2026-08-24	3.3000	4.5000	2.8000	4.2500	+70.000%	135	362	-80.706%
2026-08-21	2.5500	2.5500	2.3600	2.5000	-26.471%	13	254	-67.200%
2026-08-20	1.7000	3.4000	1.7000	3.4000	+120.779%	16	253	-75.882%
2026-08-19	1.7000	1.7000	1.5400	1.5400	+11.594%	18	243	-46.753%
2026-08-18	0.8100	1.3800	0.8100	1.3800	+38.000%	19	252	-40.580%
2026-08-17	0.9800	1.0300	0.9000	1.0000	+66.667%	9	262	-18.000%
2026-08-14	0.6100	0.7900	0.6000	0.6000	-38.776%	5	263	+36.667%
2026-08-13	0.9600	1.0000	0.9600	0.9800	+15.294%	17	254	-16.327%
2026-08-12	1.0200	1.0200	0.8300	0.8500	-24.107%	10	254	-3.529%
2026-08-11	1.5100	1.5100	1.1200	1.1200	-21.127%	13	251	-26.786%
2026-08-10	1.9200	1.9900	1.4200	1.4200	-16.471%	9	250	-42.254%
2026-08-07	2.9500	2.9500	1.7000	1.7000	-46.372%	11	249	-51.765%
2026-08-06	3.2500	3.2500	3.1700	3.1700	-19.338%	5	254	-74.132%
2026-08-05	3.9000	3.9300	3.9000	3.9300	-6.429%	2	253	-79.135%
2026-08-04	5.1600	5.2500	3.8000	4.2000	-30.348%	16	251	-80.476%
2026-08-03	6.0000	6.0300	6.0000	6.0300	-25.186%	3	251	-86.401%
2026-07-31	9.5500	9.5500	7.9500	8.0600	-19.400%	6	251	-89.826%
2026-07-30	10.5000	10.5000	10.0000	10.0000	+2.041%	3	251	-91.800%
2026-07-29	9.5500	9.8000	9.5000	9.8000	+27.273%	9	248	-91.633%
2026-07-28	7.9100	7.9100	7.7000	7.7000	-0.645%	3	255	-89.351%
2026-07-27	8.0000	8.1600	7.7500	7.7500	-10.301%	14	257	-89.419%
2026-07-24	7.3700	8.6400	7.3700	8.6400	-2.703%	3	266	-90.509%
2026-07-22	8.1500	8.8800	8.1500	8.8800	-20.572%	4	264	-90.766%
2026-07-21	11.7500	11.7500	11.1800	11.1800	-8.361%	2	261	-92.665%
2026-07-20	12.2000	12.2000	12.1000	12.2000	+7.018%	5	260	-93.279%
2026-07-17	10.6300	11.4000	10.6300	11.4000	+15.152%	6	260	-92.807%
2026-07-16	10.3000	10.3000	9.3300	9.9000	-18.852%	21	265	-91.717%
2026-07-15	12.7900	12.9500	12.2000	12.2000	+6.087%	4	255	-93.279%
2026-07-14	11.8000	11.8000	11.4000	11.5000	-4.167%	18	252	-92.870%
2026-07-13	11.6000	12.2000	11.5000	12.0000	+6.195%	17	239	-93.167%
2026-07-10	10.8500	11.3700	10.7000	11.3000	+10.784%	105	226	-92.743%
2026-07-09	10.2500	10.3000	10.0000	10.2000	+19.298%	28	267	-91.961%
2026-07-08	8.5500	8.5500	8.5500	8.5500	+14.152%	2	262	-90.409%
2026-07-07	6.0000	7.8000	6.0000	7.4900	+66.444%	23	261	-89.052%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-1.099%	1	264	-81.778%
2026-07-02	4.5900	4.5900	4.5500	4.5500	-32.593%	2	264	-81.978%
2026-07-01	6.3000	6.8500	6.3000	6.7500	-17.178%	104	264	-87.852%
2026-06-30	8.1500	8.1500	8.1500	8.1500	-50.000%	10	166	-89.939%
2026-06-26	17.0500	17.0500	16.3000	16.3000	-7.962%	11	156	-94.969%
2026-06-25	15.9100	17.7100	15.9100	17.7100	+26.500%	3	156	-95.370%
2026-06-24	14.0000	14.0000	14.0000	14.0000	+4.167%	10	158	-94.143%
2026-06-23	13.5400	13.5400	13.4400	13.4400	+1.818%	3	158	-93.899%
2026-06-22	10.2000	13.2000	10.2000	13.2000	+51.550%	13	158	-93.788%
2026-06-17	9.5000	9.5000	8.7100	8.7100	-12.900%	2	154	-90.586%
2026-06-16	10.0000	10.0000	10.0000	10.0000	+6.270%	10	155	-91.800%
2026-06-12	9.4500	9.4500	9.4100	9.4100	-3.487%	10	155	-91.286%
2026-06-09	9.7500	9.7500	9.7500	9.7500	+52.344%	1	148	-91.590%
2026-06-05	6.4000	6.4000	6.4000	6.4000	+3.728%	1	148	-87.188%
2026-06-02	6.1700	6.1700	6.1700	6.1700	+14.471%	9	149	-86.710%
2026-05-28	5.3900	5.3900	5.3900	5.3900	-40.769%	1	149	-84.787%
2026-05-27	8.9000	9.1000	8.9000	9.1000	+4.718%	3	149	-90.989%
2026-05-26	9.0000	9.0000	8.6700	8.6900	-19.537%	8	148	-90.564%
2026-05-22	10.8000	10.8000	10.8000	10.8000	-20.000%	3	149	-92.407%
2026-05-18	13.5000	13.5000	13.5000	13.5000	+2.118%	1	149	-93.926%
2026-05-15	13.0500	13.2200	13.0500	13.2200	-1.710%	10	149	-93.797%
2026-05-14	13.4500	13.4500	13.4500	13.4500	+2.672%	1	139	-93.903%
2026-05-13	12.5000	14.1000	12.5000	13.1000	+12.446%	12	142	-93.740%
2026-05-08	11.6500	11.6500	11.6500	11.6500	-1.271%	1	142	-92.961%
2026-05-07	11.2900	11.8000	11.2900	11.8000	+15.686%	5	142	-93.051%
2026-05-06	10.8000	10.8000	10.2000	10.2000	-15.000%	13	138	-91.961%
2026-05-05	11.0000	12.0000	10.7000	12.0000	+27.660%	140	136	-93.167%
2026-05-04	9.2000	9.4000	9.0000	9.4000	+9.942%	5	24	-91.277%
2026-04-30	9.1000	9.1000	8.5000	8.5500	-14.500%	3	20	-90.409%
2026-04-29	10.0000	10.0000	10.0000	10.0000	+16.279%	1	21	-91.800%
2026-04-24	8.6000	8.6000	8.6000	8.6000	+30.303%	1	20	-90.465%
2026-04-22	6.0500	6.6000	6.0500	6.6000	-22.353%	2	21	-87.576%
2026-04-17	6.5900	8.5000	6.5900	8.5000	+11.842%	5	19	-90.353%
2026-04-15	7.6000	7.6000	7.6000	7.6000	-7.317%	2	16	-89.211%
2026-04-14	7.8500	8.2000	7.8500	8.2000	-13.684%	4	16	-90.000%
2026-04-13	9.5000	9.5000	9.5000	9.5000	-12.523%	1	16	-91.368%
2026-04-10	10.8500	10.8600	10.8500	10.8600	+0.836%	2	16	-92.449%
2026-04-09	10.7700	10.7700	10.7700	10.7700	-3.839%	1	14	-92.386%
2026-04-02	11.2000	11.2000	11.2000	11.2000	-5.882%	2	13	-92.679%
2026-03-31	11.9000	11.9000	11.9000	11.9000	+6.250%	1	13	-93.109%
2026-03-30	11.2000	11.2000	11.2000	11.2000	+30.233%	1	13	-92.679%
2026-03-24	8.6000	8.6000	8.6000	8.6000	0.000%	1	13	-90.465%
2026-03-20	8.6000	8.6000	8.6000	8.6000	+6.173%	3	12	-90.465%
2026-03-17	8.1000	8.1000	8.1000	8.1000	-3.456%	1	15	-89.877%
2026-03-13	8.3900	8.3900	8.3900	8.3900	-14.388%	1	15	-90.226%
2026-03-06	9.8000	9.8000	9.8000	9.8000	-24.615%	1	15	-91.633%
2026-03-02	4.0000	13.0000	4.0000	13.0000	+170.270%	3	16	-93.692%
2026-02-20	4.8100	4.8100	4.8100	4.8100	-15.614%	10	13	-82.952%
2026-02-18	5.7000	5.7000	5.7000	5.7000	0.000%	3	3	-85.614%