Dark

AVAV20260918P140
AVAV Sep 18 2026 140.00 Put (AVAV260918P00140000)
option OPRA

EOD

Sep 10, 2026

2.05-78.238%(-7.37)450

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5500	4.5500	1.1100	2.0500	-78.238%	450	776	0.000%
2026-09-09	6.0000	10.3000	6.0000	9.4200	+63.542%	230	621	-78.238%
2026-09-08	6.0000	6.5000	5.5000	5.7600	-26.154%	67	559	-64.410%
2026-09-04	7.8000	8.4700	7.4200	7.8000	-1.266%	107	527	-73.718%
2026-09-03	7.1000	10.1000	7.1000	7.9000	-7.059%	78	527	-74.051%
2026-09-02	8.3000	9.3500	7.5000	8.5000	+2.410%	29	495	-75.882%
2026-09-01	6.3000	8.3800	6.3000	8.3000	+13.699%	17	489	-75.301%
2026-08-31	7.5000	7.5000	6.5100	7.3000	0.000%	5	473	-71.918%
2026-08-28	7.0100	7.8000	6.6000	7.3000	+22.689%	26	472	-71.918%
2026-08-27	8.0000	8.5000	5.8100	5.9500	-29.167%	72	458	-65.546%
2026-08-26	8.0000	8.5000	8.0000	8.4000	+2.439%	8	469	-75.595%
2026-08-25	7.5000	8.2500	7.3700	8.2000	+3.797%	15	466	-75.000%
2026-08-24	6.0000	8.0000	6.0000	7.9000	+58.000%	79	454	-74.051%
2026-08-21	5.2000	5.2000	4.6000	5.0000	-10.873%	10	395	-59.000%
2026-08-20	3.3000	6.5000	3.3000	5.6100	+55.833%	106	392	-63.458%
2026-08-19	3.3000	3.6500	3.3000	3.6000	+26.316%	17	307	-43.056%
2026-08-18	2.6500	2.8500	2.3900	2.8500	+46.154%	24	300	-28.070%
2026-08-17	1.9000	1.9500	1.7100	1.9500	+14.706%	13	309	+5.128%
2026-08-14	1.4500	1.7000	1.4100	1.7000	-13.265%	49	300	+20.588%
2026-08-13	2.1000	2.1600	1.6500	1.9600	+21.739%	183	354	+4.592%
2026-08-12	2.0200	2.0200	1.4000	1.6100	-25.463%	12	354	+27.329%
2026-08-11	2.7700	2.7700	2.0500	2.1600	-25.517%	78	356	-5.093%
2026-08-10	2.8700	2.9000	2.8300	2.9000	-12.121%	4	348	-29.310%
2026-08-07	5.0300	5.0300	3.3000	3.3000	-38.318%	13	346	-37.879%
2026-08-06	5.8000	5.8000	5.1500	5.3500	-18.939%	9	344	-61.682%
2026-08-05	6.7000	6.7000	6.6000	6.6000	-5.714%	56	345	-68.939%
2026-08-04	7.7100	7.7100	6.6000	7.0000	-23.913%	6	293	-70.714%
2026-08-03	10.1000	10.2200	9.2000	9.2000	-24.528%	11	289	-77.717%
2026-07-31	12.5500	13.1500	12.1900	12.1900	-10.368%	4	294	-83.183%
2026-07-30	14.3000	14.3000	13.6000	13.6000	-8.725%	4	293	-84.926%
2026-07-29	13.5300	14.9000	13.5300	14.9000	+22.131%	4	293	-86.242%
2026-07-28	12.2000	12.2000	12.2000	12.2000	+7.300%	1	293	-83.197%
2026-07-27	13.4300	13.4300	11.3700	11.3700	+2.248%	4	292	-81.970%
2026-07-24	11.1200	11.1200	11.1200	11.1200	-14.462%	2	289	-81.565%
2026-07-22	13.1000	14.0000	11.7000	13.0000	-11.565%	11	287	-84.231%
2026-07-21	14.3500	14.7000	14.1000	14.7000	-9.427%	5	287	-86.054%
2026-07-20	17.2000	17.2000	16.2300	16.2300	-0.916%	6	287	-87.369%
2026-07-17	15.6400	16.3800	15.6400	16.3800	+12.423%	3	286	-87.485%
2026-07-16	14.5500	14.5700	13.7500	14.5700	-16.743%	20	288	-85.930%
2026-07-15	16.6000	18.2000	16.6000	17.5000	+9.375%	7	298	-88.286%
2026-07-14	16.2500	16.2500	15.5000	16.0000	-5.437%	21	296	-87.188%
2026-07-13	16.2500	16.9200	16.2500	16.9200	+6.683%	7	291	-87.884%
2026-07-10	15.6900	16.1000	15.4000	15.8600	+7.891%	94	292	-87.074%
2026-07-09	15.0000	15.2500	14.1000	14.7000	+17.600%	14	263	-86.054%
2026-07-08	10.0000	12.5000	10.0000	12.5000	+7.759%	46	259	-83.600%
2026-07-07	10.9000	11.6000	10.5000	11.6000	+38.095%	53	226	-82.328%
2026-07-06	7.0200	8.4000	7.0200	8.4000	+28.049%	3	225	-75.595%
2026-07-02	7.9400	7.9400	5.7200	6.5600	-32.021%	113	140	-68.750%
2026-07-01	10.0000	10.8000	8.9800	9.6500	-12.670%	40	140	-78.756%
2026-06-30	11.3500	11.5100	9.2700	11.0500	-47.606%	19	110	-81.448%
2026-06-29	19.4500	21.0900	19.4500	21.0900	-4.136%	5	97	-90.280%
2026-06-26	21.0500	22.0000	20.3700	22.0000	-3.084%	3	100	-90.682%
2026-06-25	20.9500	23.1200	20.9500	22.7000	+16.410%	5	100	-90.969%
2026-06-24	18.5000	19.5000	18.3000	19.5000	+13.703%	8	99	-89.487%
2026-06-23	17.1500	17.1500	17.1500	17.1500	+31.116%	1	96	-88.047%
2026-06-17	13.0800	13.0800	13.0800	13.0800	+6.515%	1	95	-84.327%
2026-06-16	12.2800	12.2800	12.2800	12.2800	+26.468%	3	95	-83.306%
2026-06-12	9.7100	9.7100	9.7100	9.7100	-22.320%	1	92	-78.888%
2026-06-11	12.2000	12.5000	12.2000	12.5000	+18.483%	3	91	-83.600%
2026-06-08	10.1600	10.5500	10.1600	10.5500	+3.635%	3	93	-80.569%
2026-06-03	9.7000	10.1800	9.7000	10.1800	+26.617%	4	95	-79.862%
2026-05-29	7.9000	8.0400	7.9000	8.0400	+0.500%	2	93	-74.502%
2026-05-28	8.0000	9.0000	6.8500	8.0000	-31.624%	4	94	-74.375%
2026-05-27	11.9200	11.9200	11.7000	11.7000	-0.931%	11	96	-82.479%
2026-05-26	11.7600	11.8100	11.7600	11.8100	-30.529%	2	85	-82.642%
2026-05-18	17.0000	17.0000	17.0000	17.0000	-1.105%	2	86	-87.941%
2026-05-13	17.0000	17.1900	17.0000	17.1900	+2.873%	13	87	-88.074%
2026-05-11	16.8000	16.8000	16.7100	16.7100	+7.115%	3	74	-87.732%
2026-05-08	16.5100	16.5100	15.6000	15.6000	+13.043%	2	72	-86.859%
2026-05-06	15.0000	15.0000	13.7000	13.8000	+4.545%	6	73	-85.145%
2026-05-04	13.2000	13.2000	13.2000	13.2000	+13.014%	1	67	-84.470%
2026-05-01	11.6800	11.6800	11.6800	11.6800	+3.271%	2	64	-82.449%
2026-04-29	11.3100	11.3100	11.3100	11.3100	-13.664%	1	64	-81.874%
2026-04-28	12.4000	13.1000	12.4000	13.1000	+7.377%	2	63	-84.351%
2026-04-27	11.3000	12.2000	11.3000	12.2000	+45.238%	38	65	-83.197%
2026-04-22	8.3200	8.4000	8.3200	8.4000	-1.176%	21	45	-75.595%
2026-04-21	8.3000	8.5000	7.9000	8.5000	-18.191%	9	25	-75.882%
2026-04-20	10.3900	10.3900	10.3900	10.3900	+8.568%	1	25	-80.269%
2026-04-16	9.5700	9.5700	9.5700	9.5700	-7.087%	1	24	-78.579%
2026-04-15	10.3000	10.3000	10.3000	10.3000	-4.630%	1	24	-80.097%
2026-04-14	10.8000	10.8000	10.8000	10.8000	-12.338%	1	24	-81.019%
2026-04-13	12.5000	12.5000	12.3200	12.3200	-13.846%	3	24	-83.360%
2026-04-10	14.3000	14.3000	14.3000	14.3000	+9.663%	2	25	-85.664%
2026-04-08	13.0400	13.0400	13.0400	13.0400	-4.818%	1	24	-84.279%
2026-04-06	13.5100	13.7000	13.5100	13.7000	-6.164%	3	24	-85.036%
2026-04-02	14.2000	14.6000	14.2000	14.6000	+6.569%	2	20	-85.959%
2026-04-01	13.7000	13.7000	13.7000	13.7000	-11.613%	1	20	-85.036%
2026-03-31	15.5000	15.5000	15.5000	15.5000	+1.706%	2	19	-86.774%
2026-03-30	15.2400	15.2400	15.2400	15.2400	+24.918%	1	19	-86.549%
2026-03-26	11.8000	12.2000	11.8000	12.2000	+9.910%	5	20	-83.197%
2026-03-24	11.1700	11.1700	11.1000	11.1000	-5.532%	4	19	-81.532%
2026-03-23	11.7500	11.7500	11.7500	11.7500	+27.440%	1	16	-82.553%
2026-03-18	8.9600	9.2200	8.9600	9.2200	+2.444%	3	16	-77.766%
2026-03-17	9.0000	9.0000	9.0000	9.0000	-21.053%	6	13	-77.222%
2026-03-16	11.4000	11.4000	11.4000	11.4000	+0.885%	1	19	-82.018%
2026-03-10	12.0000	12.0000	11.3000	11.3000	-9.600%	9	18	-81.858%
2026-03-05	12.5000	12.5000	12.5000	12.5000	-0.794%	6	9	-83.600%
2026-03-03	12.6000	12.6000	12.6000	12.6000	-13.103%	1	3	-83.730%
2026-03-02	14.5000	14.5000	14.5000	14.5000	+93.333%	1	2	-85.862%
2026-02-04	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	-72.667%