Dark

AVAV20260918P145
AVAV Sep 18 2026 145.00 Put (AVAV260918P00145000)
option OPRA

EOD

Sep 10, 2026

5.06-58.862%(-7.24)317

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.7000	6.0000	1.9200	5.0600	-58.862%	317	556	0.000%
2026-09-09	8.4400	12.8000	8.4400	12.3000	+59.740%	48	500	-58.862%
2026-09-08	8.8000	8.8000	7.5100	7.7000	-27.358%	13	492	-34.286%
2026-09-04	10.1200	11.0800	10.0000	10.6000	+10.763%	78	487	-52.264%
2026-09-03	10.1000	12.5200	9.5700	9.5700	-7.536%	4	487	-47.126%
2026-09-02	11.1200	12.0500	10.2500	10.3500	-1.429%	22	486	-51.111%
2026-09-01	10.1000	11.3200	10.1000	10.5000	+10.526%	176	493	-51.810%
2026-08-31	9.9900	10.2200	9.1800	9.5000	-3.943%	9	325	-46.737%
2026-08-28	9.4000	10.8000	9.0800	9.8900	+21.798%	13	320	-48.837%
2026-08-27	11.0000	11.0000	8.1200	8.1200	-23.756%	6	323	-37.685%
2026-08-26	10.5000	10.8900	9.8000	10.6500	+2.404%	64	321	-52.488%
2026-08-25	9.1000	10.6900	9.1000	10.4000	+1.961%	24	310	-51.346%
2026-08-24	6.5800	10.2000	6.5800	10.2000	+50.442%	10	300	-50.392%
2026-08-21	6.5000	6.7800	6.5000	6.7800	-11.373%	27	299	-25.369%
2026-08-20	5.2000	8.3400	5.2000	7.6500	+96.154%	46	287	-33.856%
2026-08-19	3.9000	3.9000	3.9000	3.9000	-1.266%	10	268	+29.744%
2026-08-18	3.6700	3.9500	3.6500	3.9500	+45.221%	37	268	+28.101%
2026-08-17	2.2000	2.7400	2.2000	2.7200	+16.738%	5	241	+86.029%
2026-08-14	1.5200	2.4000	1.5200	2.3300	-16.786%	12	240	+117.167%
2026-08-13	3.8500	3.8500	2.4800	2.8000	+27.854%	11	244	+80.714%
2026-08-12	2.5800	2.6100	2.1900	2.1900	-20.364%	22	244	+131.050%
2026-08-11	3.6900	3.8200	2.7500	2.7500	-18.639%	60	249	+84.000%
2026-08-10	4.6000	4.6000	3.3800	3.3800	-24.889%	17	226	+49.704%
2026-08-07	6.7000	7.0000	4.4200	4.5000	-35.159%	39	233	+12.444%
2026-08-06	6.9400	6.9400	6.9400	6.9400	-15.981%	1	225	-27.089%
2026-08-05	8.3700	8.5000	8.2600	8.2600	-2.824%	4	225	-38.741%
2026-08-04	8.5000	8.5000	8.5000	8.5000	-41.298%	2	224	-40.471%
2026-07-31	14.5500	14.5500	14.4800	14.4800	-15.814%	4	222	-65.055%
2026-07-30	17.7800	17.7800	17.2000	17.2000	+23.297%	6	222	-70.581%
2026-07-27	13.9500	13.9500	13.9500	13.9500	-1.899%	2	217	-63.728%
2026-07-23	14.2200	14.2200	14.2200	14.2200	+0.851%	5	216	-64.416%
2026-07-22	14.1000	14.1000	14.1000	14.1000	-15.569%	4	219	-64.113%
2026-07-21	18.1600	18.1600	16.2000	16.7000	-7.479%	14	215	-69.701%
2026-07-20	20.0000	20.1000	17.7000	18.0500	-7.436%	26	209	-71.967%
2026-07-17	19.5000	19.5000	19.5000	19.5000	+19.266%	1	219	-74.051%
2026-07-16	17.7000	17.7000	16.3200	16.3500	-13.032%	37	218	-69.052%
2026-07-14	18.6000	18.8000	18.6000	18.8000	-2.842%	4	187	-73.085%
2026-07-13	18.6000	19.5500	18.6000	19.3500	+4.032%	18	183	-73.850%
2026-07-10	18.6000	18.6000	18.6000	18.6000	+10.059%	4	177	-72.796%
2026-07-09	17.7600	18.3000	16.9000	16.9000	+18.847%	4	177	-70.059%
2026-07-08	14.2200	14.2200	14.2200	14.2200	+12.857%	2	176	-64.416%
2026-07-07	12.6000	12.6000	12.6000	12.6000	+40.000%	1	174	-59.841%
2026-07-06	9.0000	9.0000	9.0000	9.0000	+12.500%	1	173	-43.778%
2026-07-02	9.9000	9.9000	7.0000	8.0000	-30.495%	13	173	-36.750%
2026-07-01	9.6500	11.5100	9.6500	11.5100	-11.462%	2	173	-56.038%
2026-06-30	12.9700	15.5500	11.6000	13.0000	-48.000%	36	174	-61.077%
2026-06-29	21.9500	25.0000	21.9500	25.0000	-4.580%	7	178	-79.760%
2026-06-25	26.2000	26.2000	26.2000	26.2000	+22.430%	6	179	-80.687%
2026-06-24	21.5000	21.5000	21.4000	21.4000	+6.468%	6	178	-76.355%
2026-06-23	19.9000	20.1000	19.9000	20.1000	+1.515%	9	172	-74.826%
2026-06-22	19.2000	19.8000	19.2000	19.8000	+34.237%	6	172	-74.444%
2026-06-18	14.7500	14.7500	14.7500	14.7500	-2.833%	1	170	-65.695%
2026-06-17	15.1800	15.1800	15.1800	15.1800	+10.803%	1	170	-66.667%
2026-06-15	14.0000	14.0000	13.7000	13.7000	-4.129%	6	169	-63.066%
2026-06-10	14.9000	14.9000	14.2900	14.2900	+17.131%	3	164	-64.591%
2026-06-08	12.2000	12.2000	12.2000	12.2000	-3.937%	1	162	-58.525%
2026-06-05	12.6000	12.7000	12.6000	12.7000	+32.154%	98	161	-60.157%
2026-06-04	10.3000	10.3000	9.6100	9.6100	-6.699%	9	72	-47.347%
2026-05-28	10.2000	10.3000	10.2000	10.3000	-25.899%	4	73	-50.874%
2026-05-27	13.9000	13.9000	13.9000	13.9000	+4.511%	1	77	-63.597%
2026-05-26	12.8000	13.3000	12.8000	13.3000	-24.859%	2	77	-61.955%
2026-05-21	18.7000	18.7000	17.7000	17.7000	-14.904%	2	76	-71.412%
2026-05-15	20.0000	20.8000	19.9000	20.8000	+3.483%	15	77	-75.673%
2026-05-13	20.7000	21.0000	20.1000	20.1000	+7.487%	32	73	-74.826%
2026-05-12	17.1300	18.7000	17.1300	18.7000	-4.103%	4	87	-72.941%
2026-05-11	19.5000	19.5000	19.5000	19.5000	+8.939%	5	87	-74.051%
2026-05-08	17.8300	17.9000	17.8300	17.9000	0.000%	22	87	-71.732%
2026-05-05	16.9000	17.9000	16.9000	17.9000	+32.593%	8	85	-71.732%
2026-05-01	13.3000	13.5000	13.3000	13.5000	-5.594%	3	77	-62.519%
2026-04-29	14.3000	14.3000	14.3000	14.3000	+3.623%	10	77	-64.615%
2026-04-28	14.1000	14.5000	13.8000	13.8000	+14.050%	15	67	-63.333%
2026-04-24	12.1000	12.1000	12.1000	12.1000	+27.368%	1	71	-58.182%
2026-04-21	9.4000	9.5000	9.4000	9.5000	-20.168%	6	71	-46.737%
2026-04-20	12.4000	12.4000	11.9000	11.9000	+1.019%	2	77	-57.479%
2026-04-17	11.5000	11.7800	11.5000	11.7800	+0.684%	15	76	-57.046%
2026-04-15	11.8000	11.8000	11.6000	11.7000	-27.374%	3	63	-56.752%
2026-04-02	16.1100	16.1100	16.1100	16.1100	+6.689%	1	65	-68.591%
2026-04-01	15.1000	15.1000	15.1000	15.1000	-16.575%	2	65	-66.490%
2026-03-31	18.1000	18.1000	18.1000	18.1000	+12.422%	4	65	-72.044%
2026-03-30	15.6000	16.1000	15.6000	16.1000	+20.871%	2	62	-68.571%
2026-03-26	13.4400	13.4400	13.3200	13.3200	-2.418%	2	62	-62.012%
2026-03-24	14.4000	14.4000	13.4100	13.6500	+3.409%	18	61	-62.930%
2026-03-20	13.0000	13.2000	13.0000	13.2000	+3.125%	31	62	-61.667%
2026-03-19	12.8000	12.8000	12.8000	12.8000	+28.000%	1	50	-60.469%
2026-03-17	10.0000	10.0000	10.0000	10.0000	-30.216%	7	50	-49.400%
2026-03-11	15.5900	15.5900	14.3300	14.3300	+10.231%	2	43	-64.689%
2026-03-10	13.0300	13.0300	13.0000	13.0000	-10.345%	17	42	-61.077%
2026-03-09	14.5000	14.5000	14.5000	14.5000	-25.450%	1	26	-65.103%
2026-03-02	16.9500	19.4500	16.9500	19.4500	0.000%	25	25	-73.985%