Dark

AVAV20260918P150
AVAV Sep 18 2026 150.00 Put (AVAV260918P00150000)
option OPRA

EOD

Sep 10, 2026

7.10-53.746%(-8.25)311

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.4200	10.4200	3.5000	7.1000	-53.746%	311	778	0.000%
2026-09-09	11.5000	15.3500	11.5000	15.3500	+39.545%	20	834	-53.746%
2026-09-08	11.0000	11.0000	10.3900	11.0000	-19.649%	8	838	-35.455%
2026-09-04	12.1000	14.0800	12.1000	13.6900	+12.490%	14	843	-48.137%
2026-09-03	12.0000	15.1200	11.1000	12.1700	-20.717%	6	843	-41.660%
2026-09-02	15.0000	15.3500	15.0000	15.3500	+7.871%	46	845	-53.746%
2026-09-01	12.6300	14.2300	12.6300	14.2300	+19.179%	21	889	-50.105%
2026-08-31	12.7500	13.0200	11.8300	11.9400	-7.082%	20	887	-40.536%
2026-08-28	11.1000	12.8500	11.1000	12.8500	+25.611%	11	882	-44.747%
2026-08-27	13.5000	13.5000	10.1000	10.2300	-21.308%	64	875	-30.596%
2026-08-26	13.0000	13.0000	13.0000	13.0000	-3.704%	2	859	-45.385%
2026-08-25	12.9000	13.5000	12.4900	13.5000	+4.651%	17	857	-47.407%
2026-08-24	9.5000	13.0000	8.7000	12.9000	+39.159%	60	862	-44.961%
2026-08-21	8.4000	9.2700	7.9400	9.2700	-9.295%	16	826	-23.409%
2026-08-20	5.5000	10.7000	5.5000	10.2200	+85.818%	65	822	-30.528%
2026-08-19	6.1500	6.4800	5.5000	5.5000	+10.000%	43	772	+29.091%
2026-08-18	5.0500	5.0500	4.2700	5.0000	+25.000%	84	765	+42.000%
2026-08-17	3.0000	4.0000	3.0000	4.0000	+41.343%	43	698	+77.500%
2026-08-14	2.5000	3.1000	1.8500	2.8300	-21.389%	73	674	+150.883%
2026-08-13	3.4000	3.8600	3.4000	3.6000	+14.286%	101	566	+97.222%
2026-08-12	3.5000	3.5000	2.9800	3.1500	-14.402%	27	566	+125.397%
2026-08-11	4.1500	4.9700	3.6000	3.6800	-21.702%	81	565	+92.935%
2026-08-10	5.0500	5.0500	4.4600	4.7000	-16.071%	21	523	+51.064%
2026-08-07	7.2400	7.2400	5.4000	5.6000	-33.728%	9	511	+26.786%
2026-08-06	8.4500	8.4500	8.3600	8.4500	-11.053%	5	508	-15.976%
2026-08-05	9.0000	10.4000	9.0000	9.5000	-7.317%	18	503	-25.263%
2026-08-04	11.9000	11.9000	9.9000	10.2500	-25.993%	6	498	-30.732%
2026-08-03	14.0000	14.0000	13.8500	13.8500	-26.720%	4	496	-48.736%
2026-07-31	18.9000	18.9000	18.9000	18.9000	-7.353%	1	497	-62.434%
2026-07-30	20.2000	20.4000	20.2000	20.4000	-0.244%	61	496	-65.196%
2026-07-29	20.4500	20.4500	20.4500	20.4500	+29.430%	1	498	-65.281%
2026-07-28	18.7200	18.7500	15.8000	15.8000	-1.373%	4	497	-55.063%
2026-07-27	16.3100	17.5000	16.0200	16.0200	-11.978%	5	499	-55.680%
2026-07-24	15.8000	18.2000	15.8000	18.2000	+16.592%	3	499	-60.989%
2026-07-23	16.2800	17.1000	15.6100	15.6100	-17.842%	7	499	-54.516%
2026-07-22	16.5000	19.0000	16.5000	19.0000	-2.564%	6	493	-62.632%
2026-07-21	21.0000	21.0000	19.0000	19.5000	-15.584%	10	488	-63.590%
2026-07-20	23.0000	23.1000	23.0000	23.1000	+13.235%	6	484	-69.264%
2026-07-17	21.1000	21.1000	20.4000	20.4000	+6.250%	2	483	-65.196%
2026-07-16	21.4900	21.4900	19.0000	19.2000	-18.298%	30	481	-63.021%
2026-07-15	22.0000	23.5000	21.5000	23.5000	+5.856%	11	482	-69.787%
2026-07-14	22.0000	22.2000	21.6000	22.2000	+1.001%	8	481	-68.018%
2026-07-13	22.1000	22.2000	21.9800	21.9800	+9.353%	16	474	-67.698%
2026-07-09	20.1600	20.1600	19.5000	20.1000	+19.643%	32	468	-64.677%
2026-07-08	15.5000	16.8000	15.5000	16.8000	+6.329%	3	453	-57.738%
2026-07-07	14.5000	15.8000	14.5000	15.8000	+31.667%	17	454	-55.063%
2026-07-06	11.2000	12.0000	11.2000	12.0000	+22.449%	5	450	-40.833%
2026-07-02	9.0000	9.8000	8.3500	9.8000	-27.461%	14	452	-27.551%
2026-07-01	13.8000	13.8000	12.8200	13.5100	-9.329%	17	452	-47.446%
2026-06-30	15.5500	17.1100	13.6000	14.9000	-42.912%	132	448	-52.349%
2026-06-29	24.6200	26.1000	24.6200	26.1000	-6.115%	7	540	-72.797%
2026-06-26	26.3000	27.8000	26.3000	27.8000	-3.304%	2	541	-74.460%
2026-06-25	27.4700	28.7500	27.4700	28.7500	+13.144%	3	541	-75.304%
2026-06-24	24.0500	25.6000	24.0500	25.4100	+14.977%	15	542	-72.058%
2026-06-23	23.4500	23.4500	22.1000	22.1000	-5.757%	12	554	-67.873%
2026-06-22	18.4000	23.4500	18.4000	23.4500	+33.618%	37	544	-69.723%
2026-06-17	17.2300	17.5500	17.0300	17.5500	+3.540%	5	532	-59.544%
2026-06-16	17.5000	17.5000	16.9500	16.9500	+2.727%	4	527	-58.112%
2026-06-15	16.1900	16.5000	16.1000	16.5000	-3.169%	7	527	-56.970%
2026-06-12	15.8000	17.0400	15.8000	17.0400	+8.604%	16	522	-58.333%
2026-06-11	16.1000	16.1000	15.4000	15.6900	-2.365%	10	506	-54.748%
2026-06-09	16.7500	17.9500	15.7000	16.0700	+12.378%	18	507	-55.818%
2026-06-08	14.5000	14.5000	14.1500	14.3000	-3.248%	16	511	-50.350%
2026-06-05	11.7200	14.7800	11.7200	14.7800	+28.522%	14	499	-51.962%
2026-06-04	11.7000	11.7000	11.1500	11.5000	-8.367%	17	498	-38.261%
2026-06-03	11.4000	12.7000	11.4000	12.5500	+11.259%	8	487	-43.426%
2026-06-02	10.9900	11.2800	10.9900	11.2800	+2.545%	2	479	-37.057%
2026-06-01	11.9000	11.9000	11.0000	11.0000	+3.286%	4	480	-35.455%
2026-05-29	10.4100	11.2000	10.4100	10.6500	+13.298%	10	477	-33.333%
2026-05-28	12.3000	12.3000	9.3000	9.4000	-41.615%	13	475	-24.468%
2026-05-27	15.7000	16.1000	15.7000	16.1000	+0.625%	19	472	-55.901%
2026-05-26	15.9000	16.5000	15.9000	16.0000	-19.920%	4	456	-55.625%
2026-05-22	19.9800	19.9800	19.9800	19.9800	-2.059%	1	459	-64.464%
2026-05-21	20.4000	20.4000	20.4000	20.4000	-8.315%	1	459	-65.196%
2026-05-18	22.1900	22.2500	21.7000	22.2500	-2.498%	14	459	-68.090%
2026-05-15	22.0500	23.0000	21.8800	22.8200	+8.152%	13	457	-68.887%
2026-05-14	22.0000	22.0000	20.7500	21.1000	-6.761%	6	444	-66.351%
2026-05-13	22.3800	23.7000	22.3800	22.6300	+7.251%	13	437	-68.626%
2026-05-12	19.9000	21.1000	19.9000	21.1000	+2.927%	3	437	-66.351%
2026-05-11	22.2000	22.8600	20.5000	20.5000	+1.485%	16	437	-65.366%
2026-05-08	19.4000	20.3000	19.4000	20.2000	-1.799%	37	433	-64.851%
2026-05-07	18.9000	20.5700	18.9000	20.5700	+9.415%	5	402	-65.484%
2026-05-06	18.8000	18.8000	18.8000	18.8000	-7.707%	1	400	-62.234%
2026-05-05	16.6400	20.5000	16.6400	20.3700	+24.969%	110	399	-65.145%
2026-05-04	15.5100	16.5000	15.5100	16.3000	+9.469%	43	289	-56.442%
2026-05-01	15.0100	15.1800	14.8800	14.8900	-4.551%	7	242	-52.317%
2026-04-30	16.4000	16.4000	15.6000	15.6000	-3.704%	3	242	-54.487%
2026-04-29	16.2000	16.2000	16.2000	16.2000	-1.220%	1	241	-56.173%
2026-04-28	16.1000	16.5000	16.1000	16.4000	+9.333%	121	240	-56.707%
2026-04-27	15.0000	15.0000	15.0000	15.0000	+21.951%	1	128	-52.667%
2026-04-23	12.3000	12.3000	12.3000	12.3000	+5.852%	1	127	-42.276%
2026-04-22	10.6000	11.6200	10.6000	11.6200	+1.043%	2	126	-38.898%
2026-04-21	11.5000	11.5000	11.5000	11.5000	-18.900%	67	59	-38.261%
2026-04-17	11.6600	14.1800	11.6600	14.1800	+9.077%	2	59	-49.929%
2026-04-16	12.9000	13.0000	12.9000	13.0000	-6.205%	15	57	-45.385%
2026-04-14	13.4600	13.8600	13.4600	13.8600	-3.077%	2	58	-48.773%
2026-04-13	16.9000	16.9000	14.3000	14.3000	-19.663%	8	59	-50.350%
2026-04-10	18.2000	18.2000	17.8000	17.8000	-2.732%	4	58	-60.112%
2026-04-09	17.5000	18.3000	17.5000	18.3000	+10.909%	10	57	-61.202%
2026-04-06	16.9800	16.9800	16.5000	16.5000	-2.941%	21	51	-56.970%
2026-04-01	17.0000	17.0000	17.0000	17.0000	-6.077%	1	58	-58.235%
2026-03-31	19.4000	19.9000	18.1000	18.1000	-8.586%	35	58	-60.773%
2026-03-30	18.8000	19.8000	18.4000	19.8000	+31.912%	3	36	-64.141%
2026-03-24	14.9000	15.0100	14.9000	15.0100	+1.763%	2	35	-52.698%
2026-03-23	14.7500	14.7500	14.7500	14.7500	+1.724%	1	33	-51.864%
2026-03-20	14.7000	14.8000	14.5000	14.5000	+17.409%	3	32	-51.034%
2026-03-18	12.3500	12.3500	12.3500	12.3500	-1.200%	1	30	-42.510%
2026-03-17	13.6000	13.6000	12.5000	12.5000	-17.763%	2	30	-43.200%
2026-03-16	15.2000	15.2000	15.2000	15.2000	+10.465%	1	30	-53.289%
2026-03-13	13.7600	13.7600	13.7600	13.7600	-1.994%	1	31	-48.401%
2026-03-12	14.0400	14.0400	14.0400	14.0400	-8.653%	1	30	-49.430%
2026-03-11	15.3700	15.3700	15.3700	15.3700	+1.788%	1	31	-53.806%
2026-03-10	15.1000	15.1000	15.1000	15.1000	-1.307%	1	30	-52.980%
2026-03-09	15.3000	15.3000	15.3000	15.3000	-3.470%	1	29	-53.595%
2026-03-05	15.8500	15.8500	15.8500	15.8500	+7.823%	1	28	-55.205%
2026-03-03	16.0000	16.0000	14.7000	14.7000	-29.327%	4	27	-51.701%
2026-03-02	17.0000	20.8000	17.0000	20.8000	+118.947%	13	23	-65.865%
2026-02-09	9.5000	9.5000	9.5000	9.5000	-14.414%	1	10	-25.263%
2026-02-05	11.1000	11.1000	11.1000	11.1000	+70.769%	4	9	-36.036%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+16.906%	5	5	+9.231%
2026-01-28	5.5600	5.5600	5.5600	5.5600	0.000%	1	1	+27.698%