Dark

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

EOD

Jul 21, 2026

19.50-15.584%(-3.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	21.0000	21.0000	19.0000	19.5000	-15.584%	10	488	0.000%
2026-07-20	23.0000	23.1000	23.0000	23.1000	+13.235%	6	484	-15.584%
2026-07-17	21.1000	21.1000	20.4000	20.4000	+6.250%	2	483	-4.412%
2026-07-16	21.4900	21.4900	19.0000	19.2000	-18.298%	30	481	+1.563%
2026-07-15	22.0000	23.5000	21.5000	23.5000	+5.856%	11	482	-17.021%
2026-07-14	22.0000	22.2000	21.6000	22.2000	+1.001%	8	481	-12.162%
2026-07-13	22.1000	22.2000	21.9800	21.9800	+9.353%	16	474	-11.283%
2026-07-09	20.1600	20.1600	19.5000	20.1000	+19.643%	32	468	-2.985%
2026-07-08	15.5000	16.8000	15.5000	16.8000	+6.329%	3	453	+16.071%
2026-07-07	14.5000	15.8000	14.5000	15.8000	+31.667%	17	454	+23.418%
2026-07-06	11.2000	12.0000	11.2000	12.0000	+22.449%	5	450	+62.500%
2026-07-02	9.0000	9.8000	8.3500	9.8000	-27.461%	14	452	+98.980%
2026-07-01	13.8000	13.8000	12.8200	13.5100	-9.329%	17	452	+44.338%
2026-06-30	15.5500	17.1100	13.6000	14.9000	-42.912%	132	448	+30.872%
2026-06-29	24.6200	26.1000	24.6200	26.1000	-6.115%	7	540	-25.287%
2026-06-26	26.3000	27.8000	26.3000	27.8000	-3.304%	2	541	-29.856%
2026-06-25	27.4700	28.7500	27.4700	28.7500	+13.144%	3	541	-32.174%
2026-06-24	24.0500	25.6000	24.0500	25.4100	+14.977%	15	542	-23.259%
2026-06-23	23.4500	23.4500	22.1000	22.1000	-5.757%	12	554	-11.765%
2026-06-22	18.4000	23.4500	18.4000	23.4500	+33.618%	37	544	-16.844%
2026-06-17	17.2300	17.5500	17.0300	17.5500	+3.540%	5	532	+11.111%
2026-06-16	17.5000	17.5000	16.9500	16.9500	+2.727%	4	527	+15.044%
2026-06-15	16.1900	16.5000	16.1000	16.5000	-3.169%	7	527	+18.182%
2026-06-12	15.8000	17.0400	15.8000	17.0400	+8.604%	16	522	+14.437%
2026-06-11	16.1000	16.1000	15.4000	15.6900	-2.365%	10	506	+24.283%
2026-06-09	16.7500	17.9500	15.7000	16.0700	+12.378%	18	507	+21.344%
2026-06-08	14.5000	14.5000	14.1500	14.3000	-3.248%	16	511	+36.364%
2026-06-05	11.7200	14.7800	11.7200	14.7800	+28.522%	14	499	+31.935%
2026-06-04	11.7000	11.7000	11.1500	11.5000	-8.367%	17	498	+69.565%
2026-06-03	11.4000	12.7000	11.4000	12.5500	+11.259%	8	487	+55.378%
2026-06-02	10.9900	11.2800	10.9900	11.2800	+2.545%	2	479	+72.872%
2026-06-01	11.9000	11.9000	11.0000	11.0000	+3.286%	4	480	+77.273%
2026-05-29	10.4100	11.2000	10.4100	10.6500	+13.298%	10	477	+83.099%
2026-05-28	12.3000	12.3000	9.3000	9.4000	-41.615%	13	475	+107.447%
2026-05-27	15.7000	16.1000	15.7000	16.1000	+0.625%	19	472	+21.118%
2026-05-26	15.9000	16.5000	15.9000	16.0000	-19.920%	4	456	+21.875%
2026-05-22	19.9800	19.9800	19.9800	19.9800	-2.059%	1	459	-2.402%
2026-05-21	20.4000	20.4000	20.4000	20.4000	-8.315%	1	459	-4.412%
2026-05-18	22.1900	22.2500	21.7000	22.2500	-2.498%	14	459	-12.360%
2026-05-15	22.0500	23.0000	21.8800	22.8200	+8.152%	13	457	-14.549%
2026-05-14	22.0000	22.0000	20.7500	21.1000	-6.761%	6	444	-7.583%
2026-05-13	22.3800	23.7000	22.3800	22.6300	+7.251%	13	437	-13.831%
2026-05-12	19.9000	21.1000	19.9000	21.1000	+2.927%	3	437	-7.583%
2026-05-11	22.2000	22.8600	20.5000	20.5000	+1.485%	16	437	-4.878%
2026-05-08	19.4000	20.3000	19.4000	20.2000	-1.799%	37	433	-3.465%
2026-05-07	18.9000	20.5700	18.9000	20.5700	+9.415%	5	402	-5.202%
2026-05-06	18.8000	18.8000	18.8000	18.8000	-7.707%	1	400	+3.723%
2026-05-05	16.6400	20.5000	16.6400	20.3700	+24.969%	110	399	-4.271%
2026-05-04	15.5100	16.5000	15.5100	16.3000	+9.469%	43	289	+19.632%
2026-05-01	15.0100	15.1800	14.8800	14.8900	-4.551%	7	242	+30.960%
2026-04-30	16.4000	16.4000	15.6000	15.6000	-3.704%	3	242	+25.000%
2026-04-29	16.2000	16.2000	16.2000	16.2000	-1.220%	1	241	+20.370%
2026-04-28	16.1000	16.5000	16.1000	16.4000	+9.333%	121	240	+18.902%
2026-04-27	15.0000	15.0000	15.0000	15.0000	+21.951%	1	128	+30.000%
2026-04-23	12.3000	12.3000	12.3000	12.3000	+5.852%	1	127	+58.537%
2026-04-22	10.6000	11.6200	10.6000	11.6200	+1.043%	2	126	+67.814%
2026-04-21	11.5000	11.5000	11.5000	11.5000	-18.900%	67	59	+69.565%
2026-04-17	11.6600	14.1800	11.6600	14.1800	+9.077%	2	59	+37.518%
2026-04-16	12.9000	13.0000	12.9000	13.0000	-6.205%	15	57	+50.000%
2026-04-14	13.4600	13.8600	13.4600	13.8600	-3.077%	2	58	+40.693%
2026-04-13	16.9000	16.9000	14.3000	14.3000	-19.663%	8	59	+36.364%
2026-04-10	18.2000	18.2000	17.8000	17.8000	-2.732%	4	58	+9.551%
2026-04-09	17.5000	18.3000	17.5000	18.3000	+10.909%	10	57	+6.557%
2026-04-06	16.9800	16.9800	16.5000	16.5000	-2.941%	21	51	+18.182%
2026-04-01	17.0000	17.0000	17.0000	17.0000	-6.077%	1	58	+14.706%
2026-03-31	19.4000	19.9000	18.1000	18.1000	-8.586%	35	58	+7.735%
2026-03-30	18.8000	19.8000	18.4000	19.8000	+31.912%	3	36	-1.515%
2026-03-24	14.9000	15.0100	14.9000	15.0100	+1.763%	2	35	+29.913%
2026-03-23	14.7500	14.7500	14.7500	14.7500	+1.724%	1	33	+32.203%
2026-03-20	14.7000	14.8000	14.5000	14.5000	+17.409%	3	32	+34.483%
2026-03-18	12.3500	12.3500	12.3500	12.3500	-1.200%	1	30	+57.895%
2026-03-17	13.6000	13.6000	12.5000	12.5000	-17.763%	2	30	+56.000%
2026-03-16	15.2000	15.2000	15.2000	15.2000	+10.465%	1	30	+28.289%
2026-03-13	13.7600	13.7600	13.7600	13.7600	-1.994%	1	31	+41.715%
2026-03-12	14.0400	14.0400	14.0400	14.0400	-8.653%	1	30	+38.889%
2026-03-11	15.3700	15.3700	15.3700	15.3700	+1.788%	1	31	+26.871%
2026-03-10	15.1000	15.1000	15.1000	15.1000	-1.307%	1	30	+29.139%
2026-03-09	15.3000	15.3000	15.3000	15.3000	-3.470%	1	29	+27.451%
2026-03-05	15.8500	15.8500	15.8500	15.8500	+7.823%	1	28	+23.028%
2026-03-03	16.0000	16.0000	14.7000	14.7000	-29.327%	4	27	+32.653%
2026-03-02	17.0000	20.8000	17.0000	20.8000	+118.947%	13	23	-6.250%
2026-02-09	9.5000	9.5000	9.5000	9.5000	-14.414%	1	10	+105.263%
2026-02-05	11.1000	11.1000	11.1000	11.1000	+70.769%	4	9	+75.676%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+16.906%	5	5	+200.000%
2026-01-28	5.5600	5.5600	5.5600	5.5600	0.000%	1	1	+250.719%