Dark

AVAV20260918P160
AVAV Sep 18 2026 160.00 Put (AVAV260918P00160000)
option OPRA

EOD

Sep 10, 2026

11.74-49.287%(-11.41)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.6000	13.9600	8.0000	11.7400	-49.287%	31	383	0.000%
2026-09-09	21.2200	23.3300	21.2200	23.1500	+36.176%	15	396	-49.287%
2026-09-08	17.3500	17.4700	17.0000	17.0000	-17.355%	12	392	-30.941%
2026-09-04	19.3000	20.5700	19.3000	20.5700	-1.106%	2	399	-42.927%
2026-09-03	20.8000	20.8000	20.8000	20.8000	-5.669%	1	399	-43.558%
2026-09-02	20.9300	22.0500	20.5800	22.0500	+5.000%	15	399	-46.757%
2026-09-01	19.8000	21.1500	19.8000	21.0000	+12.540%	4	413	-44.095%
2026-08-31	18.6600	18.6600	18.6600	18.6600	-0.745%	1	413	-37.085%
2026-08-28	17.8000	19.5800	17.8000	18.8000	+19.365%	9	414	-37.553%
2026-08-27	19.3000	19.5000	15.7500	15.7500	-20.091%	13	411	-25.460%
2026-08-26	19.7100	20.0000	19.7100	19.7100	-0.455%	5	400	-40.436%
2026-08-25	17.4000	19.8000	17.4000	19.8000	+6.166%	6	397	-40.707%
2026-08-24	16.6100	18.6500	16.6100	18.6500	+40.226%	28	395	-37.051%
2026-08-21	12.2900	13.3200	12.2900	13.3000	-5.000%	47	419	-11.729%
2026-08-20	11.1300	16.0000	11.1300	14.0000	+55.556%	66	402	-16.143%
2026-08-19	9.5000	10.7000	8.9000	9.0000	+4.651%	27	392	+30.444%
2026-08-18	7.6400	8.6000	7.5600	8.6000	+22.857%	8	383	+36.512%
2026-08-17	5.2000	7.0000	5.2000	7.0000	+34.615%	34	378	+67.714%
2026-08-14	3.1100	5.3000	3.1100	5.2000	-8.289%	38	348	+125.769%
2026-08-13	5.7500	6.4500	5.4000	5.6700	+10.097%	21	351	+107.055%
2026-08-12	5.8000	5.8000	5.1500	5.1500	-11.207%	203	351	+127.961%
2026-08-11	7.4400	7.4400	5.8000	5.8000	-19.444%	23	187	+102.414%
2026-08-10	7.3200	7.5700	7.0000	7.2000	-21.993%	23	189	+63.056%
2026-08-07	12.7000	12.7000	8.7800	9.2300	-35.903%	9	201	+27.194%
2026-08-05	13.3000	14.8000	13.3000	14.4000	-1.370%	10	201	-18.472%
2026-08-04	16.1000	16.1000	14.6000	14.6000	-21.505%	2	192	-19.589%
2026-08-03	22.4200	22.4200	18.6000	18.6000	-20.513%	17	191	-36.882%
2026-07-31	23.4000	23.4000	23.4000	23.4000	-13.430%	3	175	-49.829%
2026-07-30	27.0300	27.0300	27.0300	27.0300	+1.236%	2	174	-56.567%
2026-07-29	25.2000	26.7000	25.2000	26.7000	+20.814%	5	172	-56.030%
2026-07-27	22.7000	22.7000	22.1000	22.1000	-8.866%	8	169	-46.878%
2026-07-24	23.4000	24.2500	23.1000	24.2500	+8.989%	9	162	-51.588%
2026-07-23	22.2500	22.2500	22.2500	22.2500	-12.745%	3	158	-47.236%
2026-07-21	25.5000	25.6000	25.5000	25.5000	-4.423%	5	161	-53.961%
2026-07-17	26.6800	26.6800	26.6800	26.6800	+6.720%	1	155	-55.997%
2026-07-16	25.7000	26.2000	24.6000	25.0000	-16.971%	4	155	-53.040%
2026-07-15	30.7800	30.7800	30.1100	30.1100	+5.649%	3	155	-61.010%
2026-07-13	28.3500	29.3900	28.3500	28.5000	+4.396%	20	152	-58.807%
2026-07-10	27.3000	27.3000	27.3000	27.3000	+7.480%	1	156	-56.996%
2026-07-09	25.2500	25.4000	25.2500	25.4000	+13.393%	4	157	-53.780%
2026-07-08	22.4000	22.4000	22.4000	22.4000	+14.872%	1	158	-47.589%
2026-07-07	19.2000	19.5000	19.2000	19.5000	+31.579%	3	159	-39.795%
2026-07-06	13.8000	14.8200	13.8000	14.8200	+15.601%	3	157	-20.783%
2026-07-02	13.7000	13.7000	10.9000	12.8200	-26.617%	12	160	-8.424%
2026-07-01	16.9300	17.6100	16.7900	17.4700	-15.604%	15	160	-32.799%
2026-06-30	18.9000	22.3600	16.9000	20.7000	-38.612%	23	161	-43.285%
2026-06-26	34.3600	34.3600	33.6800	33.7200	-5.757%	4	157	-65.184%
2026-06-25	35.7800	35.7800	35.7800	35.7800	+22.241%	3	161	-67.188%
2026-06-23	29.2700	29.2700	29.2700	29.2700	+1.105%	1	164	-59.891%
2026-06-22	23.8500	28.9500	23.8500	28.9500	+28.097%	5	163	-59.447%
2026-06-18	22.2000	22.6000	21.8600	22.6000	+3.527%	8	160	-48.053%
2026-06-17	21.8300	21.8300	21.8300	21.8300	-0.773%	1	160	-46.221%
2026-06-16	21.4000	22.0000	21.4000	22.0000	+6.796%	23	159	-46.636%
2026-06-15	20.7200	20.7200	20.6000	20.6000	-4.718%	4	149	-43.010%
2026-06-12	21.7300	21.7300	21.4000	21.6200	-1.727%	18	145	-45.698%
2026-06-09	19.4000	22.7500	19.4000	22.0000	+19.048%	10	133	-46.636%
2026-06-08	18.2400	18.4800	18.2400	18.4800	-2.377%	2	133	-36.472%
2026-06-05	15.3400	18.9300	15.3400	18.9300	+27.905%	26	131	-37.982%
2026-06-04	14.8000	14.8000	14.8000	14.8000	-13.903%	3	129	-20.676%
2026-06-03	16.8000	17.4800	16.8000	17.1900	+13.841%	3	128	-31.704%
2026-06-02	15.2000	15.2000	14.4400	15.1000	+5.668%	3	125	-22.252%
2026-06-01	14.2900	14.2900	14.2900	14.2900	+2.071%	1	124	-17.845%
2026-05-29	12.9500	14.0000	12.9500	14.0000	+5.263%	4	123	-16.143%
2026-05-28	15.6200	15.6200	12.3000	13.3000	-34.158%	18	123	-11.729%
2026-05-27	20.3000	20.3700	20.1000	20.2000	+3.484%	14	119	-41.881%
2026-05-26	19.4500	19.7500	19.1800	19.5200	-16.936%	17	121	-39.857%
2026-05-22	23.5000	23.5000	23.5000	23.5000	-6.000%	50	125	-50.043%
2026-05-21	27.0000	27.0000	25.0000	25.0000	-2.837%	4	125	-53.040%
2026-05-20	25.7300	25.7300	25.7300	25.7300	-4.985%	1	125	-54.372%
2026-05-19	28.2000	28.3000	27.0800	27.0800	-0.441%	6	127	-56.647%
2026-05-18	27.2000	27.2000	27.2000	27.2000	-4.293%	1	127	-56.838%
2026-05-15	28.1000	28.4200	27.7000	28.4200	+4.871%	5	127	-58.691%
2026-05-14	26.8000	27.2000	26.8000	27.1000	-4.071%	4	129	-56.679%
2026-05-13	29.1000	29.2000	28.0000	28.2500	+13.454%	33	118	-58.442%
2026-05-12	24.8000	24.9000	24.8000	24.9000	0.000%	3	118	-52.851%
2026-05-08	25.0000	25.5000	24.9000	24.9000	+5.732%	7	118	-52.851%
2026-05-06	23.5500	23.5500	23.5500	23.5500	-2.282%	1	118	-50.149%
2026-05-05	24.1000	24.1000	24.1000	24.1000	+14.598%	1	118	-51.286%
2026-05-04	21.2600	21.2600	21.0300	21.0300	+10.684%	2	117	-44.175%
2026-05-01	19.0000	19.0000	19.0000	19.0000	-11.996%	4	120	-38.211%
2026-04-29	21.5900	21.5900	21.5900	21.5900	+11.865%	1	120	-45.623%
2026-04-27	20.0100	20.1000	19.3000	19.3000	+16.405%	6	120	-39.171%
2026-04-23	16.7000	16.7000	16.4000	16.5800	+18.429%	4	119	-29.192%
2026-04-22	14.0000	14.0000	14.0000	14.0000	-19.679%	1	117	-16.143%
2026-04-20	17.4300	17.4300	17.4300	17.4300	+4.184%	1	117	-32.645%
2026-04-17	16.7300	16.7300	16.7300	16.7300	-1.006%	1	116	-29.827%
2026-04-15	17.4000	17.4000	16.9000	16.9000	-3.977%	4	116	-30.533%
2026-04-14	17.1100	17.6000	17.1100	17.6000	-10.660%	2	119	-33.295%
2026-04-13	19.8000	19.8000	19.7000	19.7000	-12.832%	2	120	-40.406%
2026-04-10	22.4000	22.6000	22.3000	22.6000	+15.306%	5	118	-48.053%
2026-04-08	19.6000	19.6000	19.6000	19.6000	-4.390%	1	114	-40.102%
2026-04-06	21.0000	21.1000	20.5000	20.5000	-2.381%	3	113	-42.732%
2026-04-01	21.2000	21.2000	21.0000	21.0000	-14.286%	3	111	-44.095%
2026-03-31	23.8000	24.5000	23.8000	24.5000	-2.468%	19	109	-52.082%
2026-03-30	23.2000	25.1200	22.7000	25.1200	+15.760%	53	91	-53.264%
2026-03-27	21.7000	21.7000	21.7000	21.7000	+11.856%	17	39	-45.899%
2026-03-26	19.5000	19.5000	19.2000	19.4000	+1.998%	4	22	-39.485%
2026-03-24	18.6000	19.0200	18.6000	19.0200	+5.667%	5	18	-38.275%
2026-03-23	18.0000	18.0000	18.0000	18.0000	-2.703%	1	14	-34.778%
2026-03-20	18.5000	18.5000	18.5000	18.5000	+0.543%	1	13	-36.541%
2026-03-16	19.1000	19.1000	18.3000	18.4000	+8.235%	9	12	-36.196%
2026-03-13	17.0000	17.0000	17.0000	17.0000	-15.842%	1	3	-30.941%
2026-03-11	20.5000	20.7000	20.2000	20.2000	+12.222%	3	3	-41.881%
2026-03-10	18.0000	18.0000	18.0000	18.0000	+47.179%	1	2	-34.778%
2026-02-25	12.2300	12.2300	12.2300	12.2300	0.000%	1	0	-4.007%