Dark

AVAV20260918P165
AVAV Sep 18 2026 165.00 Put (AVAV260918P00165000)
option OPRA

EOD

Sep 10, 2026

16.74-17.129%(-3.46)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.7000	19.8000	15.3100	16.7400	-17.129%	5	405	0.000%
2026-09-08	22.8200	22.8200	19.3000	20.2000	-13.712%	6	407	-17.129%
2026-09-04	23.6400	23.6400	23.2100	23.4100	+12.874%	5	409	-28.492%
2026-09-03	20.7400	20.7400	20.7400	20.7400	-13.331%	1	409	-19.286%
2026-09-02	23.9300	23.9300	23.9300	23.9300	+7.793%	1	409	-30.046%
2026-08-31	23.0000	23.1500	22.2000	22.2000	+4.323%	22	409	-24.595%
2026-08-28	21.2800	21.2800	21.2800	21.2800	+0.377%	1	430	-21.335%
2026-08-27	24.1500	24.1500	21.2000	21.2000	-9.208%	10	431	-21.038%
2026-08-26	23.5500	23.5600	23.3500	23.3500	+2.412%	4	433	-28.308%
2026-08-25	22.8000	22.8000	22.8000	22.8000	+7.955%	1	435	-26.579%
2026-08-24	16.6200	21.1200	16.6200	21.1200	+28.780%	12	434	-20.739%
2026-08-21	15.4800	16.4000	15.1400	16.4000	-10.480%	54	443	+2.073%
2026-08-20	12.8000	19.1000	12.8000	18.3200	+63.571%	68	445	-8.624%
2026-08-19	11.7500	12.2000	10.9000	11.2000	+19.022%	34	388	+49.464%
2026-08-18	9.4100	9.4100	9.4100	9.4100	+10.706%	1	380	+77.896%
2026-08-17	6.5000	8.5000	6.5000	8.5000	+32.813%	32	379	+96.941%
2026-08-14	6.6100	6.6300	6.3000	6.4000	-1.387%	9	354	+161.563%
2026-08-12	7.0500	7.1200	6.4900	6.4900	-11.096%	17	348	+157.935%
2026-08-11	8.5000	8.5000	7.3000	7.3000	-18.889%	12	351	+129.315%
2026-08-10	11.0000	11.0000	8.9900	9.0000	-10.000%	15	363	+86.000%
2026-08-07	14.8600	14.8600	10.0000	10.0000	-32.886%	18	353	+67.400%
2026-08-06	14.5000	14.9000	14.5000	14.9000	-11.310%	2	354	+12.349%
2026-08-05	16.3000	17.1100	16.3000	16.8000	-4.055%	197	354	-0.357%
2026-08-04	20.3800	20.3800	17.0400	17.5100	-20.409%	27	206	-4.397%
2026-08-03	22.0000	22.0000	22.0000	22.0000	-12.351%	1	195	-23.909%
2026-07-27	26.4000	26.4000	25.1000	25.1000	-7.721%	10	195	-33.307%
2026-07-24	26.6000	27.2000	26.6000	27.2000	+5.631%	5	185	-38.456%
2026-07-22	25.4900	25.7500	25.4900	25.7500	-19.254%	3	182	-34.990%
2026-07-21	31.8700	31.8900	31.8700	31.8900	-4.234%	3	181	-47.507%
2026-07-20	33.3000	33.3000	33.3000	33.3000	+10.705%	1	181	-49.730%
2026-07-17	30.8000	32.0000	30.0800	30.0800	+7.046%	5	180	-44.348%
2026-07-16	29.3500	29.3500	28.1000	28.1000	-16.642%	5	183	-40.427%
2026-07-15	33.4900	33.7100	33.4900	33.7100	+3.342%	2	182	-50.341%
2026-07-13	31.6400	32.6200	31.6400	32.6200	+13.579%	6	181	-48.682%
2026-07-09	28.8500	29.0000	28.7200	28.7200	+13.968%	6	184	-41.713%
2026-07-08	24.3000	25.2000	24.3000	25.2000	+9.091%	3	185	-33.571%
2026-07-07	22.4000	23.1000	22.4000	23.1000	+29.775%	2	184	-27.532%
2026-07-06	18.3000	18.3000	17.8000	17.8000	+19.143%	2	184	-5.955%
2026-07-02	13.3700	14.9500	13.3700	14.9400	-39.758%	16	182	+12.048%
2026-06-30	20.5000	24.8000	19.5000	24.8000	-34.908%	41	182	-32.500%
2026-06-26	38.9600	38.9600	38.0700	38.1000	-3.544%	4	158	-56.063%
2026-06-25	40.0000	40.0000	39.5000	39.5000	+13.343%	5	159	-57.620%
2026-06-24	34.3500	34.8500	34.3500	34.8500	+48.298%	50	159	-51.966%
2026-06-17	24.7100	24.7100	23.4900	23.5000	-2.893%	11	162	-28.766%
2026-06-16	25.1000	25.1000	24.1000	24.2000	-0.452%	14	157	-30.826%
2026-06-12	24.0200	24.3100	24.0200	24.3100	+19.754%	3	145	-31.139%
2026-06-11	20.1000	20.3000	20.1000	20.3000	-13.248%	3	142	-17.537%
2026-06-10	23.4700	24.1200	23.4000	23.4000	+2.183%	3	140	-28.462%
2026-06-09	22.9000	22.9000	22.9000	22.9000	+6.019%	1	139	-26.900%
2026-06-05	19.5000	21.6000	19.5000	21.6000	+46.739%	12	139	-22.500%
2026-06-02	16.9900	16.9900	14.7200	14.7200	-11.485%	2	127	+13.723%
2026-05-29	15.6000	16.6300	15.6000	16.6300	+17.943%	9	128	+0.661%
2026-05-28	15.7500	15.7500	14.1000	14.1000	-35.646%	59	126	+18.723%
2026-05-26	22.0000	22.0000	21.9100	21.9100	-12.744%	2	75	-23.597%
2026-05-22	25.1100	25.1100	25.1100	25.1100	-11.895%	10	65	-33.333%
2026-05-21	29.7400	29.7400	28.5000	28.5000	-5.754%	12	62	-41.263%
2026-05-20	30.2300	30.2400	30.2300	30.2400	+2.404%	3	62	-44.643%
2026-05-19	29.5300	29.5300	29.5300	29.5300	-6.845%	1	59	-43.312%
2026-05-15	30.7600	31.7000	30.3500	31.7000	+10.069%	8	59	-47.192%
2026-05-14	28.8000	28.8000	28.8000	28.8000	-5.882%	7	56	-41.875%
2026-05-13	29.6500	31.2800	29.6500	30.6000	+10.870%	9	42	-45.294%
2026-05-12	27.4000	27.6000	27.4000	27.6000	-6.757%	2	42	-39.348%
2026-05-11	28.5000	29.9000	28.5000	29.6000	+6.859%	8	42	-43.446%
2026-05-08	27.7000	28.3000	27.7000	27.7000	-0.360%	5	44	-39.567%
2026-05-07	27.0000	27.8000	27.0000	27.8000	+7.544%	2	44	-39.784%
2026-05-06	25.8500	25.8500	25.8500	25.8500	+10.470%	1	43	-35.242%
2026-05-04	22.3500	23.6600	22.3500	23.4000	+10.377%	6	42	-28.462%
2026-05-01	21.3000	21.3000	21.1000	21.2000	-9.787%	7	36	-21.038%
2026-04-29	23.5000	23.5000	23.5000	23.5000	+21.134%	1	36	-28.766%
2026-04-23	19.6000	19.6000	19.4000	19.4000	+17.576%	6	36	-13.711%
2026-04-22	16.2200	16.5000	16.2200	16.5000	+3.125%	2	32	+1.455%
2026-04-21	16.0000	16.0000	16.0000	16.0000	-20.000%	1	31	+4.625%
2026-04-20	19.2000	20.0000	19.2000	20.0000	+0.654%	2	31	-16.300%
2026-04-17	17.3000	19.8700	17.2100	19.8700	+13.349%	18	29	-15.752%
2026-04-16	17.5300	17.5300	17.5300	17.5300	-7.249%	1	17	-4.507%
2026-04-15	18.9000	18.9000	18.9000	18.9000	-1.099%	2	17	-11.429%
2026-04-14	19.1100	19.1100	19.1100	19.1100	-24.764%	1	18	-12.402%
2026-04-09	25.4000	25.4000	25.4000	25.4000	+4.098%	2	17	-34.094%
2026-04-07	24.0000	24.4000	24.0000	24.4000	+4.721%	5	17	-31.393%
2026-04-06	22.9000	23.4000	22.9000	23.3000	+0.431%	3	17	-28.155%
2026-04-01	23.2000	23.2000	23.2000	23.2000	-7.937%	1	14	-27.845%
2026-03-30	24.2000	25.5000	23.7000	25.2000	+0.679%	5	13	-33.571%
2026-03-27	24.8000	25.0300	24.8000	25.0300	+16.963%	2	10	-33.120%
2026-03-26	21.5000	21.6000	21.4000	21.4000	+3.382%	3	9	-21.776%
2026-03-24	20.7000	20.7000	20.7000	20.7000	+19.653%	1	6	-19.130%
2026-03-17	17.3000	17.3000	17.3000	17.3000	-16.827%	1	6	-3.237%
2026-03-16	20.8000	20.8000	20.8000	20.8000	-2.210%	2	5	-19.519%
2026-03-05	21.2700	21.2700	21.2700	21.2700	-1.528%	1	6	-21.298%
2026-03-03	24.5000	24.5000	21.6000	21.6000	+60.595%	2	5	-22.500%
2026-02-18	13.4500	13.4500	13.4500	13.4500	+29.451%	1	5	+24.461%
2026-02-03	10.3900	10.3900	10.3900	10.3900	+27.798%	2	4	+61.116%
2026-01-28	8.1300	8.1300	8.1300	8.1300	+1.625%	1	2	+105.904%
2026-01-27	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	+109.250%