Dark

AVAV20260918P170
AVAV Sep 18 2026 170.00 Put (AVAV260918P00170000)
option OPRA

EOD

Sep 10, 2026

20.73-21.477%(-5.67)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	27.4500	27.4500	17.0000	20.7300	-21.477%	16	351	0.000%
2026-09-08	26.4000	26.4000	26.4000	26.4000	-8.460%	3	366	-21.477%
2026-09-04	28.8400	28.8400	28.8400	28.8400	+0.839%	5	363	-28.121%
2026-09-01	26.6000	28.6000	26.6000	28.6000	+10.340%	4	363	-27.517%
2026-08-31	27.1000	27.1000	25.6000	25.9200	-5.055%	27	365	-20.023%
2026-08-27	27.2500	27.3000	27.2500	27.3000	-0.183%	2	371	-24.066%
2026-08-26	27.0200	27.3500	27.0200	27.3500	+3.052%	3	371	-24.205%
2026-08-25	26.5400	26.5400	26.5400	26.5400	+7.319%	1	371	-21.891%
2026-08-24	20.3200	24.7300	20.3200	24.7300	+34.695%	2	372	-16.175%
2026-08-21	18.8800	19.1500	18.3600	18.3600	-7.739%	3	374	+12.908%
2026-08-20	17.4000	22.1000	17.4000	19.9000	+45.255%	130	376	+4.171%
2026-08-19	14.8700	16.0000	13.2000	13.7000	+2.239%	71	288	+51.314%
2026-08-18	11.6200	13.4000	11.6200	13.4000	+26.415%	7	287	+54.701%
2026-08-17	8.5000	10.6000	8.5000	10.6000	+28.797%	25	287	+95.566%
2026-08-14	6.6000	9.0000	6.6000	8.2300	-10.641%	18	270	+151.883%
2026-08-13	8.7000	10.0000	8.3500	9.2100	+11.232%	12	256	+125.081%
2026-08-12	8.4500	8.8000	8.2800	8.2800	-6.966%	9	256	+150.362%
2026-08-11	10.8400	10.8400	8.8800	8.9000	-17.593%	18	256	+132.921%
2026-08-10	11.6800	11.6800	10.8000	10.8000	-19.101%	35	264	+91.944%
2026-08-07	13.3500	13.3500	13.3500	13.3500	-23.496%	1	236	+55.281%
2026-08-06	17.4500	17.4500	17.4500	17.4500	-9.115%	2	237	+18.797%
2026-08-05	20.1000	20.1000	19.1000	19.2000	-6.433%	10	238	+7.969%
2026-08-04	20.3000	20.7000	19.8000	20.5200	-16.923%	20	235	+1.023%
2026-08-03	24.7000	24.7000	24.7000	24.7000	-18.803%	4	229	-16.073%
2026-07-31	30.4200	30.4200	30.4200	30.4200	-10.922%	5	233	-31.854%
2026-07-30	34.1500	34.1500	34.1500	34.1500	+10.877%	2	238	-39.297%
2026-07-29	30.8000	30.8000	30.8000	30.8000	+7.692%	1	236	-32.695%
2026-07-27	29.6000	29.6000	28.6000	28.6000	-4.027%	9	237	-27.517%
2026-07-24	29.8000	29.8000	29.8000	29.8000	-16.760%	2	231	-30.436%
2026-07-20	37.0000	37.0000	35.8000	35.8000	+0.280%	16	233	-42.095%
2026-07-17	35.7000	35.7000	35.7000	35.7000	-0.833%	1	245	-41.933%
2026-07-13	35.9500	36.0000	35.9500	36.0000	+3.746%	5	244	-42.417%
2026-07-10	34.7000	34.7000	34.7000	34.7000	+8.438%	3	248	-40.259%
2026-07-09	32.2500	32.2500	32.0000	32.0000	+22.371%	2	245	-35.219%
2026-07-07	26.1500	26.1500	26.1500	26.1500	+28.818%	1	245	-20.727%
2026-07-06	20.3000	20.3000	20.3000	20.3000	+19.062%	1	245	+2.118%
2026-07-02	16.8000	17.0600	16.8000	17.0500	-24.222%	6	241	+21.584%
2026-07-01	25.0000	25.0000	22.0000	22.5000	-11.417%	121	241	-7.867%
2026-06-30	27.0000	27.8800	22.5000	25.4000	-38.169%	27	130	-18.386%
2026-06-29	41.0800	41.0800	41.0800	41.0800	-4.753%	2	112	-49.537%
2026-06-25	43.5200	43.5200	43.1300	43.1300	+9.746%	3	110	-51.936%
2026-06-24	36.8000	39.3000	36.7000	39.3000	+9.471%	14	113	-47.252%
2026-06-23	35.9000	35.9000	35.9000	35.9000	+5.588%	1	125	-42.256%
2026-06-22	34.0000	34.0000	34.0000	34.0000	+24.542%	1	124	-39.029%
2026-06-16	28.4000	28.4000	27.3000	27.3000	+4.798%	6	123	-24.066%
2026-06-15	26.0500	26.0500	26.0500	26.0500	-2.835%	1	120	-20.422%
2026-06-12	26.4000	26.8100	26.1000	26.8100	+4.319%	6	119	-22.678%
2026-06-11	25.7000	25.7000	25.7000	25.7000	-3.925%	1	117	-19.339%
2026-06-10	26.5000	26.7500	26.5000	26.7500	-0.926%	2	116	-22.505%
2026-06-09	27.0000	27.0000	27.0000	27.0000	+17.493%	1	114	-23.222%
2026-06-05	22.9800	22.9800	22.9800	22.9800	+23.548%	1	113	-9.791%
2026-06-04	18.6000	18.6000	18.6000	18.6000	-13.408%	2	114	+11.452%
2026-06-03	21.4800	21.4800	21.4800	21.4800	+12.461%	1	114	-3.492%
2026-06-02	19.1000	19.1000	19.1000	19.1000	+1.058%	1	113	+8.534%
2026-05-29	16.4600	18.9000	16.4600	18.9000	+18.125%	16	114	+9.683%
2026-05-28	18.0000	18.0000	15.8000	16.0000	-37.255%	20	122	+29.563%
2026-05-27	26.0500	26.0500	25.5000	25.5000	-21.994%	11	112	-18.706%
2026-05-20	32.6900	32.6900	32.6900	32.6900	-0.939%	1	102	-36.586%
2026-05-19	33.1700	33.1700	32.5300	33.0000	-0.212%	3	99	-37.182%
2026-05-18	33.0700	33.0700	33.0700	33.0700	-3.021%	1	99	-37.315%
2026-05-15	33.8000	34.1000	31.7500	34.1000	+3.021%	16	99	-39.208%
2026-05-14	32.9000	33.3000	32.9000	33.1000	-2.647%	3	92	-37.372%
2026-05-13	35.4000	35.7400	33.5000	34.0000	+10.032%	19	85	-39.029%
2026-05-12	29.6000	30.9000	29.6000	30.9000	-2.524%	4	85	-32.913%
2026-05-11	33.5000	33.5000	31.7000	31.7000	+2.589%	4	85	-34.606%
2026-05-08	30.7000	30.9000	30.7000	30.9000	+3.691%	3	85	-32.913%
2026-05-07	29.8000	29.8000	29.8000	29.8000	+8.759%	1	83	-30.436%
2026-05-06	28.6400	28.6400	27.4000	27.4000	-11.269%	5	84	-24.343%
2026-05-05	27.0000	30.8800	27.0000	30.8800	+19.228%	13	85	-32.869%
2026-05-04	26.0000	26.0000	25.9000	25.9000	+5.714%	2	81	-19.961%
2026-05-01	23.7000	24.5000	23.5000	24.5000	-2.000%	6	82	-15.388%
2026-04-29	25.0000	25.0000	25.0000	25.0000	-1.147%	1	82	-17.080%
2026-04-28	24.6000	25.2900	24.6000	25.2900	+23.366%	6	81	-18.031%
2026-04-23	20.7000	20.7000	20.5000	20.5000	+23.494%	3	85	+1.122%
2026-04-22	16.6000	16.6000	16.6000	16.6000	-8.841%	3	85	+24.880%
2026-04-21	18.0500	18.2100	18.0500	18.2100	-15.144%	2	83	+13.839%
2026-04-20	21.4600	21.4600	21.4600	21.4600	-4.834%	1	83	-3.402%
2026-04-17	19.1500	22.5500	19.1500	22.5500	+10.539%	6	82	-8.071%
2026-04-16	19.5800	20.5000	19.5800	20.4000	-5.292%	4	80	+1.618%
2026-04-14	21.5600	21.5600	21.5400	21.5400	-9.874%	10	80	-3.760%
2026-04-13	25.3000	25.3000	23.9000	23.9000	-12.197%	2	74	-13.264%
2026-04-10	27.8000	27.8000	27.2200	27.2200	-2.786%	6	75	-23.843%
2026-04-09	28.0000	28.0000	28.0000	28.0000	+9.375%	1	70	-25.964%
2026-04-08	23.5900	26.0900	23.5900	25.6000	-3.030%	4	70	-19.023%
2026-04-07	27.1500	27.1500	26.4000	26.4000	+3.125%	4	70	-21.477%
2026-04-06	25.9900	25.9900	25.6000	25.6000	+0.392%	8	70	-19.023%
2026-04-01	25.8000	26.1000	25.5000	25.5000	-11.948%	8	62	-18.706%
2026-03-31	28.8000	28.9600	28.8000	28.9600	+2.332%	12	55	-28.419%
2026-03-30	27.3900	28.3000	27.3900	28.3000	+4.815%	30	54	-26.749%
2026-03-27	25.4600	27.0000	25.4400	27.0000	+15.385%	38	33	-23.222%
2026-03-26	23.4000	23.4000	23.4000	23.4000	+5.787%	1	24	-11.410%
2026-03-25	21.2000	22.1200	21.2000	22.1200	-3.406%	11	23	-6.284%
2026-03-24	22.8000	22.9000	22.8000	22.9000	+7.765%	2	12	-9.476%
2026-03-23	21.2500	21.2500	21.2500	21.2500	-11.421%	2	11	-2.447%
2026-03-20	23.9900	23.9900	23.9900	23.9900	+6.150%	2	13	-13.589%
2026-03-16	22.4000	22.6000	22.4000	22.6000	+6.103%	3	11	-8.274%
2026-03-12	21.3000	21.3000	21.3000	21.3000	-5.333%	1	12	-2.676%
2026-03-10	22.5000	22.5000	22.5000	22.5000	-1.316%	1	11	-7.867%
2026-03-06	23.2000	23.2000	22.8000	22.8000	-14.189%	3	12	-9.079%
2026-03-03	26.5700	26.5700	26.5700	26.5700	+45.989%	1	9	-21.980%
2026-02-11	18.2000	18.2000	18.2000	18.2000	+33.138%	1	8	+13.901%
2026-02-09	13.6700	13.6700	13.6700	13.6700	-17.502%	5	7	+51.646%
2026-02-06	16.5700	16.5700	16.5700	16.5700	-8.856%	1	2	+25.106%
2026-02-05	18.1800	18.1800	18.1800	18.1800	+55.518%	1	3	+14.026%
2026-02-03	11.6900	11.6900	11.6900	11.6900	0.000%	2	2	+77.331%