Dark

AVAV20260918P175
AVAV Sep 18 2026 175.00 Put (AVAV260918P00175000)
option OPRA

EOD

Sep 10, 2026

20.00-42.857%(-15.00)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.3000	25.0000	20.0000	20.0000	-42.857%	204	359	0.000%
2026-09-09	34.1000	35.0000	34.1000	35.0000	+24.555%	3	481	-42.857%
2026-09-08	28.6300	28.8000	28.1000	28.1000	-13.512%	5	481	-28.826%
2026-09-04	32.4900	32.4900	32.4900	32.4900	-6.423%	2	478	-38.443%
2026-09-03	34.7200	34.7200	34.7200	34.7200	+2.813%	2	478	-42.396%
2026-09-02	33.7700	33.7700	33.7700	33.7700	+5.400%	10	480	-40.776%
2026-09-01	32.0400	32.0400	32.0400	32.0400	+6.516%	2	480	-37.578%
2026-08-31	30.0800	30.0800	30.0800	30.0800	+0.872%	1	480	-33.511%
2026-08-28	28.8000	29.8200	28.8000	29.8200	-2.390%	9	481	-32.931%
2026-08-27	30.5500	30.5500	30.5500	30.5500	+35.778%	1	482	-34.534%
2026-08-21	22.5000	22.5000	22.5000	22.5000	-8.907%	1	483	-11.111%
2026-08-20	21.6000	25.8000	20.9000	24.7000	+49.697%	56	483	-19.028%
2026-08-19	17.1000	17.1000	16.5000	16.5000	+11.486%	3	453	+21.212%
2026-08-18	14.7000	15.1000	14.7000	14.8000	+15.625%	47	452	+35.135%
2026-08-17	10.5800	12.8000	10.5800	12.8000	+28.643%	4	451	+56.250%
2026-08-14	10.6500	10.6500	9.9500	9.9500	-15.535%	2	447	+101.005%
2026-08-13	11.7200	11.7800	11.7200	11.7800	+17.214%	9	440	+69.779%
2026-08-12	9.9000	10.0700	9.9000	10.0500	-24.436%	5	440	+99.005%
2026-08-10	16.1000	16.1000	13.3000	13.3000	-10.377%	34	437	+50.376%
2026-08-07	20.9000	20.9000	14.8400	14.8400	-27.610%	2	432	+34.771%
2026-08-06	20.0000	20.5000	20.0000	20.5000	-12.017%	33	432	-2.439%
2026-08-04	23.1000	23.3000	23.1000	23.3000	-25.153%	2	400	-14.163%
2026-08-03	31.1300	31.1300	31.1300	31.1300	-0.543%	1	402	-35.753%
2026-07-28	33.7000	33.7000	31.3000	31.3000	-1.881%	2	401	-36.102%
2026-07-27	31.9000	31.9000	31.9000	31.9000	-5.060%	3	399	-37.304%
2026-07-24	34.6000	34.6000	33.6000	33.6000	+1.205%	10	396	-40.476%
2026-07-22	33.2000	33.2000	33.2000	33.2000	-15.414%	6	396	-39.759%
2026-07-21	39.2500	39.2500	39.2500	39.2500	+3.562%	1	396	-49.045%
2026-07-17	37.9000	37.9000	37.9000	37.9000	+1.718%	2	397	-47.230%
2026-07-09	39.0000	39.0000	37.2600	37.2600	+33.309%	4	396	-46.323%
2026-07-07	26.1400	28.8500	26.1400	27.9500	+31.221%	7	400	-28.444%
2026-07-06	21.7000	23.4000	21.3000	21.3000	+15.761%	4	402	-6.103%
2026-07-02	20.4000	20.4000	17.7300	18.4000	-26.400%	4	401	+8.696%
2026-07-01	25.8000	25.8000	24.5000	25.0000	-2.344%	241	401	-20.000%
2026-06-30	27.5000	27.5000	25.6000	25.6000	-41.419%	4	172	-21.875%
2026-06-26	43.9000	43.9000	43.1000	43.7000	-6.544%	124	173	-54.233%
2026-06-25	46.7600	46.7600	46.7600	46.7600	+20.515%	2	255	-57.228%
2026-06-23	38.8000	38.8000	38.8000	38.8000	+1.358%	1	257	-48.454%
2026-06-22	32.5000	38.2800	32.5000	38.2800	+31.546%	5	258	-47.753%
2026-06-18	29.1000	29.1000	29.1000	29.1000	-1.020%	1	262	-31.271%
2026-06-17	29.7000	29.7000	29.4000	29.4000	-6.369%	2	262	-31.973%
2026-06-16	31.0700	31.6000	31.0700	31.4000	+24.603%	71	262	-36.306%
2026-06-11	32.2000	32.2000	25.2000	25.2000	-14.547%	8	301	-20.635%
2026-06-10	28.8000	29.4900	28.8000	29.4900	+2.042%	16	301	-32.180%
2026-06-09	28.1000	28.9000	28.1000	28.9000	+8.240%	2	286	-30.796%
2026-06-05	22.5000	26.9000	22.5000	26.7000	+10.788%	8	286	-25.094%
2026-06-03	23.7400	24.4000	23.7400	24.1000	+15.865%	5	284	-17.012%
2026-06-02	20.9000	20.9000	20.8000	20.8000	+4.733%	2	285	-3.846%
2026-06-01	19.8600	19.8600	19.8600	19.8600	+5.807%	1	285	+0.705%
2026-05-28	20.8000	20.8000	18.0700	18.7700	-32.964%	6	284	+6.553%
2026-05-27	28.1000	28.1000	27.9000	28.0000	+3.321%	4	282	-28.571%
2026-05-26	26.5000	27.1000	25.9100	27.1000	-9.060%	4	281	-26.199%
2026-05-22	29.8000	29.8000	29.8000	29.8000	-13.347%	1	278	-32.886%
2026-05-21	36.0000	36.0000	34.2400	34.3900	-1.178%	21	260	-41.844%
2026-05-20	35.1000	35.1000	34.8000	34.8000	-7.200%	2	260	-42.529%
2026-05-19	37.4000	37.7000	37.4000	37.5000	+0.267%	3	260	-46.667%
2026-05-15	37.4000	37.4000	37.4000	37.4000	+3.601%	2	260	-46.524%
2026-05-14	36.1000	36.1000	36.1000	36.1000	-3.989%	1	260	-44.598%
2026-05-13	38.4000	38.4000	37.6000	37.6000	+9.942%	2	260	-46.809%
2026-05-12	33.6000	34.2000	33.6000	34.2000	-3.987%	5	260	-41.520%
2026-05-11	35.6000	35.6200	35.6000	35.6200	+5.385%	3	260	-43.852%
2026-05-08	33.8000	33.8000	33.8000	33.8000	-0.676%	2	259	-40.828%
2026-05-07	31.8400	34.0300	31.8400	34.0300	+9.421%	6	258	-41.228%
2026-05-06	31.8500	31.8500	31.1000	31.1000	-8.529%	21	255	-35.691%
2026-05-05	30.0900	34.0000	30.0900	34.0000	+19.718%	6	235	-41.176%
2026-05-04	28.1000	29.6000	28.1000	28.4000	+8.812%	7	233	-29.577%
2026-05-01	26.1000	26.1000	26.1000	26.1000	-1.509%	1	231	-23.372%
2026-04-30	26.5000	26.5000	26.5000	26.5000	-8.146%	1	231	-24.528%
2026-04-29	28.4500	28.8500	28.4500	28.8500	+3.036%	3	232	-30.676%
2026-04-28	27.3000	28.0000	27.3000	28.0000	+26.697%	8	229	-28.571%
2026-04-23	22.0000	22.1000	22.0000	22.1000	-8.146%	2	233	-9.502%
2026-04-20	24.4000	24.4000	24.0600	24.0600	+6.460%	4	231	-16.874%
2026-04-17	22.6000	22.6000	22.6000	22.6000	-3.419%	6	231	-11.504%
2026-04-15	23.4000	23.4000	23.4000	23.4000	-23.026%	1	226	-14.530%
2026-04-13	30.4000	30.4000	30.4000	30.4000	-1.618%	1	226	-34.211%
2026-04-09	30.2000	30.9000	29.5000	30.9000	+17.490%	119	225	-35.275%
2026-04-08	26.3000	26.4000	26.3000	26.3000	-8.522%	3	151	-23.954%
2026-04-07	28.7500	28.7500	28.7500	28.7500	+2.679%	5	148	-30.435%
2026-04-06	28.0000	28.0000	28.0000	28.0000	-5.405%	1	143	-28.571%
2026-04-02	29.1000	30.0700	29.1000	29.6000	+4.779%	11	141	-32.432%
2026-04-01	27.9000	28.2500	27.9000	28.2500	-6.766%	3	141	-29.204%
2026-03-31	30.3000	30.3000	30.3000	30.3000	+1.169%	4	138	-33.993%
2026-03-30	29.9500	29.9500	29.9500	29.9500	+18.849%	9	134	-33.222%
2026-03-26	25.9000	25.9000	25.2000	25.2000	+4.132%	76	138	-20.635%
2026-03-25	24.2000	24.2000	24.2000	24.2000	-3.586%	21	62	-17.355%
2026-03-24	23.5000	25.1000	23.5000	25.1000	+0.240%	11	41	-20.319%
2026-03-20	23.8800	25.0400	23.8800	25.0400	+16.465%	6	34	-20.128%
2026-03-17	22.2700	22.2700	21.5000	21.5000	-12.955%	2	29	-6.977%
2026-03-16	25.0000	25.5000	24.7000	24.7000	-2.372%	10	29	-19.028%
2026-03-11	25.3000	25.3000	25.3000	25.3000	+1.606%	1	20	-20.949%
2026-03-09	25.1100	25.1100	24.8000	24.9000	+9.451%	4	19	-19.679%
2026-03-06	22.7500	22.7500	22.7500	22.7500	-10.889%	1	19	-12.088%
2026-03-05	25.5300	25.5300	25.5300	25.5300	+8.316%	2	18	-21.661%
2026-03-04	23.5700	23.5700	23.5700	23.5700	-26.665%	2	17	-15.146%
2026-03-02	32.1500	32.1500	32.1400	32.1400	+72.796%	12	15	-37.772%
2026-02-11	18.6000	18.6000	18.6000	18.6000	+32.857%	1	3	+7.527%
2026-02-09	14.0000	14.0000	14.0000	14.0000	-22.737%	1	3	+42.857%
2026-02-06	18.1200	18.1200	18.1200	18.1200	+88.750%	1	2	+10.375%
2026-01-22	9.6000	9.6000	9.6000	9.6000	0.000%	1	1	+108.333%