Dark

AVAV20260918P180
AVAV Sep 18 2026 180.00 Put (AVAV260918P00180000)
option OPRA

EOD

Sep 8, 2026

32.40-19.202%(-7.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	33.0000	33.0000	32.4000	32.4000	-19.202%	12	220	0.000%
2026-09-03	40.1000	40.1000	40.1000	40.1000	+3.457%	1	232	-19.202%
2026-09-02	37.6200	39.5900	36.8400	38.7600	+9.275%	6	233	-16.409%
2026-08-31	35.4700	35.4700	35.4700	35.4700	+3.957%	1	238	-8.655%
2026-08-28	33.0500	34.1200	33.0500	34.1200	+3.082%	9	239	-5.041%
2026-08-26	36.9000	36.9000	33.1000	33.1000	+1.069%	2	248	-2.115%
2026-08-24	32.7500	32.7500	32.7500	32.7500	+19.395%	1	249	-1.069%
2026-08-20	24.7000	27.4300	24.7000	27.4300	+48.270%	2	249	+18.119%
2026-08-18	18.5000	18.5000	18.5000	18.5000	+21.711%	1	249	+75.135%
2026-08-17	12.7800	15.3600	12.7800	15.2000	+25.932%	30	249	+113.158%
2026-08-14	8.6000	12.3600	8.6000	12.0700	-12.154%	22	243	+168.434%
2026-08-13	14.3000	14.3300	13.7400	13.7400	+13.086%	11	233	+135.808%
2026-08-12	12.7700	12.7700	12.1000	12.1500	-13.214%	17	233	+166.667%
2026-08-11	15.2800	15.2800	13.4000	14.0000	-9.091%	11	237	+131.429%
2026-08-10	15.1500	15.7100	15.1500	15.4000	-23.000%	4	239	+110.390%
2026-08-07	20.0000	20.0000	20.0000	20.0000	-22.780%	1	236	+62.000%
2026-08-05	23.4000	26.1000	23.4000	25.9000	+1.569%	5	236	+25.097%
2026-08-04	28.0000	28.0000	25.5000	25.5000	-22.727%	3	238	+27.059%
2026-08-03	33.0000	33.0000	33.0000	33.0000	-17.706%	1	238	-1.818%
2026-07-31	40.1000	40.1000	40.1000	40.1000	-4.864%	1	238	-19.202%
2026-07-29	41.1600	42.1500	41.1600	42.1500	+19.405%	2	239	-23.132%
2026-07-28	35.3000	35.3000	34.9000	35.3000	-0.843%	22	239	-8.215%
2026-07-27	35.6000	35.6000	35.6000	35.6000	+5.638%	7	225	-8.989%
2026-07-23	33.7000	33.7000	33.7000	33.7000	-11.826%	1	221	-3.858%
2026-07-22	37.6000	38.2200	37.6000	38.2200	-11.054%	6	221	-15.228%
2026-07-17	42.9700	42.9700	42.9700	42.9700	+1.106%	1	221	-24.599%
2026-07-14	42.5000	42.5000	42.5000	42.5000	+20.773%	1	221	-23.765%
2026-07-08	33.9000	35.1900	33.9000	35.1900	+9.456%	3	222	-7.928%
2026-07-07	32.1500	32.1500	32.1500	32.1500	+31.224%	1	222	+0.778%
2026-07-06	25.8000	25.8000	24.5000	24.5000	+11.364%	57	222	+32.245%
2026-07-02	18.9000	22.0500	18.9000	22.0000	-18.819%	11	179	+47.273%
2026-07-01	28.5000	29.3000	27.1000	27.1000	-18.127%	36	179	+19.557%
2026-06-30	30.8000	33.8000	30.8000	33.1000	-30.854%	136	167	-2.115%
2026-06-29	45.7500	47.8700	45.7500	47.8700	-3.195%	3	268	-32.317%
2026-06-26	49.4500	49.4500	49.4500	49.4500	-3.850%	2	266	-34.479%
2026-06-25	46.5000	51.4300	46.5000	51.4300	+23.928%	3	266	-37.002%
2026-06-23	41.5000	41.5000	41.5000	41.5000	-1.002%	5	268	-21.928%
2026-06-22	37.7200	41.9200	37.2500	41.9200	+23.294%	4	272	-22.710%
2026-06-18	34.0000	34.0000	34.0000	34.0000	0.000%	1	275	-4.706%
2026-06-17	32.3000	34.0000	32.3000	34.0000	+2.719%	12	275	-4.706%
2026-06-16	34.5000	34.6000	33.1000	33.1000	+6.090%	46	276	-2.115%
2026-06-15	31.2000	31.2000	31.2000	31.2000	-4.558%	1	258	+3.846%
2026-06-12	31.5000	32.6900	31.2000	32.6900	+7.533%	4	258	-0.887%
2026-06-11	30.4000	30.4000	30.4000	30.4000	-1.935%	2	257	+6.579%
2026-06-10	31.0000	31.0000	31.0000	31.0000	+10.517%	10	255	+4.516%
2026-06-08	27.9500	28.0500	27.8900	28.0500	-1.923%	5	250	+15.508%
2026-06-05	28.6000	28.6000	28.6000	28.6000	+27.111%	2	249	+13.287%
2026-06-04	24.0000	24.0000	22.5000	22.5000	-15.414%	127	251	+44.000%
2026-06-03	26.5000	26.6000	26.5000	26.6000	+13.675%	2	141	+21.805%
2026-06-02	23.4000	23.4000	23.4000	23.4000	+7.586%	1	142	+38.462%
2026-05-29	24.2500	24.2500	21.7500	21.7500	+10.406%	5	142	+48.966%
2026-05-28	21.6000	21.6000	19.7000	19.7000	-36.452%	9	142	+64.467%
2026-05-27	31.1000	31.1000	31.0000	31.0000	+4.377%	3	144	+4.516%
2026-05-26	28.7000	29.7000	28.7000	29.7000	-22.047%	3	147	+9.091%
2026-05-20	38.1000	38.1000	38.1000	38.1000	-3.349%	1	148	-14.961%
2026-05-18	39.4200	39.4200	39.4200	39.4200	-4.088%	1	149	-17.808%
2026-05-15	40.1400	41.1000	40.1400	41.1000	+4.580%	5	149	-21.168%
2026-05-14	39.3000	39.3000	39.3000	39.3000	-1.750%	1	151	-17.557%
2026-05-13	39.0000	40.8200	39.0000	40.0000	+7.383%	23	158	-19.000%
2026-05-12	37.5000	37.6800	37.2000	37.2500	-2.742%	11	158	-13.020%
2026-05-11	39.9500	39.9500	38.3000	38.3000	+3.794%	5	158	-15.405%
2026-05-08	36.8000	36.9000	36.8000	36.9000	+0.109%	3	157	-12.195%
2026-05-07	35.1000	37.0000	35.1000	36.8600	+9.605%	32	155	-12.100%
2026-05-06	35.0000	35.0000	33.1000	33.6300	-8.960%	3	156	-3.657%
2026-05-05	32.6000	36.9400	32.6000	36.9400	+19.161%	8	156	-12.290%
2026-05-04	29.5000	31.5000	29.5000	31.0000	+8.392%	11	159	+4.516%
2026-05-01	28.7000	28.7000	28.6000	28.6000	-9.436%	5	157	+13.287%
2026-04-29	31.5000	32.1400	30.8000	31.5800	+24.331%	8	157	+2.597%
2026-04-23	25.4000	25.4000	25.4000	25.4000	+14.414%	1	155	+27.559%
2026-04-21	21.3000	22.2000	21.3000	22.2000	-16.100%	2	153	+45.946%
2026-04-20	26.6000	26.7000	26.4600	26.4600	+1.379%	4	153	+22.449%
2026-04-17	22.9200	26.4200	22.9200	26.1000	+8.750%	9	149	+24.138%
2026-04-16	23.4500	25.0400	23.4500	24.0000	-9.434%	11	152	+35.000%
2026-04-14	26.0000	27.0000	25.6200	26.5000	-2.574%	37	153	+22.264%
2026-04-13	28.5000	28.5000	27.2000	27.2000	-16.947%	21	119	+19.118%
2026-04-10	32.7500	32.7500	32.7500	32.7500	+2.312%	2	100	-1.069%
2026-04-09	33.4500	33.4500	32.0100	32.0100	+17.727%	2	99	+1.218%
2026-04-08	27.1900	27.1900	27.1900	27.1900	-13.325%	8	100	+19.161%
2026-04-07	31.3700	31.3700	31.3700	31.3700	+2.516%	1	97	+3.283%
2026-04-06	30.6000	30.6000	30.6000	30.6000	-5.962%	2	97	+5.882%
2026-04-02	32.5400	32.5400	32.5400	32.5400	+5.993%	1	95	-0.430%
2026-04-01	30.7000	30.7000	30.7000	30.7000	-6.970%	1	95	+5.537%
2026-03-31	32.8000	33.0000	32.8000	33.0000	-1.493%	8	94	-1.818%
2026-03-30	30.8000	33.5000	30.8000	33.5000	+3.395%	3	90	-3.284%
2026-03-27	30.3600	32.4000	30.3600	32.4000	+16.968%	62	87	0.000%
2026-03-26	27.8000	28.4000	27.7000	27.7000	+3.358%	6	48	+16.968%
2026-03-25	26.8000	26.8000	26.8000	26.8000	-1.107%	1	43	+20.896%
2026-03-24	27.1000	27.1000	27.1000	27.1000	+17.826%	19	42	+19.557%
2026-03-17	24.2700	24.5000	23.0000	23.0000	-10.714%	19	23	+40.870%
2026-03-16	26.4000	27.1000	25.7600	25.7600	-2.276%	8	13	+25.776%
2026-03-12	26.3600	26.3600	26.3600	26.3600	-2.370%	1	7	+22.914%
2026-03-09	27.5300	27.5300	26.8000	27.0000	-14.557%	4	6	+20.000%
2026-03-02	31.6000	31.6000	31.6000	31.6000	+35.274%	1	3	+2.532%
2026-02-13	23.3600	23.3600	23.3600	23.3600	+103.130%	1	1	+38.699%
2026-01-27	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	+181.739%