Dark

AVAV20260918P190
AVAV Sep 18 2026 190.00 Put (AVAV260918P00190000)
option OPRA

EOD

Sep 10, 2026

41.80+0.048%(+0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	35.3100	41.8000	35.3100	41.8000	+0.048%	4	289	0.000%
2026-09-08	42.2500	42.2500	41.3500	41.7800	-13.571%	7	289	+0.048%
2026-09-02	46.7500	48.3400	46.7500	48.3400	+10.239%	2	295	-13.529%
2026-08-31	43.8500	43.8500	43.8500	43.8500	+0.481%	1	295	-4.675%
2026-08-28	43.6400	43.6400	43.6400	43.6400	-1.379%	1	295	-4.216%
2026-08-26	43.8800	44.2500	43.8800	44.2500	+39.810%	3	295	-5.537%
2026-08-20	31.6500	31.6500	31.6500	31.6500	+19.434%	1	296	+32.070%
2026-08-19	27.2000	27.2000	26.5000	26.5000	+6.426%	3	296	+57.736%
2026-08-18	24.0000	24.9000	24.0000	24.9000	+22.963%	51	295	+67.871%
2026-08-17	17.8600	20.2500	17.8600	20.2500	+8.289%	4	248	+106.420%
2026-08-13	18.7000	18.7000	18.7000	18.7000	+11.976%	1	248	+123.529%
2026-08-12	17.6000	17.6000	16.7000	16.7000	-20.096%	2	248	+150.299%
2026-08-10	23.5300	23.5300	20.9000	20.9000	-9.130%	57	250	+100.000%
2026-08-07	28.9000	28.9000	23.0000	23.0000	-22.034%	12	252	+81.739%
2026-08-06	29.6000	29.6000	29.5000	29.5000	-6.141%	10	241	+41.695%
2026-08-05	31.4300	31.4300	31.4300	31.4300	-35.857%	1	231	+32.994%
2026-07-31	49.0000	49.0000	49.0000	49.0000	+17.788%	1	230	-14.694%
2026-07-28	41.6000	41.6000	41.6000	41.6000	-7.412%	1	230	+0.481%
2026-07-27	44.9300	44.9300	44.9300	44.9300	+9.853%	2	231	-6.966%
2026-07-23	40.9000	40.9000	40.9000	40.9000	-3.765%	1	229	+2.200%
2026-07-22	42.5000	42.5000	42.5000	42.5000	-17.073%	1	230	-1.647%
2026-07-13	51.2500	51.2500	51.2500	51.2500	+0.490%	1	230	-18.439%
2026-07-10	51.0000	51.0000	51.0000	51.0000	+7.595%	1	231	-18.039%
2026-07-09	47.4000	47.4000	47.4000	47.4000	+13.696%	3	231	-11.814%
2026-07-08	41.6900	41.6900	41.6900	41.6900	+17.041%	1	231	+0.264%
2026-07-07	35.6200	35.6200	35.6200	35.6200	+15.649%	1	231	+17.350%
2026-07-06	30.8000	30.8000	30.8000	30.8000	+12.821%	1	230	+35.714%
2026-07-02	27.3800	27.3800	24.6000	27.3000	-22.575%	13	231	+53.114%
2026-07-01	35.2600	35.2600	35.2600	35.2600	-6.990%	1	231	+18.548%
2026-06-30	37.9100	37.9100	37.9100	37.9100	-29.535%	1	232	+10.261%
2026-06-29	53.8000	53.8000	53.8000	53.8000	-8.705%	1	231	-22.305%
2026-06-25	58.9300	58.9300	58.9300	58.9300	+11.189%	2	230	-29.068%
2026-06-24	52.0000	53.0000	52.0000	53.0000	+29.902%	4	230	-21.132%
2026-06-18	40.8000	40.8000	40.8000	40.8000	-0.730%	1	230	+2.451%
2026-06-16	40.7000	41.1000	40.7000	41.1000	+6.477%	2	230	+1.703%
2026-06-10	37.8900	38.6000	37.8900	38.6000	+7.222%	2	228	+8.290%
2026-06-09	36.0000	36.0000	36.0000	36.0000	+1.124%	1	228	+16.111%
2026-06-05	34.0000	35.9000	34.0000	35.6000	+18.667%	3	228	+17.416%
2026-06-04	30.0000	30.0000	30.0000	30.0000	-5.660%	10	226	+39.333%
2026-06-03	30.9000	32.5000	30.9000	31.8000	+10.801%	11	226	+31.447%
2026-06-02	29.1000	29.1000	28.7000	28.7000	+6.296%	2	234	+45.645%
2026-06-01	29.1000	29.1000	27.0000	27.0000	-0.185%	5	236	+54.815%
2026-05-29	26.9900	27.0500	26.9900	27.0500	+5.995%	3	240	+54.529%
2026-05-28	25.5200	25.5200	25.5200	25.5200	-31.213%	1	240	+63.793%
2026-05-27	37.0000	37.1000	37.0000	37.1000	+7.849%	3	240	+12.668%
2026-05-26	34.4000	34.4000	34.4000	34.4000	-26.022%	1	243	+21.512%
2026-05-19	46.5000	46.5000	46.5000	46.5000	+1.929%	11	244	-10.108%
2026-05-18	45.9800	45.9800	45.6200	45.6200	-6.132%	2	244	-8.374%
2026-05-15	46.3000	48.6000	46.3000	48.6000	+0.621%	4	244	-13.992%
2026-05-13	48.3000	48.3000	48.3000	48.3000	+8.931%	1	244	-13.458%
2026-05-12	43.2000	44.3400	43.2000	44.3400	+1.697%	4	245	-5.728%
2026-05-08	43.4000	43.6000	43.4000	43.6000	+9.741%	24	245	-4.128%
2026-05-06	43.9000	43.9000	39.7300	39.7300	-3.098%	6	221	+5.210%
2026-05-05	40.1000	41.0000	40.1000	41.0000	+10.453%	4	219	+1.951%
2026-05-04	37.0000	37.5000	36.3000	37.1200	+3.919%	13	219	+12.608%
2026-05-01	32.5000	35.7200	32.5000	35.7200	+1.477%	7	212	+17.021%
2026-04-30	35.7000	35.7000	35.2000	35.2000	-3.825%	7	212	+18.750%
2026-04-29	36.7000	36.8000	36.6000	36.6000	+0.938%	6	212	+14.208%
2026-04-28	36.2600	36.2600	36.2600	36.2600	+9.217%	1	216	+15.279%
2026-04-27	33.2000	33.2000	33.2000	33.2000	+17.730%	1	216	+25.904%
2026-04-22	28.2000	28.2000	28.2000	28.2000	+4.444%	1	216	+48.227%
2026-04-21	27.5000	27.5000	27.0000	27.0000	-13.462%	2	217	+54.815%
2026-04-20	31.6300	31.6300	31.2000	31.2000	-5.939%	2	216	+33.974%
2026-04-17	30.0000	33.1700	30.0000	33.1700	+17.208%	4	216	+26.017%
2026-04-16	28.3000	28.3000	28.3000	28.3000	-6.601%	8	215	+47.703%
2026-04-15	31.0000	31.0000	30.3000	30.3000	-2.258%	2	207	+37.954%
2026-04-14	30.9500	31.2000	30.9500	31.0000	-4.173%	4	206	+34.839%
2026-04-13	32.3500	32.3500	32.3500	32.3500	-7.040%	1	206	+29.212%
2026-04-06	35.4900	36.2000	34.8000	34.8000	-9.375%	12	205	+20.115%
2026-03-31	38.4000	38.6000	38.4000	38.4000	-5.952%	7	201	+8.854%
2026-03-30	39.4700	40.8300	39.4700	40.8300	+6.745%	12	194	+2.376%
2026-03-27	36.3000	38.2500	36.3000	38.2500	+14.179%	25	182	+9.281%
2026-03-26	32.6000	33.5000	32.6000	33.5000	+1.979%	27	181	+24.776%
2026-03-24	31.8000	32.8500	31.8000	32.8500	+1.860%	3	157	+27.245%
2026-03-20	32.3000	32.3000	32.2500	32.2500	+12.762%	11	157	+29.612%
2026-03-18	28.2000	28.6000	28.2000	28.6000	-2.721%	6	151	+46.154%
2026-03-17	28.1000	29.4000	28.0000	29.4000	-8.411%	24	146	+42.177%
2026-03-16	32.1000	32.1000	32.1000	32.1000	+7.358%	1	132	+30.218%
2026-03-12	29.9000	29.9000	29.9000	29.9000	-14.815%	1	132	+39.799%
2026-03-11	35.1000	35.1000	35.1000	35.1000	+16.033%	10	132	+19.088%
2026-03-03	30.2500	30.3000	30.2500	30.2500	-11.653%	10	132	+38.182%
2026-03-02	34.2400	34.2400	34.2400	34.2400	+61.509%	1	122	+22.079%
2026-02-23	21.2000	21.2000	21.2000	21.2000	-14.447%	1	121	+97.170%
2026-02-11	24.7800	24.7800	24.7800	24.7800	+34.674%	2	120	+68.684%
2026-02-09	18.4000	18.4000	18.4000	18.4000	-18.943%	2	122	+127.174%
2026-02-06	22.7000	22.7000	22.7000	22.7000	+20.745%	1	120	+84.141%
2026-02-02	18.5000	18.8000	18.5000	18.8000	+50.400%	5	120	+122.340%
2026-01-22	12.5000	12.5000	12.5000	12.5000	0.000%	115	115	+234.400%