Dark

AVAV20260918P200
AVAV Sep 18 2026 200.00 Put (AVAV260918P00200000)
option OPRA

EOD

Sep 10, 2026

45.30-11.885%(-6.11)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.0000	49.0000	44.0000	45.3000	-11.885%	9	110	0.000%
2026-09-08	51.1500	51.4100	50.1000	51.4100	-4.442%	7	132	-11.885%
2026-09-04	53.8000	53.8000	53.8000	53.8000	-4.440%	1	133	-15.799%
2026-09-03	56.4000	56.4000	56.3000	56.3000	-3.513%	5	133	-19.538%
2026-09-02	58.3500	58.3500	58.3500	58.3500	+5.420%	1	137	-22.365%
2026-09-01	55.0600	55.3500	55.0600	55.3500	+7.476%	2	138	-18.157%
2026-08-27	54.0200	54.0200	51.5000	51.5000	+5.102%	2	140	-12.039%
2026-08-24	49.0000	49.0000	49.0000	49.0000	+22.500%	1	141	-7.551%
2026-08-21	41.4500	42.1400	40.0000	40.0000	-10.615%	7	141	+13.250%
2026-08-20	38.0100	44.7500	38.0100	44.7500	+35.565%	2	137	+1.229%
2026-08-18	31.1800	33.0100	29.2000	33.0100	+17.893%	6	135	+37.231%
2026-08-17	28.0000	28.0000	28.0000	28.0000	+22.538%	1	131	+61.786%
2026-08-14	18.4000	22.8500	18.4000	22.8500	+0.219%	11	130	+98.249%
2026-08-12	23.5000	24.5000	22.8000	22.8000	-6.672%	23	140	+98.684%
2026-08-11	25.2000	25.2000	24.4300	24.4300	-8.502%	2	139	+85.428%
2026-08-10	26.7000	26.7000	26.7000	26.7000	-33.483%	1	139	+69.663%
2026-08-04	40.1400	40.1400	40.1400	40.1400	-28.398%	1	139	+12.855%
2026-07-29	56.0600	56.0600	56.0600	56.0600	+11.963%	1	140	-19.194%
2026-07-27	50.0700	50.0700	50.0700	50.0700	-1.145%	1	140	-9.527%
2026-07-22	53.5000	53.5000	49.6700	50.6500	-11.913%	4	141	-10.563%
2026-07-21	57.5000	57.5000	57.5000	57.5000	-0.845%	1	141	-21.217%
2026-07-17	57.9900	57.9900	57.9900	57.9900	-8.677%	1	142	-21.883%
2026-07-15	58.1000	63.5000	58.1000	63.5000	+6.365%	2	143	-28.661%
2026-07-14	59.7000	59.7000	59.7000	59.7000	+31.209%	2	143	-24.121%
2026-07-07	45.5000	45.5000	45.5000	45.5000	+38.720%	2	143	-0.440%
2026-07-02	36.5500	36.5500	31.0000	32.8000	-30.947%	4	144	+38.110%
2026-06-30	45.3000	47.5000	45.3000	47.5000	-25.256%	21	144	-4.632%
2026-06-29	61.8000	63.5500	61.8000	63.5500	-6.255%	3	155	-28.718%
2026-06-25	67.7900	67.7900	67.7900	67.7900	+11.497%	1	155	-33.176%
2026-06-24	60.5000	60.8000	60.5000	60.8000	+5.556%	6	156	-25.493%
2026-06-23	57.8000	57.8000	57.6000	57.6000	+23.340%	2	158	-21.354%
2026-06-16	46.7000	46.7000	46.7000	46.7000	+5.896%	2	158	-2.998%
2026-06-12	43.9000	44.2000	43.8000	44.1000	+10.250%	11	158	+2.721%
2026-06-11	44.5700	44.5700	40.0000	40.0000	-11.700%	2	158	+13.250%
2026-06-10	45.3000	45.3000	44.8000	45.3000	+10.866%	4	157	0.000%
2026-06-09	40.8600	40.8600	40.8600	40.8600	-0.584%	10	157	+10.866%
2026-06-05	39.5000	41.6000	39.5000	41.1000	+26.267%	20	157	+10.219%
2026-06-04	37.4000	37.4000	32.5500	32.5500	-15.674%	2	151	+39.171%
2026-06-03	38.5000	38.7000	38.3000	38.6000	+10.920%	10	153	+17.358%
2026-06-02	34.9300	34.9300	34.8000	34.8000	+11.182%	9	155	+30.172%
2026-05-29	30.6000	35.4000	30.6000	31.3000	+5.387%	6	163	+44.728%
2026-05-28	29.7000	29.7000	29.7000	29.7000	-32.729%	1	162	+52.525%
2026-05-27	44.4000	44.4000	44.1500	44.1500	+5.622%	8	163	+2.605%
2026-05-26	43.7500	43.7500	41.6500	41.8000	-12.277%	9	169	+8.373%
2026-05-22	51.2300	51.2300	47.6500	47.6500	-11.890%	4	172	-4.932%
2026-05-19	53.8000	54.0800	53.8000	54.0800	+4.806%	3	172	-16.235%
2026-05-14	53.4400	53.4400	51.6000	51.6000	-5.719%	3	174	-12.209%
2026-05-13	54.5000	54.7300	54.5000	54.7300	+8.055%	3	177	-17.230%
2026-05-11	52.8500	54.0000	50.6500	50.6500	+2.055%	55	177	-10.563%
2026-05-06	49.6300	49.6300	49.6300	49.6300	-1.469%	1	228	-8.725%
2026-05-05	48.0000	50.3700	48.0000	50.3700	+13.676%	8	227	-10.066%
2026-05-04	43.6000	44.4000	43.3000	44.3100	+6.514%	22	230	+2.234%
2026-05-01	39.6900	41.6000	39.6900	41.6000	-0.240%	4	230	+8.894%
2026-04-30	41.7000	41.7000	41.7000	41.7000	-5.227%	2	230	+8.633%
2026-04-29	42.8000	44.0000	42.8000	44.0000	+8.374%	3	230	+2.955%
2026-04-28	42.3600	42.3600	40.6000	40.6000	+4.639%	22	233	+11.576%
2026-04-27	38.8000	38.8000	38.8000	38.8000	+1.305%	2	222	+16.753%
2026-04-24	38.3000	38.3000	38.3000	38.3000	+6.094%	1	224	+18.277%
2026-04-23	34.4000	36.1000	34.4000	36.1000	+12.077%	33	225	+25.485%
2026-04-22	32.2100	32.2100	32.2100	32.2100	+11.146%	1	224	+40.640%
2026-04-21	30.1000	30.5000	28.9800	28.9800	-21.718%	7	218	+56.315%
2026-04-20	37.3000	37.3000	37.0200	37.0200	+3.177%	8	218	+22.366%
2026-04-17	35.8800	35.8800	35.8800	35.8800	+7.425%	5	216	+26.254%
2026-04-16	33.8900	34.8000	33.4000	33.4000	-8.242%	18	221	+35.629%
2026-04-15	36.4000	36.4000	36.4000	36.4000	-3.653%	1	210	+24.451%
2026-04-13	38.3500	38.5000	37.7800	37.7800	-17.691%	5	210	+19.905%
2026-04-09	45.9000	45.9000	44.1000	45.9000	+7.093%	4	214	-1.307%
2026-04-08	42.8600	42.8600	42.8600	42.8600	+5.307%	1	216	+5.693%
2026-04-06	42.1000	42.1000	40.7000	40.7000	-3.555%	3	217	+11.302%
2026-04-01	42.2000	42.2000	42.2000	42.2000	-5.614%	1	216	+7.346%
2026-03-31	47.0000	47.1200	44.6000	44.7100	-1.084%	16	215	+1.320%
2026-03-30	45.2000	45.2000	45.2000	45.2000	+19.167%	2	201	+0.221%
2026-03-26	39.4000	39.4000	37.9300	37.9300	+2.541%	7	199	+19.431%
2026-03-25	37.0000	37.0000	36.9900	36.9900	+8.890%	2	196	+22.466%
2026-03-23	33.5000	33.9700	33.5000	33.9700	-11.559%	21	197	+33.353%
2026-03-20	36.0000	38.4100	35.9000	38.4100	+8.197%	6	177	+17.938%
2026-03-19	35.5000	36.2500	35.5000	35.5000	+5.030%	40	177	+27.606%
2026-03-18	33.8000	33.8000	33.8000	33.8000	-1.429%	1	138	+34.024%
2026-03-17	34.2900	34.2900	34.2900	34.2900	-8.316%	10	137	+32.108%
2026-03-16	36.5000	37.4000	36.5000	37.4000	-2.350%	12	127	+21.123%
2026-03-13	37.0000	38.3000	37.0000	38.3000	+7.494%	3	126	+18.277%
2026-03-12	35.5000	37.2000	35.5000	35.6300	-5.113%	10	127	+27.140%
2026-03-11	40.5300	40.5300	37.5500	37.5500	+4.771%	58	133	+20.639%
2026-03-10	35.6000	36.4000	35.6000	35.8400	-4.681%	3	79	+26.395%
2026-03-09	34.3100	38.1000	34.3100	37.6000	+10.426%	10	78	+20.479%
2026-03-06	34.0500	34.0500	34.0500	34.0500	-10.395%	1	70	+33.040%
2026-03-05	36.8000	38.0000	36.8000	38.0000	+1.604%	7	69	+19.211%
2026-03-03	43.0000	43.0000	37.4000	37.4000	-18.696%	3	63	+21.123%
2026-03-02	18.3000	46.9100	18.3000	46.0000	+67.883%	21	64	-1.522%
2026-02-27	27.7000	27.7000	27.4000	27.4000	+4.183%	6	63	+65.328%
2026-02-26	25.3000	26.3000	25.0000	26.3000	+7.347%	17	60	+72.243%
2026-02-25	24.5000	24.5000	24.5000	24.5000	+0.616%	1	42	+84.898%
2026-02-20	24.3500	24.3500	24.3500	24.3500	+9.685%	8	42	+86.037%
2026-02-10	22.2000	22.2000	22.2000	22.2000	-19.478%	20	34	+104.054%
2026-02-05	27.5700	27.5700	27.5700	27.5700	+9.102%	10	14	+64.309%
2026-02-04	25.2700	25.2700	25.2700	25.2700	+15.705%	1	4	+79.264%
2026-02-02	22.2000	22.2000	21.8400	21.8400	+30.000%	2	3	+107.418%
2026-01-27	16.8000	16.8000	16.8000	16.8000	+10.092%	1	2	+169.643%
2026-01-22	15.2600	15.2600	15.2600	15.2600	0.000%	1	1	+196.855%