Dark

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

EOD

Jul 21, 2026

57.50-0.845%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	57.5000	57.5000	57.5000	57.5000	-0.845%	1	141	0.000%
2026-07-17	57.9900	57.9900	57.9900	57.9900	-8.677%	1	142	-0.845%
2026-07-15	58.1000	63.5000	58.1000	63.5000	+6.365%	2	143	-9.449%
2026-07-14	59.7000	59.7000	59.7000	59.7000	+31.209%	2	143	-3.685%
2026-07-07	45.5000	45.5000	45.5000	45.5000	+38.720%	2	143	+26.374%
2026-07-02	36.5500	36.5500	31.0000	32.8000	-30.947%	4	144	+75.305%
2026-06-30	45.3000	47.5000	45.3000	47.5000	-25.256%	21	144	+21.053%
2026-06-29	61.8000	63.5500	61.8000	63.5500	-6.255%	3	155	-9.520%
2026-06-25	67.7900	67.7900	67.7900	67.7900	+11.497%	1	155	-15.179%
2026-06-24	60.5000	60.8000	60.5000	60.8000	+5.556%	6	156	-5.428%
2026-06-23	57.8000	57.8000	57.6000	57.6000	+23.340%	2	158	-0.174%
2026-06-16	46.7000	46.7000	46.7000	46.7000	+5.896%	2	158	+23.126%
2026-06-12	43.9000	44.2000	43.8000	44.1000	+10.250%	11	158	+30.385%
2026-06-11	44.5700	44.5700	40.0000	40.0000	-11.700%	2	158	+43.750%
2026-06-10	45.3000	45.3000	44.8000	45.3000	+10.866%	4	157	+26.932%
2026-06-09	40.8600	40.8600	40.8600	40.8600	-0.584%	10	157	+40.724%
2026-06-05	39.5000	41.6000	39.5000	41.1000	+26.267%	20	157	+39.903%
2026-06-04	37.4000	37.4000	32.5500	32.5500	-15.674%	2	151	+76.651%
2026-06-03	38.5000	38.7000	38.3000	38.6000	+10.920%	10	153	+48.964%
2026-06-02	34.9300	34.9300	34.8000	34.8000	+11.182%	9	155	+65.230%
2026-05-29	30.6000	35.4000	30.6000	31.3000	+5.387%	6	163	+83.706%
2026-05-28	29.7000	29.7000	29.7000	29.7000	-32.729%	1	162	+93.603%
2026-05-27	44.4000	44.4000	44.1500	44.1500	+5.622%	8	163	+30.238%
2026-05-26	43.7500	43.7500	41.6500	41.8000	-12.277%	9	169	+37.560%
2026-05-22	51.2300	51.2300	47.6500	47.6500	-11.890%	4	172	+20.672%
2026-05-19	53.8000	54.0800	53.8000	54.0800	+4.806%	3	172	+6.324%
2026-05-14	53.4400	53.4400	51.6000	51.6000	-5.719%	3	174	+11.434%
2026-05-13	54.5000	54.7300	54.5000	54.7300	+8.055%	3	177	+5.061%
2026-05-11	52.8500	54.0000	50.6500	50.6500	+2.055%	55	177	+13.524%
2026-05-06	49.6300	49.6300	49.6300	49.6300	-1.469%	1	228	+15.857%
2026-05-05	48.0000	50.3700	48.0000	50.3700	+13.676%	8	227	+14.155%
2026-05-04	43.6000	44.4000	43.3000	44.3100	+6.514%	22	230	+29.768%
2026-05-01	39.6900	41.6000	39.6900	41.6000	-0.240%	4	230	+38.221%
2026-04-30	41.7000	41.7000	41.7000	41.7000	-5.227%	2	230	+37.890%
2026-04-29	42.8000	44.0000	42.8000	44.0000	+8.374%	3	230	+30.682%
2026-04-28	42.3600	42.3600	40.6000	40.6000	+4.639%	22	233	+41.626%
2026-04-27	38.8000	38.8000	38.8000	38.8000	+1.305%	2	222	+48.196%
2026-04-24	38.3000	38.3000	38.3000	38.3000	+6.094%	1	224	+50.131%
2026-04-23	34.4000	36.1000	34.4000	36.1000	+12.077%	33	225	+59.280%
2026-04-22	32.2100	32.2100	32.2100	32.2100	+11.146%	1	224	+78.516%
2026-04-21	30.1000	30.5000	28.9800	28.9800	-21.718%	7	218	+98.413%
2026-04-20	37.3000	37.3000	37.0200	37.0200	+3.177%	8	218	+55.321%
2026-04-17	35.8800	35.8800	35.8800	35.8800	+7.425%	5	216	+60.256%
2026-04-16	33.8900	34.8000	33.4000	33.4000	-8.242%	18	221	+72.156%
2026-04-15	36.4000	36.4000	36.4000	36.4000	-3.653%	1	210	+57.967%
2026-04-13	38.3500	38.5000	37.7800	37.7800	-17.691%	5	210	+52.197%
2026-04-09	45.9000	45.9000	44.1000	45.9000	+7.093%	4	214	+25.272%
2026-04-08	42.8600	42.8600	42.8600	42.8600	+5.307%	1	216	+34.158%
2026-04-06	42.1000	42.1000	40.7000	40.7000	-3.555%	3	217	+41.278%
2026-04-01	42.2000	42.2000	42.2000	42.2000	-5.614%	1	216	+36.256%
2026-03-31	47.0000	47.1200	44.6000	44.7100	-1.084%	16	215	+28.607%
2026-03-30	45.2000	45.2000	45.2000	45.2000	+19.167%	2	201	+27.212%
2026-03-26	39.4000	39.4000	37.9300	37.9300	+2.541%	7	199	+51.595%
2026-03-25	37.0000	37.0000	36.9900	36.9900	+8.890%	2	196	+55.447%
2026-03-23	33.5000	33.9700	33.5000	33.9700	-11.559%	21	197	+69.267%
2026-03-20	36.0000	38.4100	35.9000	38.4100	+8.197%	6	177	+49.701%
2026-03-19	35.5000	36.2500	35.5000	35.5000	+5.030%	40	177	+61.972%
2026-03-18	33.8000	33.8000	33.8000	33.8000	-1.429%	1	138	+70.118%
2026-03-17	34.2900	34.2900	34.2900	34.2900	-8.316%	10	137	+67.687%
2026-03-16	36.5000	37.4000	36.5000	37.4000	-2.350%	12	127	+53.743%
2026-03-13	37.0000	38.3000	37.0000	38.3000	+7.494%	3	126	+50.131%
2026-03-12	35.5000	37.2000	35.5000	35.6300	-5.113%	10	127	+61.381%
2026-03-11	40.5300	40.5300	37.5500	37.5500	+4.771%	58	133	+53.129%
2026-03-10	35.6000	36.4000	35.6000	35.8400	-4.681%	3	79	+60.435%
2026-03-09	34.3100	38.1000	34.3100	37.6000	+10.426%	10	78	+52.926%
2026-03-06	34.0500	34.0500	34.0500	34.0500	-10.395%	1	70	+68.869%
2026-03-05	36.8000	38.0000	36.8000	38.0000	+1.604%	7	69	+51.316%
2026-03-03	43.0000	43.0000	37.4000	37.4000	-18.696%	3	63	+53.743%
2026-03-02	18.3000	46.9100	18.3000	46.0000	+67.883%	21	64	+25.000%
2026-02-27	27.7000	27.7000	27.4000	27.4000	+4.183%	6	63	+109.854%
2026-02-26	25.3000	26.3000	25.0000	26.3000	+7.347%	17	60	+118.631%
2026-02-25	24.5000	24.5000	24.5000	24.5000	+0.616%	1	42	+134.694%
2026-02-20	24.3500	24.3500	24.3500	24.3500	+9.685%	8	42	+136.140%
2026-02-10	22.2000	22.2000	22.2000	22.2000	-19.478%	20	34	+159.009%
2026-02-05	27.5700	27.5700	27.5700	27.5700	+9.102%	10	14	+108.560%
2026-02-04	25.2700	25.2700	25.2700	25.2700	+15.705%	1	4	+127.543%
2026-02-02	22.2000	22.2000	21.8400	21.8400	+30.000%	2	3	+163.278%
2026-01-27	16.8000	16.8000	16.8000	16.8000	+10.092%	1	2	+242.262%
2026-01-22	15.2600	15.2600	15.2600	15.2600	0.000%	1	1	+276.802%