Dark

AVAV20260918P220
AVAV Sep 18 2026 220.00 Put (AVAV260918P00220000)
option OPRA

EOD

Sep 10, 2026

64.63-13.999%(-10.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	68.5000	68.5000	64.6300	64.6300	-13.999%	2	88	0.000%
2026-09-04	75.1500	75.1500	75.1500	75.1500	-0.897%	1	133	-13.999%
2026-09-03	72.8000	78.0800	72.8000	75.8300	+1.418%	5	133	-14.770%
2026-09-01	74.7700	74.7700	74.7700	74.7700	+2.706%	5	134	-13.562%
2026-08-31	72.8000	72.8000	72.8000	72.8000	+79.931%	4	139	-11.223%
2026-08-17	40.4600	40.4600	40.4600	40.4600	+8.037%	10	139	+59.738%
2026-08-11	37.5300	37.5300	37.4500	37.4500	-8.368%	3	149	+72.577%
2026-08-10	40.8700	40.8700	40.8700	40.8700	-26.360%	3	149	+58.136%
2026-08-05	55.5000	55.5000	55.5000	55.5000	-2.632%	3	149	+16.450%
2026-08-04	60.0000	60.0000	57.0000	57.0000	-24.891%	12	149	+13.386%
2026-07-29	75.8900	75.8900	75.8900	75.8900	+17.350%	1	149	-14.837%
2026-07-23	64.0000	64.6700	64.0000	64.6700	-4.855%	30	149	-0.062%
2026-07-22	67.9700	67.9700	67.9700	67.9700	-15.429%	1	149	-4.914%
2026-07-15	80.3700	80.3700	80.3700	80.3700	+21.589%	1	149	-19.584%
2026-07-08	66.1000	66.1000	66.1000	66.1000	+38.866%	40	149	-2.224%
2026-07-02	47.6000	47.6000	47.6000	47.6000	-27.769%	10	117	+35.777%
2026-06-30	61.0000	65.9000	61.0000	65.9000	-12.367%	3	117	-1.927%
2026-06-23	75.2000	75.2000	75.2000	75.2000	+2.188%	1	117	-14.056%
2026-06-22	67.4800	73.5900	67.4800	73.5900	+36.505%	8	116	-12.176%
2026-06-05	53.5000	53.9100	53.5000	53.9100	+20.067%	2	116	+19.885%
2026-06-04	45.5000	45.5000	44.9000	44.9000	-13.153%	5	116	+43.942%
2026-06-03	51.7000	52.1000	51.6000	51.7000	+10.000%	10	117	+25.010%
2026-06-02	47.0000	47.0000	47.0000	47.0000	+4.444%	1	126	+37.511%
2026-06-01	45.0000	45.0000	45.0000	45.0000	0.000%	1	126	+43.622%
2026-05-29	45.0000	45.0000	45.0000	45.0000	+10.701%	2	126	+43.622%
2026-05-28	47.2000	47.2000	40.6500	40.6500	-30.394%	9	126	+58.991%
2026-05-27	58.4000	58.4000	58.4000	58.4000	+3.730%	1	128	+10.668%
2026-05-26	55.8500	56.3000	55.8500	56.3000	-20.816%	5	127	+14.796%
2026-05-15	71.0000	71.1000	71.0000	71.1000	+5.131%	12	130	-9.100%
2026-05-14	69.4000	69.4000	67.6300	67.6300	-4.814%	9	125	-4.436%
2026-05-13	65.3000	71.0500	65.3000	71.0500	+17.477%	5	120	-9.036%
2026-05-07	60.4800	60.4800	60.4800	60.4800	-4.455%	1	120	+6.862%
2026-05-06	63.3000	63.3000	63.3000	63.3000	-3.329%	10	121	+2.101%
2026-05-05	65.4800	65.4800	65.4800	65.4800	+11.266%	1	112	-1.298%
2026-05-04	59.0500	59.0500	58.8500	58.8500	+7.195%	3	112	+9.822%
2026-05-01	54.9000	54.9000	54.9000	54.9000	-2.487%	1	111	+17.723%
2026-04-29	56.4500	56.4500	56.3000	56.3000	+5.510%	2	111	+14.796%
2026-04-28	54.3000	54.3000	53.3600	53.3600	+4.016%	2	111	+21.121%
2026-04-27	51.1500	51.3000	51.1500	51.3000	+5.447%	2	111	+25.984%
2026-04-23	46.3000	48.6500	46.2000	48.6500	+8.352%	33	111	+32.847%
2026-04-22	45.1000	45.1000	44.9000	44.9000	+3.053%	5	88	+43.942%
2026-04-21	42.1500	43.5700	42.1500	43.5700	-5.896%	9	84	+48.336%
2026-04-17	45.2000	46.3000	45.2000	46.3000	-4.536%	4	84	+39.590%
2026-04-15	48.0000	48.5000	48.0000	48.5000	-1.822%	31	83	+33.258%
2026-04-14	49.4000	49.4000	49.4000	49.4000	-7.664%	1	59	+30.830%
2026-04-13	53.5000	53.5000	53.5000	53.5000	-2.921%	2	59	+20.804%
2026-04-06	55.1100	55.1100	55.1100	55.1100	+1.119%	1	59	+17.275%
2026-04-01	54.9000	54.9000	54.5000	54.5000	-3.335%	3	59	+18.587%
2026-03-30	57.3900	57.3900	56.3800	56.3800	-1.777%	3	59	+14.633%
2026-03-27	53.0500	57.4000	53.0500	57.4000	+10.067%	3	59	+12.596%
2026-03-26	52.1500	52.1500	52.1500	52.1500	+7.371%	1	60	+23.931%
2026-03-23	48.7200	48.7200	48.5700	48.5700	+5.130%	2	59	+33.066%
2026-03-19	47.3000	47.3000	46.2000	46.2000	+6.944%	2	59	+39.892%
2026-03-18	42.8000	43.2000	42.8000	43.2000	-0.690%	40	59	+49.606%
2026-03-17	43.6000	43.6000	43.5000	43.5000	-4.396%	13	66	+48.575%
2026-03-16	49.4900	49.4900	45.5000	45.5000	-8.818%	2	65	+42.044%
2026-03-13	49.2000	50.1000	49.2000	49.9000	+7.197%	13	65	+29.519%
2026-03-12	45.9000	46.5500	45.9000	46.5500	-9.961%	3	54	+38.840%
2026-03-11	53.3500	53.3500	51.7000	51.7000	+13.129%	15	54	+25.010%
2026-03-10	46.5000	46.5000	45.7000	45.7000	-2.766%	2	54	+41.422%
2026-03-09	48.3000	48.3000	47.0000	47.0000	+0.642%	2	53	+37.511%
2026-03-06	47.9000	48.0000	46.7000	46.7000	-4.888%	3	53	+38.394%
2026-03-05	49.1000	49.4000	49.0900	49.1000	+1.825%	30	53	+31.629%
2026-03-03	48.2200	48.2200	48.2200	48.2200	-16.862%	2	33	+34.032%
2026-03-02	56.0000	58.5000	56.0000	58.0000	+70.088%	5	33	+11.431%
2026-02-26	34.1000	34.1000	34.1000	34.1000	-0.292%	1	33	+89.531%
2026-02-23	34.2000	34.2000	34.2000	34.2000	-16.176%	1	33	+88.977%
2026-02-12	40.3000	40.8000	40.3000	40.8000	+1.266%	3	32	+58.407%
2026-02-11	40.2900	40.2900	40.2900	40.2900	+13.814%	1	32	+60.412%
2026-02-06	35.3700	35.4000	35.3700	35.4000	-11.234%	2	32	+82.571%
2026-02-05	38.3000	39.8800	38.3000	39.8800	+12.655%	7	31	+62.061%
2026-02-04	35.4000	35.4000	35.4000	35.4000	+16.447%	1	27	+82.571%
2026-02-02	30.4000	30.4000	30.4000	30.4000	+15.370%	3	26	+112.599%
2026-01-30	26.3500	26.3500	26.3500	26.3500	+19.773%	1	26	+145.275%
2026-01-23	22.0000	22.0000	22.0000	22.0000	+0.457%	1	26	+193.773%
2026-01-21	21.9000	21.9000	21.9000	21.9000	+17.489%	1	25	+195.114%
2026-01-20	12.8000	18.6400	12.8000	18.6400	+35.761%	23	24	+246.727%
2026-01-15	13.7300	13.7300	13.7300	13.7300	0.000%	1	1	+370.721%