Dark

AVAV20261218C200
AVAV Dec 18 2026 200.00 Call (AVAV261218C00200000)
option OPRA

EOD

Sep 10, 2026

8.47+19.296%(+1.37)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.5000	11.1600	8.4000	8.4700	+19.296%	62	271	0.000%
2026-09-09	9.0000	9.0000	7.0700	7.1000	-25.263%	7	277	+19.296%
2026-09-08	9.5300	10.2000	9.0000	9.5000	+13.095%	19	273	-10.842%
2026-09-04	9.0000	9.0000	8.4000	8.4000	-0.238%	2	269	+0.833%
2026-09-03	9.2000	9.2000	8.0700	8.4200	+0.238%	11	269	+0.594%
2026-09-02	8.3900	8.4000	7.7000	8.4000	+1.818%	34	274	+0.833%
2026-09-01	9.4900	9.4900	8.2500	8.2500	-16.073%	7	271	+2.667%
2026-08-31	9.0000	10.1000	9.0000	9.8300	-8.388%	23	270	-13.835%
2026-08-28	11.5000	11.5000	9.7000	10.7300	+2.190%	8	254	-21.062%
2026-08-27	10.3400	11.3000	9.6000	10.5000	+2.539%	19	251	-19.333%
2026-08-26	10.8000	11.0000	10.2400	10.2400	-5.622%	6	252	-17.285%
2026-08-25	10.9300	11.0000	10.5000	10.8500	-5.570%	11	252	-21.935%
2026-08-24	12.0000	12.1500	11.4900	11.4900	-25.727%	15	250	-26.284%
2026-08-21	15.7700	15.9100	15.0000	15.4700	+11.295%	6	248	-45.249%
2026-08-20	16.4000	16.6600	12.9000	13.9000	-30.500%	28	244	-39.065%
2026-08-19	18.5200	20.0000	18.5200	20.0000	-4.898%	29	248	-57.650%
2026-08-18	22.3000	23.2100	21.0300	21.0300	-15.167%	13	220	-59.724%
2026-08-17	27.6500	27.9200	24.7900	24.7900	-21.302%	11	219	-65.833%
2026-08-14	38.8200	42.0000	31.5000	31.5000	+5.705%	21	212	-73.111%
2026-08-13	29.8000	29.8000	29.8000	29.8000	-10.778%	1	212	-71.577%
2026-08-12	34.0000	34.0000	33.4000	33.4000	-5.114%	2	212	-74.641%
2026-08-11	28.9000	35.9000	28.9000	35.2000	+10.000%	8	212	-75.938%
2026-08-10	29.4500	32.4500	29.4500	32.0000	+7.203%	3	211	-73.531%
2026-08-07	23.0000	29.8500	22.2000	29.8500	+24.375%	20	210	-71.625%
2026-08-06	21.7000	25.2700	21.7000	24.0000	+6.195%	13	203	-64.708%
2026-08-05	23.4000	23.4000	21.9500	22.6000	+0.400%	61	201	-62.522%
2026-08-04	22.4000	23.1000	22.4000	22.5100	+24.365%	4	224	-62.372%
2026-08-03	16.0000	18.1000	16.0000	18.1000	+24.058%	4	221	-53.204%
2026-07-31	14.5900	14.5900	14.5900	14.5900	+13.984%	1	221	-41.947%
2026-07-30	12.6000	12.8000	12.6000	12.8000	-3.614%	6	221	-33.828%
2026-07-29	14.6500	14.6500	13.1500	13.2800	-26.630%	106	216	-36.220%
2026-07-27	18.1000	18.1000	18.1000	18.1000	+9.697%	1	219	-53.204%
2026-07-24	19.5000	19.5000	16.5000	16.5000	-14.948%	21	219	-48.667%
2026-07-23	19.7000	20.9000	18.5000	19.4000	+4.865%	53	210	-56.340%
2026-07-22	18.5000	19.8000	18.5000	18.5000	+11.782%	4	186	-54.216%
2026-07-21	14.9100	17.1500	14.9100	16.5500	+15.734%	25	188	-48.822%
2026-07-20	13.7000	14.3000	13.7000	14.3000	-8.917%	5	182	-40.769%
2026-07-17	14.0000	15.7000	14.0000	15.7000	-10.183%	11	181	-46.051%
2026-07-16	15.1000	17.4800	15.1000	17.4800	+29.481%	12	172	-51.545%
2026-07-15	14.0000	14.0000	13.5000	13.5000	-7.534%	36	174	-37.259%
2026-07-14	14.7500	14.9000	14.3000	14.6000	+5.797%	20	193	-41.986%
2026-07-13	14.7400	14.7400	13.7000	13.8000	-8.000%	13	199	-38.623%
2026-07-10	15.0000	15.0000	15.0000	15.0000	-11.243%	1	195	-43.533%
2026-07-09	17.5500	19.7000	16.4500	16.9000	-21.395%	22	195	-49.882%
2026-07-08	21.8000	22.0000	21.5000	21.5000	-12.955%	10	198	-60.605%
2026-07-07	26.4000	26.4000	24.0000	24.7000	-35.509%	13	198	-65.709%
2026-07-02	31.5600	43.6500	31.5600	38.3000	+30.761%	35	172	-77.885%
2026-07-01	26.0000	30.3000	26.0000	29.2900	+18.343%	14	172	-71.082%
2026-06-30	31.1000	31.1000	21.1500	24.7500	+53.727%	56	170	-65.778%
2026-06-29	16.0000	16.5300	15.5000	16.1000	+15.412%	77	148	-47.391%
2026-06-25	14.8400	14.8400	13.9500	13.9500	-18.895%	2	132	-39.283%
2026-06-24	17.2200	17.2200	17.2000	17.2000	-9.474%	5	132	-50.756%
2026-06-23	19.0000	19.0000	19.0000	19.0000	-3.553%	1	133	-55.421%
2026-06-22	24.1000	25.7000	19.7000	19.7000	-29.009%	10	132	-57.005%
2026-06-16	28.3000	28.3000	27.7500	27.7500	-11.905%	6	137	-69.477%
2026-06-15	30.0000	31.5000	30.0000	31.5000	-14.075%	2	140	-73.111%
2026-06-11	35.7300	36.6600	35.7300	36.6600	+13.498%	2	139	-76.896%
2026-06-10	32.3000	32.3000	32.3000	32.3000	-17.497%	5	138	-73.777%
2026-06-09	39.1500	39.1500	39.1500	39.1500	+3.026%	1	133	-78.365%
2026-06-05	46.3300	46.3300	38.0000	38.0000	-13.202%	3	133	-77.711%
2026-06-03	51.3000	51.3000	43.7800	43.7800	-12.440%	11	135	-80.653%
2026-06-02	47.6100	50.0000	47.6100	50.0000	-7.919%	2	141	-83.060%
2026-05-29	58.9000	58.9000	48.6000	54.3000	-8.122%	12	141	-84.401%
2026-05-28	47.8000	60.6500	47.8000	59.1000	+65.454%	11	137	-85.668%
2026-05-27	35.7700	37.3000	35.7200	35.7200	-8.222%	25	136	-76.288%
2026-05-26	36.6200	40.8000	36.6200	38.9200	+29.733%	33	137	-78.237%
2026-05-22	26.4000	30.0000	26.4000	30.0000	+13.766%	4	136	-71.767%
2026-05-20	26.3700	26.3700	26.3700	26.3700	-5.821%	1	136	-67.880%
2026-05-18	27.4000	28.0000	26.8000	28.0000	+12.000%	7	133	-69.750%
2026-05-15	25.0000	25.0000	25.0000	25.0000	-14.966%	4	133	-66.120%
2026-05-14	28.5000	29.8000	28.5000	29.4000	+6.909%	14	137	-71.190%
2026-05-13	25.7100	27.5000	25.7100	27.5000	-6.780%	2	126	-69.200%
2026-05-12	29.5000	29.5000	29.5000	29.5000	0.000%	1	126	-71.288%
2026-05-11	29.5000	29.5000	29.5000	29.5000	+0.683%	2	126	-71.288%
2026-05-08	29.3000	29.3000	29.3000	29.3000	+1.034%	1	125	-71.092%
2026-05-07	31.0800	31.0800	29.0000	29.0000	-15.205%	9	124	-70.793%
2026-05-06	34.1800	35.0800	33.9800	34.2000	+7.920%	8	122	-75.234%
2026-05-05	33.0000	33.0000	31.6900	31.6900	-24.368%	3	118	-73.272%
2026-04-29	41.9000	41.9000	41.9000	41.9000	-6.431%	3	119	-79.785%
2026-04-28	44.7800	44.7800	44.7800	44.7800	-6.514%	1	121	-81.085%
2026-04-27	49.9000	49.9000	47.9000	47.9000	-0.167%	22	120	-82.317%
2026-04-24	48.5000	49.8200	47.9800	47.9800	-10.401%	103	114	-82.347%
2026-04-23	55.0000	55.0000	52.0000	53.5500	-7.672%	9	13	-84.183%
2026-04-21	60.2500	60.2500	58.0000	58.0000	+13.725%	3	4	-85.397%
2026-04-16	52.0000	52.1000	48.1000	51.0000	0.000%	5	4	-83.392%