Dark

AVAV20270115P100
AVAV Jan 15 2027 100.00 Put (AVAV270115P00100000)
option OPRA

EOD

Jul 20, 2026

9.24+8.706%(+0.74)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	9.1500	9.2400	9.1500	9.2400	+8.706%	3	378	0.000%
2026-07-16	8.6100	8.7300	8.5000	8.5000	-6.593%	28	377	+8.706%
2026-07-14	9.0000	9.1000	9.0000	9.1000	+2.825%	2	365	+1.538%
2026-07-10	8.8500	8.8500	8.8500	8.8500	+7.273%	1	363	+4.407%
2026-07-09	8.5000	8.5000	8.0100	8.2500	+35.246%	6	363	+12.000%
2026-07-08	6.1000	6.1000	6.1000	6.1000	-12.857%	3	359	+51.475%
2026-07-07	6.8000	7.0000	6.8000	7.0000	+32.075%	2	357	+32.000%
2026-07-06	5.3000	5.3000	5.3000	5.3000	+8.163%	2	356	+74.340%
2026-07-02	4.9700	4.9700	3.4300	4.9000	-30.000%	24	358	+88.571%
2026-06-30	7.0000	7.5000	6.9800	7.0000	-41.667%	9	358	+32.000%
2026-06-29	11.0000	12.0000	11.0000	12.0000	+7.143%	5	363	-23.000%
2026-06-26	11.2000	11.2000	11.2000	11.2000	-4.355%	1	358	-17.500%
2026-06-25	12.0000	12.0000	11.7100	11.7100	+11.101%	7	357	-21.093%
2026-06-24	10.3000	10.9000	10.3000	10.5400	+4.667%	12	361	-12.334%
2026-06-23	10.0000	10.0800	9.8500	10.0700	+7.816%	9	350	-8.242%
2026-06-22	9.6000	9.6000	9.3400	9.3400	+24.533%	6	354	-1.071%
2026-06-18	7.5000	7.5000	7.5000	7.5000	-8.537%	200	152	+23.200%
2026-06-10	8.2000	8.2000	8.2000	8.2000	+19.013%	1	152	+12.683%
2026-06-08	7.0000	7.0000	6.8900	6.8900	+19.826%	6	152	+34.107%
2026-06-02	5.7500	5.7500	5.7500	5.7500	+4.545%	1	147	+60.696%
2026-05-29	5.5000	5.5000	5.1000	5.5000	+5.769%	13	146	+68.000%
2026-05-28	5.2000	5.2000	5.2000	5.2000	-42.222%	13	133	+77.692%
2026-05-13	9.0000	9.0000	9.0000	9.0000	0.000%	1	121	+2.667%
2026-05-12	9.0000	9.0000	9.0000	9.0000	-4.661%	1	122	+2.667%
2026-05-11	9.4400	9.4400	9.4400	9.4400	+15.122%	1	122	-2.119%
2026-05-07	8.2000	8.2000	8.2000	8.2000	+4.994%	2	121	+12.683%
2026-05-05	8.3000	8.3000	7.0000	7.8100	+9.845%	23	119	+18.310%
2026-04-29	7.1200	7.1300	7.1100	7.1100	+19.496%	10	119	+29.958%
2026-04-23	5.9000	5.9500	5.9000	5.9500	+48.750%	3	112	+55.294%
2026-04-21	5.0000	5.0000	4.0000	4.0000	-34.426%	10	102	+131.000%
2026-04-17	6.1000	6.1000	6.1000	6.1000	-17.568%	2	102	+51.475%
2026-04-10	7.4000	7.4000	7.4000	7.4000	-4.516%	1	103	+24.865%
2026-04-09	7.7500	7.7500	7.7500	7.7500	+5.156%	3	102	+19.226%
2026-04-06	7.1700	7.3800	7.1700	7.3700	-7.875%	5	105	+25.373%
2026-03-30	8.0000	8.2000	7.5000	8.0000	+14.286%	22	100	+15.500%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+24.334%	3	89	+32.000%
2026-03-25	5.6400	5.6500	5.6300	5.6300	-13.385%	10	89	+64.121%
2026-03-24	6.5000	6.5000	6.5000	6.5000	+19.266%	5	79	+42.154%
2026-03-17	5.4700	5.4700	5.4500	5.4500	-16.154%	5	74	+69.541%
2026-03-13	6.5000	6.5000	6.5000	6.5000	-4.692%	20	71	+42.154%
2026-03-11	6.5000	6.8200	6.5000	6.8200	-2.571%	25	71	+35.484%
2026-03-09	7.0000	7.0000	7.0000	7.0000	0.000%	10	76	+32.000%
2026-03-04	7.0000	7.0000	7.0000	7.0000	-22.222%	10	76	+32.000%
2026-03-02	8.9000	9.0000	8.8700	9.0000	+130.769%	37	66	+2.667%
2026-02-26	3.9000	3.9000	3.9000	3.9000	-2.500%	2	29	+136.923%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-11.111%	2	31	+131.000%
2026-02-17	4.5000	4.5000	4.5000	4.5000	+28.571%	1	29	+105.333%
2026-02-11	3.5000	3.5000	3.5000	3.5000	0.000%	2	28	+164.000%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-11.392%	1	27	+164.000%
2026-02-06	4.0500	4.0500	3.9500	3.9500	+1.282%	2	27	+133.924%
2026-02-04	3.9000	3.9000	3.9000	3.9000	+59.184%	1	25	+136.923%
2026-02-02	3.4400	3.4400	2.0500	2.4500	+2.083%	6	24	+277.143%
2026-01-30	2.3900	2.4000	2.3900	2.4000	+29.730%	2	29	+285.000%
2026-01-28	2.2000	2.2000	1.8500	1.8500	+54.167%	2	31	+399.459%
2026-01-27	1.9000	1.9000	1.2000	1.2000	+39.535%	2	29	+670.000%
2026-01-09	2.1800	2.1800	0.8600	0.8600	-49.412%	2	28	+974.419%
2026-01-08	1.5500	1.7500	1.4500	1.7000	-15.000%	6	28	+443.529%
2026-01-07	2.0000	2.0000	2.0000	2.0000	-24.528%	1	24	+362.000%
2026-01-06	2.7000	2.7000	2.6500	2.6500	-20.896%	2	25	+248.679%
2026-01-05	3.3500	3.3500	3.3500	3.3500	+8.766%	1	25	+175.821%
2025-12-23	3.0800	3.0800	3.0800	3.0800	-30.631%	1	25	+200.000%
2025-12-10	6.0000	6.0000	4.4400	4.4400	-28.387%	2	24	+108.108%
2025-11-14	6.2000	6.2000	6.2000	6.2000	+12.727%	1	22	+49.032%
2025-11-11	5.5000	5.5000	5.5000	5.5000	-5.172%	1	21	+68.000%
2025-10-17	6.2000	6.2000	5.8000	5.8000	+3.571%	2	21	+59.310%
2025-10-16	5.6000	5.6000	5.6000	5.6000	+43.959%	10	19	+65.000%
2025-10-08	3.8900	3.8900	3.8900	3.8900	+29.667%	1	9	+137.532%
2025-09-19	3.0000	3.0000	3.0000	3.0000	-42.308%	8	9	+208.000%
2025-09-04	5.2000	5.2000	5.2000	5.2000	+17.117%	1	17	+77.692%
2025-08-20	4.4400	4.4400	4.4400	4.4400	+3.256%	8	16	+108.108%
2025-08-14	4.3000	4.3000	4.3000	4.3000	+4.878%	1	8	+114.884%
2025-07-30	4.1000	4.1000	4.1000	4.1000	-6.818%	1	9	+125.366%
2025-07-28	4.4000	4.4000	4.4000	4.4000	+8.911%	8	10	+110.000%
2025-07-24	4.0400	4.0400	4.0400	4.0400	-19.200%	1	18	+128.713%
2025-07-11	5.0000	5.0000	5.0000	5.0000	-1.186%	1	17	+84.800%
2025-07-10	5.0600	5.0600	5.0600	5.0600	+17.674%	1	16	+82.609%
2025-06-30	4.3000	4.3000	4.3000	4.3000	+7.500%	8	15	+114.884%
2025-06-26	4.0000	4.0000	4.0000	4.0000	-50.000%	1	7	+131.000%
2025-06-20	8.0000	8.0000	8.0000	8.0000	+11.111%	8	7	+15.500%
2025-06-12	7.2000	7.2000	7.2000	7.2000	-22.414%	1	11	+28.333%
2025-05-14	9.2600	9.2800	9.2600	9.2800	-0.322%	2	10	-0.431%
2025-05-12	9.3100	9.3100	9.3100	9.3100	-11.333%	2	8	-0.752%
2025-05-08	10.7000	10.7000	10.5000	10.5000	-8.696%	3	6	-12.000%
2025-05-05	11.5000	11.5000	11.5000	11.5000	-9.662%	1	4	-19.652%
2025-04-29	12.7300	12.7300	12.7300	12.7300	-30.055%	1	3	-27.416%
2025-03-12	18.2000	18.3300	18.2000	18.2000	+95.699%	4	2	-49.231%
2025-01-21	9.3000	9.3000	9.3000	9.3000	0.000%	1	1	-0.645%