Dark

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

EOD

Sep 10, 2026

3.63-36.092%(-2.05)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.0700	4.0700	3.2600	3.6300	-36.092%	25	598	0.000%
2026-09-09	4.3900	5.6800	4.3900	5.6800	+23.478%	18	596	-36.092%
2026-09-08	4.5000	4.6000	4.5000	4.6000	-12.713%	3	587	-21.087%
2026-09-03	5.4000	5.4000	5.0500	5.2700	+6.680%	7	587	-31.120%
2026-08-31	5.1200	5.1200	4.9400	4.9400	-1.594%	2	581	-26.518%
2026-08-28	4.8000	5.1000	4.8000	5.0200	-8.727%	154	580	-27.689%
2026-08-27	5.5000	5.5000	5.5000	5.5000	+4.762%	2	444	-34.000%
2026-08-24	4.9000	5.2500	4.9000	5.2500	+19.318%	5	442	-30.857%
2026-08-20	4.0000	4.4000	3.6200	4.4000	+43.791%	4	437	-17.500%
2026-08-18	3.0000	3.0600	3.0000	3.0600	+6.250%	6	435	+18.627%
2026-08-17	2.8200	2.8800	2.8200	2.8800	+2.857%	6	430	+26.042%
2026-08-14	2.7900	2.8000	2.7900	2.8000	-5.085%	2	426	+29.643%
2026-08-13	3.0700	3.0700	2.9500	2.9500	+2.787%	2	428	+23.051%
2026-08-12	2.9000	2.9000	2.8700	2.8700	-14.328%	2	428	+26.481%
2026-08-10	3.4000	3.4000	3.3500	3.3500	-18.293%	52	429	+8.358%
2026-08-07	4.4000	4.4000	4.1000	4.1000	-18.000%	7	377	-11.463%
2026-08-06	5.0000	5.0000	5.0000	5.0000	-3.846%	2	384	-27.400%
2026-08-05	5.2000	5.2000	5.2000	5.2000	-2.804%	11	386	-30.192%
2026-08-04	5.6200	5.6200	5.3500	5.3500	-18.939%	13	388	-32.150%
2026-08-03	6.6000	6.6000	6.6000	6.6000	-12.000%	2	401	-45.000%
2026-07-31	7.8000	7.8000	7.5000	7.5000	-10.926%	20	399	-51.600%
2026-07-30	8.5000	8.5000	8.4200	8.4200	+0.238%	2	379	-56.888%
2026-07-29	8.1000	8.4000	8.1000	8.4000	+23.529%	3	380	-56.786%
2026-07-27	6.8000	6.8000	6.8000	6.8000	-11.917%	1	377	-46.618%
2026-07-23	7.6400	7.7200	7.6400	7.7200	-16.450%	2	376	-52.979%
2026-07-20	9.1500	9.2400	9.1500	9.2400	+8.706%	3	378	-60.714%
2026-07-16	8.6100	8.7300	8.5000	8.5000	-6.593%	28	377	-57.294%
2026-07-14	9.0000	9.1000	9.0000	9.1000	+2.825%	2	365	-60.110%
2026-07-10	8.8500	8.8500	8.8500	8.8500	+7.273%	1	363	-58.983%
2026-07-09	8.5000	8.5000	8.0100	8.2500	+35.246%	6	363	-56.000%
2026-07-08	6.1000	6.1000	6.1000	6.1000	-12.857%	3	359	-40.492%
2026-07-07	6.8000	7.0000	6.8000	7.0000	+32.075%	2	357	-48.143%
2026-07-06	5.3000	5.3000	5.3000	5.3000	+8.163%	2	356	-31.509%
2026-07-02	4.9700	4.9700	3.4300	4.9000	-30.000%	24	358	-25.918%
2026-06-30	7.0000	7.5000	6.9800	7.0000	-41.667%	9	358	-48.143%
2026-06-29	11.0000	12.0000	11.0000	12.0000	+7.143%	5	363	-69.750%
2026-06-26	11.2000	11.2000	11.2000	11.2000	-4.355%	1	358	-67.589%
2026-06-25	12.0000	12.0000	11.7100	11.7100	+11.101%	7	357	-69.001%
2026-06-24	10.3000	10.9000	10.3000	10.5400	+4.667%	12	361	-65.560%
2026-06-23	10.0000	10.0800	9.8500	10.0700	+7.816%	9	350	-63.952%
2026-06-22	9.6000	9.6000	9.3400	9.3400	+24.533%	6	354	-61.135%
2026-06-18	7.5000	7.5000	7.5000	7.5000	-8.537%	200	152	-51.600%
2026-06-10	8.2000	8.2000	8.2000	8.2000	+19.013%	1	152	-55.732%
2026-06-08	7.0000	7.0000	6.8900	6.8900	+19.826%	6	152	-47.315%
2026-06-02	5.7500	5.7500	5.7500	5.7500	+4.545%	1	147	-36.870%
2026-05-29	5.5000	5.5000	5.1000	5.5000	+5.769%	13	146	-34.000%
2026-05-28	5.2000	5.2000	5.2000	5.2000	-42.222%	13	133	-30.192%
2026-05-13	9.0000	9.0000	9.0000	9.0000	0.000%	1	121	-59.667%
2026-05-12	9.0000	9.0000	9.0000	9.0000	-4.661%	1	122	-59.667%
2026-05-11	9.4400	9.4400	9.4400	9.4400	+15.122%	1	122	-61.547%
2026-05-07	8.2000	8.2000	8.2000	8.2000	+4.994%	2	121	-55.732%
2026-05-05	8.3000	8.3000	7.0000	7.8100	+9.845%	23	119	-53.521%
2026-04-29	7.1200	7.1300	7.1100	7.1100	+19.496%	10	119	-48.945%
2026-04-23	5.9000	5.9500	5.9000	5.9500	+48.750%	3	112	-38.992%
2026-04-21	5.0000	5.0000	4.0000	4.0000	-34.426%	10	102	-9.250%
2026-04-17	6.1000	6.1000	6.1000	6.1000	-17.568%	2	102	-40.492%
2026-04-10	7.4000	7.4000	7.4000	7.4000	-4.516%	1	103	-50.946%
2026-04-09	7.7500	7.7500	7.7500	7.7500	+5.156%	3	102	-53.161%
2026-04-06	7.1700	7.3800	7.1700	7.3700	-7.875%	5	105	-50.746%
2026-03-30	8.0000	8.2000	7.5000	8.0000	+14.286%	22	100	-54.625%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+24.334%	3	89	-48.143%
2026-03-25	5.6400	5.6500	5.6300	5.6300	-13.385%	10	89	-35.524%
2026-03-24	6.5000	6.5000	6.5000	6.5000	+19.266%	5	79	-44.154%
2026-03-17	5.4700	5.4700	5.4500	5.4500	-16.154%	5	74	-33.394%
2026-03-13	6.5000	6.5000	6.5000	6.5000	-4.692%	20	71	-44.154%
2026-03-11	6.5000	6.8200	6.5000	6.8200	-2.571%	25	71	-46.774%
2026-03-09	7.0000	7.0000	7.0000	7.0000	0.000%	10	76	-48.143%
2026-03-04	7.0000	7.0000	7.0000	7.0000	-22.222%	10	76	-48.143%
2026-03-02	8.9000	9.0000	8.8700	9.0000	+130.769%	37	66	-59.667%
2026-02-26	3.9000	3.9000	3.9000	3.9000	-2.500%	2	29	-6.923%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-11.111%	2	31	-9.250%
2026-02-17	4.5000	4.5000	4.5000	4.5000	+28.571%	1	29	-19.333%
2026-02-11	3.5000	3.5000	3.5000	3.5000	0.000%	2	28	+3.714%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-11.392%	1	27	+3.714%
2026-02-06	4.0500	4.0500	3.9500	3.9500	+1.282%	2	27	-8.101%
2026-02-04	3.9000	3.9000	3.9000	3.9000	+59.184%	1	25	-6.923%
2026-02-02	3.4400	3.4400	2.0500	2.4500	+2.083%	6	24	+48.163%
2026-01-30	2.3900	2.4000	2.3900	2.4000	+29.730%	2	29	+51.250%
2026-01-28	2.2000	2.2000	1.8500	1.8500	+54.167%	2	31	+96.216%
2026-01-27	1.9000	1.9000	1.2000	1.2000	+39.535%	2	29	+202.500%
2026-01-09	2.1800	2.1800	0.8600	0.8600	-49.412%	2	28	+322.093%
2026-01-08	1.5500	1.7500	1.4500	1.7000	-15.000%	6	28	+113.529%
2026-01-07	2.0000	2.0000	2.0000	2.0000	-24.528%	1	24	+81.500%
2026-01-06	2.7000	2.7000	2.6500	2.6500	-20.896%	2	25	+36.981%
2026-01-05	3.3500	3.3500	3.3500	3.3500	+8.766%	1	25	+8.358%
2025-12-23	3.0800	3.0800	3.0800	3.0800	-30.631%	1	25	+17.857%
2025-12-10	6.0000	6.0000	4.4400	4.4400	-28.387%	2	24	-18.243%
2025-11-14	6.2000	6.2000	6.2000	6.2000	+12.727%	1	22	-41.452%
2025-11-11	5.5000	5.5000	5.5000	5.5000	-5.172%	1	21	-34.000%
2025-10-17	6.2000	6.2000	5.8000	5.8000	+3.571%	2	21	-37.414%
2025-10-16	5.6000	5.6000	5.6000	5.6000	+43.959%	10	19	-35.179%
2025-10-08	3.8900	3.8900	3.8900	3.8900	+29.667%	1	9	-6.684%
2025-09-19	3.0000	3.0000	3.0000	3.0000	-42.308%	8	9	+21.000%
2025-09-04	5.2000	5.2000	5.2000	5.2000	+17.117%	1	17	-30.192%
2025-08-20	4.4400	4.4400	4.4400	4.4400	+3.256%	8	16	-18.243%
2025-08-14	4.3000	4.3000	4.3000	4.3000	+4.878%	1	8	-15.581%
2025-07-30	4.1000	4.1000	4.1000	4.1000	-6.818%	1	9	-11.463%
2025-07-28	4.4000	4.4000	4.4000	4.4000	+8.911%	8	10	-17.500%
2025-07-24	4.0400	4.0400	4.0400	4.0400	-19.200%	1	18	-10.149%
2025-07-11	5.0000	5.0000	5.0000	5.0000	-1.186%	1	17	-27.400%
2025-07-10	5.0600	5.0600	5.0600	5.0600	+17.674%	1	16	-28.261%
2025-06-30	4.3000	4.3000	4.3000	4.3000	+7.500%	8	15	-15.581%
2025-06-26	4.0000	4.0000	4.0000	4.0000	-50.000%	1	7	-9.250%
2025-06-20	8.0000	8.0000	8.0000	8.0000	+11.111%	8	7	-54.625%
2025-06-12	7.2000	7.2000	7.2000	7.2000	-22.414%	1	11	-49.583%
2025-05-14	9.2600	9.2800	9.2600	9.2800	-0.322%	2	10	-60.884%
2025-05-12	9.3100	9.3100	9.3100	9.3100	-11.333%	2	8	-61.010%
2025-05-08	10.7000	10.7000	10.5000	10.5000	-8.696%	3	6	-65.429%
2025-05-05	11.5000	11.5000	11.5000	11.5000	-9.662%	1	4	-68.435%
2025-04-29	12.7300	12.7300	12.7300	12.7300	-30.055%	1	3	-71.485%
2025-03-12	18.2000	18.3300	18.2000	18.2000	+95.699%	4	2	-80.055%
2025-01-21	9.3000	9.3000	9.3000	9.3000	0.000%	1	1	-60.968%