Dark

AVAV20270115P120
AVAV Jan 15 2027 120.00 Put (AVAV270115P00120000)
option OPRA

EOD

Sep 10, 2026

9.05-27.309%(-3.40)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.9000	9.0500	7.9000	9.0500	-27.309%	21	304	0.000%
2026-09-09	11.4500	12.5000	11.4300	12.4500	+18.798%	16	295	-27.309%
2026-09-08	10.4800	10.4800	10.4800	10.4800	-8.070%	1	279	-13.645%
2026-09-04	11.0700	11.4000	11.0700	11.4000	+2.703%	2	279	-20.614%
2026-09-03	11.0500	11.1000	11.0500	11.1000	-3.478%	6	279	-18.468%
2026-09-02	12.3000	12.3000	11.5000	11.5000	+1.143%	2	273	-21.304%
2026-08-31	11.3700	11.3700	11.3700	11.3700	-4.454%	1	271	-20.405%
2026-08-27	11.9000	11.9000	11.9000	11.9000	0.000%	1	270	-23.950%
2026-08-26	11.9000	11.9000	11.9000	11.9000	+1.709%	1	271	-23.950%
2026-08-25	11.6000	11.7500	11.3300	11.7000	+3.175%	41	270	-22.650%
2026-08-24	10.9200	11.3400	10.9000	11.3400	+15.714%	7	247	-20.194%
2026-08-20	8.6000	9.8000	8.6000	9.8000	+35.734%	5	241	-7.653%
2026-08-19	8.1000	8.1000	7.2200	7.2200	+26.667%	2	238	+25.346%
2026-08-14	5.7000	5.7000	5.7000	5.7000	-8.065%	1	237	+58.772%
2026-08-12	6.2000	6.2000	6.2000	6.2000	-6.061%	2	237	+45.968%
2026-08-11	6.6000	6.6000	6.6000	6.6000	-17.500%	1	235	+37.121%
2026-08-10	7.3500	8.0000	7.3500	8.0000	+10.041%	2	234	+13.125%
2026-08-07	9.1600	9.1600	7.2700	7.2700	-22.660%	2	235	+24.484%
2026-08-06	9.4000	9.4000	9.4000	9.4000	-27.692%	11	235	-3.723%
2026-08-03	13.5500	13.5500	13.0000	13.0000	-19.255%	3	235	-30.385%
2026-07-29	15.1000	16.2000	15.1000	16.1000	+8.637%	5	236	-43.789%
2026-07-27	14.8200	14.8200	14.8200	14.8200	-0.202%	1	233	-38.934%
2026-07-23	14.8500	14.8500	14.8500	14.8500	-1.000%	1	234	-39.057%
2026-07-22	15.0000	15.0000	15.0000	15.0000	-5.063%	1	234	-39.667%
2026-07-21	16.0000	16.0000	15.8000	15.8000	-12.222%	3	233	-42.722%
2026-07-20	18.0000	18.0000	18.0000	18.0000	+9.756%	1	233	-49.722%
2026-07-17	16.2000	16.4000	16.0000	16.4000	-2.671%	13	232	-44.817%
2026-07-16	16.8500	16.8500	16.8500	16.8500	+1.506%	1	230	-46.291%
2026-07-10	16.6000	16.6000	16.6000	16.6000	+20.029%	1	230	-45.482%
2026-07-08	13.5000	14.1000	13.5000	13.8300	+12.439%	79	230	-34.563%
2026-07-07	12.3000	12.3000	12.3000	12.3000	+47.659%	1	203	-26.423%
2026-07-02	9.4000	9.4000	8.3300	8.3300	-40.922%	2	202	+8.643%
2026-06-30	12.4000	14.5300	12.4000	14.1000	-29.500%	5	202	-35.816%
2026-06-29	18.6000	20.0000	18.6000	20.0000	+2.302%	19	203	-54.750%
2026-06-26	19.5500	19.5500	19.5500	19.5500	+6.250%	2	188	-53.708%
2026-06-24	18.3000	18.4000	18.1000	18.4000	+14.286%	60	186	-50.815%
2026-06-22	15.2000	16.1000	15.2000	16.1000	+15.000%	12	133	-43.789%
2026-06-18	12.4000	14.2700	12.4000	14.0000	-4.762%	3	120	-35.357%
2026-06-17	14.4000	14.7000	14.4000	14.7000	+9.701%	3	120	-38.435%
2026-06-15	13.4000	13.4000	13.4000	13.4000	-7.586%	1	119	-32.463%
2026-06-11	14.5000	14.5000	14.5000	14.5000	0.000%	4	118	-37.586%
2026-06-10	14.7500	14.7500	14.5000	14.5000	+8.209%	21	116	-37.586%
2026-06-08	13.6000	13.6000	13.4000	13.4000	+27.619%	4	97	-32.463%
2026-06-02	10.5500	10.5500	10.5000	10.5000	-2.235%	2	94	-13.810%
2026-06-01	10.6000	10.7400	10.6000	10.7400	+1.801%	10	92	-15.736%
2026-05-29	10.5500	10.5500	10.5500	10.5500	-33.228%	2	91	-14.218%
2026-05-21	15.5000	15.8000	15.5000	15.8000	-4.762%	2	89	-42.722%
2026-05-13	16.5900	16.5900	16.5900	16.5900	+7.727%	2	89	-45.449%
2026-05-08	15.5000	15.5000	15.4000	15.4000	+2.667%	3	87	-41.234%
2026-05-05	13.0000	15.0000	13.0000	15.0000	+36.364%	20	85	-39.667%
2026-05-01	11.0000	11.0000	11.0000	11.0000	+15.789%	1	72	-17.727%
2026-04-21	9.5000	9.5000	9.5000	9.5000	-29.104%	15	72	-4.737%
2026-04-09	13.3000	13.4000	13.3000	13.4000	+11.667%	2	87	-32.463%
2026-03-20	12.0000	12.0000	12.0000	12.0000	+7.143%	4	87	-24.583%
2026-03-13	11.2000	11.2000	11.2000	11.2000	-11.462%	5	87	-19.196%
2026-03-11	12.6500	12.6500	12.6500	12.6500	+5.417%	1	89	-28.458%
2026-03-04	12.0000	12.0000	12.0000	12.0000	0.000%	1	88	-24.583%
2026-03-03	12.0000	12.0000	12.0000	12.0000	-24.051%	1	87	-24.583%
2026-03-02	15.8000	15.8000	15.8000	15.8000	+143.077%	15	86	-42.722%
2026-02-20	6.5000	6.5000	6.5000	6.5000	-3.274%	4	71	+39.231%
2026-02-19	6.7200	6.7200	6.7200	6.7200	+6.667%	4	71	+34.673%
2026-01-05	6.3000	6.3000	6.3000	6.3000	-1.408%	9	76	+43.651%
2025-12-29	6.6300	6.6300	6.3900	6.3900	-24.824%	26	76	+41.628%
2025-12-12	8.5000	8.5000	8.5000	8.5000	-1.163%	1	55	+6.471%
2025-12-03	8.6000	8.6000	8.6000	8.6000	-15.686%	4	54	+5.233%
2025-11-24	10.2000	10.2000	10.2000	10.2000	+14.607%	9	50	-11.275%
2025-11-17	8.9000	8.9000	8.9000	8.9000	+28.986%	3	41	+1.685%
2025-10-29	6.7300	6.9000	6.7300	6.9000	-24.176%	4	38	+31.159%
2025-10-20	9.1000	9.1000	9.1000	9.1000	+26.741%	7	38	-0.549%
2025-10-13	7.1800	7.1800	7.1800	7.1800	-25.208%	6	39	+26.045%
2025-09-04	9.6000	9.6000	9.6000	9.6000	+41.176%	2	39	-5.729%
2025-07-17	6.8000	6.8000	6.8000	6.8000	-10.526%	2	37	+33.088%
2025-07-11	7.3500	7.6000	7.3500	7.6000	+5.556%	2	36	+19.079%
2025-06-30	7.2000	7.2000	7.2000	7.2000	-4.000%	2	35	+25.694%
2025-06-27	7.5000	7.5000	7.5000	7.5000	+15.385%	5	33	+20.667%
2025-06-26	6.5000	6.5000	6.5000	6.5000	-14.474%	4	28	+39.231%
2025-06-25	7.6000	7.6000	7.6000	7.6000	-50.968%	1	24	+19.079%
2025-05-14	15.5000	15.5000	15.5000	15.5000	-14.835%	1	24	-41.613%
2025-05-06	18.2000	18.2000	18.2000	18.2000	-9.453%	1	25	-50.275%
2025-04-28	20.1000	20.1000	20.1000	20.1000	-8.009%	1	26	-54.975%
2025-04-24	21.8500	21.8500	21.8500	21.8500	+0.924%	1	25	-58.581%
2025-04-16	21.6500	21.6500	21.6500	21.6500	-25.678%	2	26	-58.199%
2025-03-31	29.1300	29.1300	29.1300	29.1300	-1.919%	1	24	-68.932%
2025-03-11	29.7000	29.7000	29.7000	29.7000	-4.194%	6	24	-69.529%
2025-03-05	31.0000	31.0000	31.0000	31.0000	+38.269%	1	18	-70.806%
2025-03-03	22.5000	22.5000	22.3000	22.4200	+23.187%	8	18	-59.634%
2025-02-13	18.2000	18.2000	18.2000	18.2000	-6.715%	10	6	-50.275%
2025-01-13	19.5100	19.5100	19.5100	19.5100	+8.389%	3	6	-53.614%
2024-12-26	18.0000	18.0000	18.0000	18.0000	+12.500%	1	3	-49.722%
2024-12-05	16.0000	16.0000	16.0000	16.0000	0.000%	2	2	-43.438%