Dark

AVAV20270115P130
AVAV Jan 15 2027 130.00 Put (AVAV270115P00130000)
option OPRA

EOD

Sep 10, 2026

11.40-32.981%(-5.61)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.1000	13.1000	10.7000	11.4000	-32.981%	199	569	0.000%
2026-09-09	16.3000	17.2000	16.2000	17.0100	+18.951%	21	419	-32.981%
2026-09-08	14.4300	14.4300	14.3000	14.3000	-7.742%	6	410	-20.280%
2026-09-04	15.5000	15.5000	15.5000	15.5000	-2.516%	20	398	-26.452%
2026-09-02	15.7000	15.9000	15.7000	15.9000	-0.625%	2	398	-28.302%
2026-09-01	16.0000	16.0000	16.0000	16.0000	+3.896%	1	396	-28.750%
2026-08-31	15.6900	15.6900	15.4000	15.4000	-3.750%	8	397	-25.974%
2026-08-26	16.0500	16.1000	15.7000	16.0000	+0.629%	48	404	-28.750%
2026-08-25	15.5800	15.9000	15.5800	15.9000	+5.298%	4	385	-28.302%
2026-08-24	14.8000	15.1000	14.8000	15.1000	+11.852%	11	383	-24.503%
2026-08-20	11.4000	13.5000	11.4000	13.5000	+32.353%	5	376	-15.556%
2026-08-19	10.4000	10.4000	10.2000	10.2000	+5.155%	6	376	+11.765%
2026-08-18	9.7000	9.7000	9.7000	9.7000	+7.778%	1	370	+17.526%
2026-08-17	9.0000	9.0000	9.0000	9.0000	+4.773%	1	370	+26.667%
2026-08-12	8.5900	8.5900	8.5900	8.5900	-14.100%	1	370	+32.712%
2026-08-10	9.9300	10.0000	9.9300	10.0000	-21.569%	2	370	+14.000%
2026-08-07	12.7500	12.7500	12.7500	12.7500	-10.839%	1	369	-10.588%
2026-08-06	14.3000	14.3000	14.3000	14.3000	0.000%	5	370	-20.280%
2026-08-04	14.7500	14.7500	14.3000	14.3000	-16.860%	6	368	-20.280%
2026-08-03	17.1100	17.2000	17.1100	17.2000	-8.364%	4	371	-33.721%
2026-07-27	19.7000	19.7000	18.7000	18.7700	+3.702%	6	367	-39.265%
2026-07-23	19.3000	19.3000	17.5000	18.1000	-13.064%	5	361	-37.017%
2026-07-21	20.7100	20.8200	20.7100	20.8200	-7.054%	2	359	-45.245%
2026-07-13	22.4000	22.4000	22.4000	22.4000	+11.443%	1	361	-49.107%
2026-07-09	20.1000	20.1000	20.1000	20.1000	+21.084%	1	361	-43.284%
2026-07-07	16.6000	16.6000	16.5000	16.6000	+21.168%	150	360	-31.325%
2026-07-06	13.7000	13.7000	13.7000	13.7000	+12.295%	1	261	-16.788%
2026-07-02	12.6900	12.7900	12.0000	12.2000	-15.862%	7	257	-6.557%
2026-06-30	14.5000	14.5000	14.5000	14.5000	-39.583%	1	257	-21.379%
2026-06-29	24.0000	24.0000	24.0000	24.0000	-4.000%	1	256	-52.500%
2026-06-25	25.0000	25.0000	25.0000	25.0000	+13.122%	10	255	-54.400%
2026-06-23	22.7000	22.7000	22.1000	22.1000	+0.455%	3	245	-48.416%
2026-06-22	20.0000	22.0000	20.0000	22.0000	+18.919%	22	243	-48.182%
2026-06-18	18.5000	18.5000	18.5000	18.5000	-3.141%	1	225	-38.378%
2026-06-16	19.1000	19.1000	19.0000	19.1000	+6.111%	7	225	-40.314%
2026-06-12	18.0000	18.0000	18.0000	18.0000	+1.124%	2	225	-36.667%
2026-06-11	17.9000	18.2000	17.8000	17.8000	+11.250%	14	223	-35.955%
2026-06-05	14.6000	16.0000	14.6000	16.0000	+1.266%	2	221	-28.750%
2026-06-03	15.8000	16.2000	15.8000	15.8000	+21.538%	10	219	-27.848%
2026-06-01	13.0000	13.0000	13.0000	13.0000	+2.362%	1	220	-12.308%
2026-05-29	12.7000	12.7000	12.7000	12.7000	+1.926%	1	219	-10.236%
2026-05-28	12.4600	12.4600	12.4600	12.4600	-29.605%	2	218	-8.507%
2026-05-22	19.3000	19.3000	14.4000	17.7000	-11.500%	11	206	-35.593%
2026-05-21	20.0000	20.0000	19.2000	20.0000	-1.478%	21	193	-43.000%
2026-05-20	20.8000	20.8000	20.3000	20.3000	-4.560%	5	193	-43.842%
2026-05-19	21.2700	21.2700	21.2700	21.2700	+6.831%	1	192	-46.403%
2026-05-15	21.5000	22.0000	19.9100	19.9100	-3.350%	55	192	-42.742%
2026-05-14	20.6300	20.6300	20.6000	20.6000	+3.000%	5	177	-44.660%
2026-05-12	20.0000	20.0000	20.0000	20.0000	-2.913%	1	171	-43.000%
2026-05-11	20.6000	20.6000	20.6000	20.6000	+7.853%	1	171	-44.660%
2026-05-08	18.5800	19.8000	18.5800	19.1000	+3.804%	29	171	-40.314%
2026-05-05	18.4000	18.4000	18.4000	18.4000	+29.577%	1	152	-38.043%
2026-04-30	14.2000	14.2000	14.2000	14.2000	+20.441%	1	151	-19.718%
2026-04-22	11.8000	11.8000	11.7900	11.7900	-15.786%	10	150	-3.308%
2026-04-14	14.0000	14.0000	14.0000	14.0000	-15.663%	5	141	-18.571%
2026-04-10	16.6000	16.6000	16.6000	16.6000	-2.353%	1	139	-31.325%
2026-04-09	17.0000	17.0000	17.0000	17.0000	-2.857%	20	140	-32.941%
2026-03-31	17.5000	17.5000	17.5000	17.5000	+21.528%	15	120	-34.857%
2026-03-26	14.4000	14.4000	14.4000	14.4000	+2.857%	1	105	-20.833%
2026-03-20	14.0000	14.0000	14.0000	14.0000	0.000%	5	104	-18.571%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-8.497%	3	99	-18.571%
2026-03-11	15.3000	15.3000	15.3000	15.3000	+3.729%	2	96	-25.490%
2026-03-10	13.4000	14.7500	13.4000	14.7500	-7.870%	11	95	-22.712%
2026-03-05	16.0000	16.0100	16.0000	16.0100	+10.414%	21	84	-28.795%
2026-03-03	14.1500	14.5000	14.1500	14.5000	-24.282%	2	63	-21.379%
2026-03-02	16.0000	19.1500	16.0000	19.1500	+87.745%	32	63	-40.470%
2026-02-27	10.2000	10.2000	10.2000	10.2000	+3.553%	1	32	+11.765%
2026-02-18	9.8500	9.8500	9.8500	9.8500	+77.477%	1	31	+15.736%
2026-01-27	5.5500	5.5500	5.5500	5.5500	+2.778%	1	32	+105.405%
2026-01-26	5.4000	5.4000	5.4000	5.4000	-40.000%	1	33	+111.111%
2025-12-30	9.0000	9.0000	9.0000	9.0000	+5.882%	1	34	+26.667%
2025-12-26	8.5000	8.5000	8.5000	8.5000	-4.709%	1	33	+34.118%
2025-12-24	8.9200	8.9200	8.9200	8.9200	-12.549%	1	31	+27.803%
2025-12-12	10.2000	10.2000	10.2000	10.2000	-15.000%	2	31	+11.765%
2025-12-10	13.2000	13.2000	12.0000	12.0000	+0.840%	21	29	-5.000%
2025-11-20	11.9000	11.9000	11.9000	11.9000	+17.822%	1	32	-4.202%
2025-10-16	10.1000	10.1000	10.1000	10.1000	+12.222%	1	31	+12.871%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+6.007%	1	31	+26.667%
2025-10-02	8.5000	8.5000	8.4900	8.4900	-17.573%	20	32	+34.276%
2025-09-05	10.3000	10.3000	10.3000	10.3000	+0.980%	2	12	+10.680%
2025-07-16	9.6500	10.2000	9.6500	10.2000	+3.030%	2	12	+11.765%
2025-07-14	9.9000	9.9000	9.9000	9.9000	-1.000%	1	12	+15.152%
2025-07-11	9.6800	10.0000	9.6800	10.0000	0.000%	2	12	+14.000%
2025-06-25	10.0000	10.0000	10.0000	10.0000	-34.211%	1	11	+14.000%
2025-06-20	15.2000	15.2000	15.2000	15.2000	+6.294%	2	11	-25.000%
2025-06-09	14.6200	14.6200	14.3000	14.3000	-8.333%	2	11	-20.280%
2025-06-05	15.6000	15.6000	15.6000	15.6000	-4.878%	1	11	-26.923%
2025-06-02	16.4000	16.4000	16.4000	16.4000	-15.594%	1	11	-30.488%
2025-05-19	19.4300	19.4300	19.4300	19.4300	-12.674%	4	11	-41.328%
2025-05-06	22.2500	22.2500	22.2500	22.2500	-12.229%	1	12	-48.764%
2025-04-24	25.3500	25.3500	25.3500	25.3500	-21.856%	3	11	-55.030%
2025-03-26	32.4400	32.4400	32.4400	32.4400	-5.146%	1	8	-64.858%
2025-03-10	32.5000	34.2000	32.5000	34.2000	0.000%	7	7	-66.667%