Dark

AVAV20270115P140
AVAV Jan 15 2027 140.00 Put (AVAV270115P00140000)
option OPRA

EOD

Sep 10, 2026

17.05-24.558%(-5.55)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.7500	18.7500	15.2000	17.0500	-24.558%	24	235	0.000%
2026-09-09	19.3800	22.6000	19.3800	22.6000	+19.577%	15	226	-24.558%
2026-09-08	19.0300	19.2000	18.4100	18.9000	-12.903%	20	218	-9.788%
2026-09-04	21.7000	21.7000	21.7000	21.7000	+0.930%	1	213	-21.429%
2026-09-02	21.5000	21.5000	21.5000	21.5000	+5.911%	1	213	-20.698%
2026-08-31	20.3000	20.3000	20.3000	20.3000	-6.452%	3	212	-16.010%
2026-08-27	21.7000	21.7000	21.7000	21.7000	+3.828%	10	213	-21.429%
2026-08-26	20.6000	20.9000	20.6000	20.9000	+4.500%	16	223	-18.421%
2026-08-24	20.0000	20.0000	20.0000	20.0000	+23.457%	1	208	-14.750%
2026-08-20	16.0000	16.2000	16.0000	16.2000	+18.248%	34	208	+5.247%
2026-08-19	13.7000	13.7000	13.7000	13.7000	+6.202%	3	189	+24.453%
2026-08-18	13.0000	13.0000	12.5300	12.9000	+0.781%	29	188	+32.171%
2026-08-10	13.1100	13.1100	12.8000	12.8000	-24.706%	7	192	+33.203%
2026-08-07	17.0000	17.0000	17.0000	17.0000	-7.609%	1	193	+0.294%
2026-08-06	18.4000	18.4000	18.4000	18.4000	-26.400%	5	192	-7.337%
2026-07-31	25.0000	25.0000	25.0000	25.0000	+2.881%	3	187	-31.800%
2026-07-24	24.3000	24.3000	24.3000	24.3000	+3.492%	2	190	-29.835%
2026-07-23	23.4800	23.4800	23.4800	23.4800	-5.513%	1	192	-27.385%
2026-07-22	24.8500	24.8500	24.8500	24.8500	-7.276%	1	192	-31.388%
2026-07-21	26.8000	26.8000	26.8000	26.8000	-4.626%	1	191	-36.381%
2026-07-20	28.2000	28.2000	28.1000	28.1000	+14.228%	16	192	-39.324%
2026-07-09	24.6000	24.6000	24.6000	24.6000	+23.000%	1	176	-30.691%
2026-07-07	20.0000	20.0000	20.0000	20.0000	+8.108%	1	175	-14.750%
2026-07-01	18.5000	18.5000	18.5000	18.5000	-19.565%	1	174	-7.838%
2026-06-30	23.0000	23.0000	23.0000	23.0000	-20.608%	4	173	-25.870%
2026-06-29	28.9700	28.9700	28.9700	28.9700	-6.548%	1	173	-41.146%
2026-06-25	30.3100	31.0000	30.3100	31.0000	+6.897%	2	172	-45.000%
2026-06-24	29.0000	29.0000	29.0000	29.0000	+9.848%	1	172	-41.207%
2026-06-23	27.3700	27.3700	26.4000	26.4000	+3.529%	18	171	-35.417%
2026-06-22	25.5000	25.5000	25.5000	25.5000	+12.335%	1	157	-33.137%
2026-06-18	23.2000	23.2000	22.7000	22.7000	-1.304%	3	156	-24.890%
2026-06-17	23.0000	23.0000	23.0000	23.0000	-3.158%	1	156	-25.870%
2026-06-16	23.7500	23.8000	23.7500	23.7500	+7.955%	10	156	-28.211%
2026-06-15	22.0000	22.0000	22.0000	22.0000	-4.348%	5	153	-22.500%
2026-06-12	23.0000	23.0000	23.0000	23.0000	+4.545%	10	153	-25.870%
2026-06-11	22.6000	22.6000	22.0000	22.0000	-1.345%	3	149	-22.500%
2026-06-10	22.5000	22.5000	22.3000	22.3000	+6.190%	3	146	-23.543%
2026-06-08	20.8000	21.0000	20.8000	21.0000	+19.318%	2	143	-18.810%
2026-06-04	17.6000	17.6000	17.6000	17.6000	+1.734%	1	141	-3.125%
2026-06-02	17.3000	17.3000	17.3000	17.3000	-3.352%	1	141	-1.445%
2026-05-29	17.9000	17.9000	17.9000	17.9000	-24.790%	4	142	-4.749%
2026-05-22	24.1000	24.1000	23.8000	23.8000	-0.833%	3	140	-28.361%
2026-05-21	25.1000	25.1000	24.0000	24.0000	-9.434%	19	135	-28.958%
2026-05-19	26.1000	26.6000	26.1000	26.5000	+4.660%	68	135	-35.660%
2026-05-13	25.3200	25.3200	25.3200	25.3200	+0.476%	5	106	-32.662%
2026-05-11	25.2000	25.2000	25.2000	25.2000	+14.027%	3	101	-32.341%
2026-05-06	23.4000	23.4000	22.1000	22.1000	+0.455%	10	98	-22.851%
2026-05-05	22.0000	22.0000	22.0000	22.0000	+27.907%	1	91	-22.500%
2026-04-24	17.2000	17.2000	17.2000	17.2000	+10.611%	1	90	-0.872%
2026-04-21	15.5500	15.5500	15.5500	15.5500	-11.648%	1	90	+9.646%
2026-04-17	17.6000	17.6000	17.6000	17.6000	-15.466%	1	90	-3.125%
2026-04-10	20.8200	20.8200	20.8200	20.8200	-1.374%	1	89	-18.108%
2026-04-07	21.1100	21.1100	21.1100	21.1100	+26.407%	1	88	-19.233%
2026-03-23	16.7000	16.7000	16.7000	16.7000	-7.222%	5	89	+2.096%
2026-03-20	18.0000	18.0000	18.0000	18.0000	-2.703%	30	84	-5.278%
2026-03-06	18.5000	18.5000	18.5000	18.5000	-3.646%	1	68	-7.838%
2026-03-05	18.8000	19.2000	18.8000	19.2000	+61.752%	2	68	-11.198%
2026-02-25	11.8700	11.8700	11.8700	11.8700	+2.151%	1	67	+43.639%
2026-02-20	11.6200	11.6200	11.6200	11.6200	-0.684%	1	67	+46.730%
2026-02-09	11.7000	11.7000	11.7000	11.7000	-2.500%	10	67	+45.726%
2026-02-06	12.0000	12.0000	12.0000	12.0000	+14.286%	10	77	+42.083%
2026-02-04	10.5000	10.5000	10.5000	10.5000	+81.034%	5	77	+62.381%
2026-01-09	5.8000	5.8000	5.8000	5.8000	+4.505%	10	82	+193.966%
2026-01-08	6.5000	6.5000	5.5100	5.5500	-20.714%	12	82	+207.207%
2026-01-07	7.3000	8.0000	7.0000	7.0000	-12.500%	31	85	+143.571%
2026-01-06	8.0000	8.0000	8.0000	8.0000	-11.111%	50	105	+113.125%
2026-01-05	9.0000	9.0000	9.0000	9.0000	-24.051%	2	118	+89.444%
2025-12-31	11.8500	11.8500	11.8500	11.8500	+7.727%	25	118	+43.882%
2025-12-26	11.0000	11.0000	11.0000	11.0000	-15.385%	11	118	+55.000%
2025-12-10	14.0000	14.0600	13.0000	13.0000	-1.515%	69	107	+31.154%
2025-12-04	13.2000	13.2000	13.2000	13.2000	-5.714%	10	38	+29.167%
2025-11-20	14.0000	14.0000	14.0000	14.0000	+0.575%	4	38	+21.786%
2025-11-18	13.9200	13.9200	13.9200	13.9200	+21.043%	1	34	+22.486%
2025-10-20	11.5000	11.5000	11.5000	11.5000	-10.156%	12	33	+48.261%
2025-08-29	12.8000	12.8000	12.8000	12.8000	+14.082%	5	40	+33.203%
2025-08-15	10.9000	11.2200	10.9000	11.2200	+1.081%	3	40	+51.961%
2025-07-28	11.1000	11.1000	11.1000	11.1000	-18.262%	2	37	+53.604%
2025-07-08	13.5800	13.5800	13.5800	13.5800	+6.094%	5	35	+25.552%
2025-07-03	12.8000	12.8000	12.8000	12.8000	-11.724%	2	28	+33.203%
2025-07-02	14.5000	14.5000	14.5000	14.5000	+9.023%	2	28	+17.586%
2025-07-01	12.7200	13.4000	12.7200	13.3000	+19.820%	11	26	+28.195%
2025-06-30	11.1000	11.1000	11.1000	11.1000	+0.909%	1	17	+53.604%
2025-06-27	10.5000	11.0000	10.5000	11.0000	-42.257%	2	16	+55.000%
2025-06-10	19.0500	19.0500	19.0500	19.0500	+4.098%	1	16	-10.499%
2025-06-06	18.3000	18.3000	18.3000	18.3000	-6.442%	2	15	-6.831%
2025-06-04	19.5600	19.5600	19.5600	19.5600	-3.882%	1	16	-12.832%
2025-05-28	20.3500	20.3500	20.3500	20.3500	-28.995%	1	17	-16.216%
2025-02-18	28.6600	28.6600	28.6600	28.6600	+19.417%	1	16	-40.509%
2024-12-09	24.0000	24.0000	24.0000	24.0000	+37.931%	2	15	-28.958%
2024-10-31	17.4000	17.4000	17.4000	17.4000	-23.009%	2	13	-2.011%
2024-09-16	24.0000	24.0000	22.6000	22.6000	0.000%	11	11	-24.558%