Dark

AVAV20270115P150
AVAV Jan 15 2027 150.00 Put (AVAV270115P00150000)
option OPRA

EOD

Jul 21, 2026

31.46-10.243%(-3.59)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	31.7000	31.7000	31.3000	31.4600	-10.243%	4	445	0.000%
2026-07-20	34.2000	35.0500	33.4000	35.0500	+6.535%	3	444	-10.243%
2026-07-17	32.9000	32.9000	32.9000	32.9000	+5.078%	1	444	-4.377%
2026-07-16	31.3100	31.3100	31.3100	31.3100	-7.912%	10	443	+0.479%
2026-07-15	34.0000	34.0000	34.0000	34.0000	-0.147%	1	433	-7.471%
2026-07-13	34.0500	34.0500	34.0500	34.0500	+5.713%	1	432	-7.606%
2026-07-10	32.2100	32.2100	32.2100	32.2100	+65.179%	1	433	-2.328%
2026-07-02	19.1200	20.0000	19.1200	19.5000	-21.371%	142	293	+61.333%
2026-06-30	25.3500	25.3500	24.7200	24.8000	-30.141%	17	293	+26.855%
2026-06-29	35.5000	35.5000	35.5000	35.5000	-5.207%	1	288	-11.380%
2026-06-26	37.4800	37.4800	37.4500	37.4500	+16.304%	2	289	-15.995%
2026-06-23	34.1000	34.1000	32.2000	32.2000	+15.000%	170	287	-2.298%
2026-06-18	27.7000	28.0000	27.7000	28.0000	-2.778%	2	137	+12.357%
2026-06-16	28.7000	29.0000	28.7000	28.8000	+2.857%	6	137	+9.236%
2026-06-11	28.0000	28.0000	28.0000	28.0000	+3.321%	1	137	+12.357%
2026-06-10	27.3000	27.5000	27.1000	27.1000	+8.400%	5	136	+16.089%
2026-06-05	24.0000	25.0000	24.0000	25.0000	+11.607%	2	141	+25.840%
2026-06-04	22.5000	22.5000	22.4000	22.4000	-6.276%	3	141	+40.446%
2026-06-03	23.9000	23.9000	23.9000	23.9000	+16.019%	2	140	+31.632%
2026-06-01	20.6000	20.6000	20.6000	20.6000	-0.483%	1	142	+52.718%
2026-05-29	21.7000	22.1000	20.7000	20.7000	+7.254%	9	143	+51.981%
2026-05-28	22.0000	22.0000	19.3000	19.3000	-27.170%	3	144	+63.005%
2026-05-27	26.5000	26.5000	26.5000	26.5000	-4.676%	1	147	+18.717%
2026-05-22	27.8000	27.8000	27.8000	27.8000	-9.150%	1	145	+13.165%
2026-05-21	30.5000	30.9000	30.5000	30.6000	-4.375%	15	131	+2.810%
2026-05-19	31.6000	32.0000	31.5000	32.0000	0.000%	4	131	-1.688%
2026-05-18	32.0000	32.0000	32.0000	32.0000	0.000%	2	133	-1.688%
2026-05-13	32.0000	32.0000	32.0000	32.0000	+16.364%	1	133	-1.688%
2026-05-12	29.6900	29.6900	27.5000	27.5000	-8.333%	4	129	+14.400%
2026-05-11	30.0000	30.0000	30.0000	30.0000	+4.785%	1	129	+4.867%
2026-05-08	28.6300	28.6300	28.6300	28.6300	+10.115%	1	128	+9.885%
2026-05-06	27.6000	27.6000	26.0000	26.0000	-7.801%	3	127	+21.000%
2026-05-05	24.4500	28.2900	24.4500	28.2000	+19.492%	6	126	+11.560%
2026-04-27	23.6000	23.6000	23.6000	23.6000	+13.462%	1	121	+33.305%
2026-04-20	20.8000	20.8000	20.8000	20.8000	+2.665%	21	121	+51.250%
2026-04-15	21.2000	21.2000	20.2600	20.2600	-21.473%	8	121	+55.281%
2026-04-10	25.8000	25.8000	25.8000	25.8000	+14.362%	1	122	+21.938%
2026-04-08	22.5600	22.5600	22.5600	22.5600	-11.425%	4	121	+39.450%
2026-04-07	25.4700	25.4700	25.4700	25.4700	+9.643%	4	117	+23.518%
2026-04-01	23.2300	23.2300	23.2300	23.2300	-12.768%	1	113	+35.428%
2026-03-31	26.6400	26.6400	26.6300	26.6300	-3.374%	15	112	+18.137%
2026-03-30	27.5600	27.5600	27.5600	27.5600	+10.064%	1	97	+14.151%
2026-03-27	24.0000	25.0400	24.0000	25.0400	+10.601%	7	98	+25.639%
2026-03-26	22.4800	22.6400	22.4800	22.6400	+5.253%	2	92	+38.958%
2026-03-25	21.5100	21.5100	21.5100	21.5100	+4.825%	1	91	+46.258%
2026-03-23	20.5200	20.5200	20.5200	20.5200	-1.583%	1	90	+53.314%
2026-03-19	21.2000	21.2000	20.8500	20.8500	+9.162%	2	89	+50.887%
2026-03-18	19.2300	19.2300	19.1000	19.1000	-3.535%	2	89	+64.712%
2026-03-17	19.8000	19.8000	19.8000	19.8000	-7.907%	1	89	+58.889%
2026-03-16	21.4800	21.8000	21.4800	21.5000	-2.273%	8	90	+46.326%
2026-03-12	22.0000	22.0000	22.0000	22.0000	-4.721%	1	88	+43.000%
2026-03-11	24.2500	24.2500	23.0900	23.0900	+7.395%	3	87	+36.249%
2026-03-10	21.7000	21.7000	21.5000	21.5000	-3.153%	5	86	+46.326%
2026-03-03	23.5600	23.5600	21.8100	22.2000	-21.886%	17	81	+41.712%
2026-03-02	21.8000	28.4200	21.8000	28.4200	+52.796%	3	66	+10.697%
2026-02-12	18.6000	18.6000	18.6000	18.6000	+16.250%	1	65	+69.140%
2026-02-11	16.0000	16.0000	16.0000	16.0000	-1.235%	1	66	+96.625%
2026-02-05	16.2000	16.2000	16.2000	16.2000	+30.645%	9	65	+94.198%
2026-02-03	12.4000	12.4000	12.4000	12.4000	+7.826%	1	56	+153.710%
2026-01-30	11.5000	11.5000	11.5000	11.5000	+15.000%	1	55	+173.565%
2026-01-29	10.0000	10.0000	10.0000	10.0000	0.000%	1	54	+214.600%
2026-01-28	10.0000	10.0000	10.0000	10.0000	+21.951%	1	53	+214.600%
2026-01-22	8.2000	8.2000	8.2000	8.2000	+64.000%	1	52	+283.659%
2026-01-16	5.0000	5.0000	5.0000	5.0000	0.000%	2	53	+529.200%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-10.873%	1	53	+529.200%
2026-01-12	5.6100	5.6100	5.6100	5.6100	-30.741%	10	52	+460.784%
2026-01-08	8.1000	8.1000	8.1000	8.1000	-10.000%	2	42	+288.395%
2026-01-07	9.0000	9.0000	9.0000	9.0000	-13.876%	1	44	+249.556%
2026-01-06	10.4500	10.4500	10.4500	10.4500	+0.096%	1	45	+201.053%
2026-01-05	12.3500	12.3500	10.4400	10.4400	-29.459%	2	46	+201.341%
2025-12-30	14.8000	14.8000	14.8000	14.8000	-12.941%	2	46	+112.568%
2025-12-17	17.0000	17.0000	17.0000	17.0000	0.000%	1	44	+85.059%
2025-12-16	17.0000	17.0000	17.0000	17.0000	+9.677%	1	43	+85.059%
2025-12-10	15.5300	15.5300	15.5000	15.5000	+19.231%	2	42	+102.968%
2025-11-04	13.0000	13.0000	13.0000	13.0000	-5.455%	10	40	+142.000%
2025-10-16	13.7500	13.7500	13.7500	13.7500	+4.962%	10	50	+128.800%
2025-09-16	13.1000	13.1000	13.1000	13.1000	-5.755%	1	60	+140.153%
2025-09-11	13.9000	13.9000	13.9000	13.9000	-15.860%	1	59	+126.331%
2025-09-09	16.5200	16.5200	16.5200	16.5200	+25.152%	1	59	+90.436%
2025-08-11	13.2000	13.2000	13.2000	13.2000	-15.870%	15	58	+138.333%
2025-07-22	15.6900	15.6900	15.6900	15.6900	+17.528%	1	43	+100.510%
2025-07-18	13.3500	13.3500	13.3500	13.3500	-5.319%	1	44	+135.655%
2025-07-17	14.1000	14.1000	14.1000	14.1000	-6.000%	1	45	+123.121%
2025-07-15	15.0000	15.0000	15.0000	15.0000	0.000%	2	46	+109.733%
2025-07-14	15.0000	15.0000	15.0000	15.0000	+0.671%	2	44	+109.733%
2025-07-11	14.9000	14.9000	14.9000	14.9000	-14.857%	3	44	+111.141%
2025-07-02	17.5400	17.5400	17.5000	17.5000	+6.061%	20	47	+79.771%
2025-07-01	14.7600	16.6000	14.7600	16.5000	+12.398%	17	27	+90.667%
2025-06-25	14.5000	14.6800	12.9000	14.6800	-35.783%	11	13	+114.305%
2025-06-17	22.8600	22.8600	22.8600	22.8600	+3.909%	1	15	+37.620%
2025-06-06	22.0000	22.0000	22.0000	22.0000	-22.807%	2	14	+43.000%
2025-05-19	28.5000	28.5000	28.5000	28.5000	-46.479%	3	15	+10.386%
2025-04-04	53.2500	53.2500	53.2500	53.2500	+6.500%	10	12	-40.920%
2025-03-31	50.0000	50.0000	50.0000	50.0000	+24.688%	1	17	-37.080%
2025-03-04	40.1000	40.1000	40.1000	40.1000	+48.464%	3	15	-21.546%
2025-01-27	27.0100	27.0100	27.0100	27.0100	-16.892%	1	15	+16.475%
2024-12-18	32.5000	32.5000	32.5000	32.5000	-2.461%	1	14	-3.200%
2024-12-13	33.3200	33.3200	33.3200	33.3200	+11.925%	2	13	-5.582%
2024-12-10	29.7700	29.7700	29.7700	29.7700	+2.302%	1	12	+5.677%
2024-12-06	29.0000	29.1000	29.0000	29.1000	+4.526%	14	11	+8.110%
2024-12-05	27.8400	27.8400	27.8400	27.8400	+21.043%	1	4	+13.003%
2024-11-20	23.0000	23.0000	23.0000	23.0000	+2.679%	1	3	+36.783%
2024-09-23	22.4000	22.4000	22.4000	22.4000	0.000%	2	2	+40.446%