Dark

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

EOD

Sep 10, 2026

20.54-28.182%(-8.06)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.3100	22.3700	20.0000	20.5400	-28.182%	13	644	0.000%
2026-09-09	28.6000	28.6000	28.6000	28.6000	+17.213%	10	646	-28.182%
2026-09-08	24.3000	24.4000	24.3000	24.4000	-7.925%	4	636	-15.820%
2026-09-04	26.6000	26.6000	26.5000	26.5000	-4.159%	29	636	-22.491%
2026-09-03	27.6500	27.6500	27.6500	27.6500	+0.912%	1	636	-25.714%
2026-09-02	28.1500	28.1500	27.4000	27.4000	+1.481%	83	635	-25.036%
2026-09-01	26.8000	27.0000	26.8000	27.0000	+12.033%	11	590	-23.926%
2026-08-27	24.1000	24.1000	24.1000	24.1000	-9.839%	3	579	-14.772%
2026-08-26	26.6900	26.7300	26.6900	26.7300	+7.479%	4	576	-23.158%
2026-08-24	24.8700	24.8700	24.8700	24.8700	+8.083%	1	573	-17.411%
2026-08-20	19.8000	23.5000	19.8000	23.0100	+43.813%	111	572	-10.734%
2026-08-17	15.1000	16.0000	15.1000	16.0000	+10.345%	14	472	+28.375%
2026-08-14	13.5000	14.5000	13.5000	14.5000	-7.051%	10	461	+41.655%
2026-08-12	15.6000	15.6000	15.6000	15.6000	-1.266%	1	461	+31.667%
2026-08-11	16.8500	16.9000	15.8000	15.8000	-17.922%	12	460	+30.000%
2026-08-07	19.2500	19.2500	19.2500	19.2500	-28.172%	1	448	+6.701%
2026-08-03	26.8000	26.8000	26.8000	26.8000	-14.758%	1	449	-23.358%
2026-07-30	31.4400	31.4400	31.4400	31.4400	+1.748%	1	449	-34.669%
2026-07-24	30.9000	30.9000	30.9000	30.9000	+12.691%	3	449	-33.528%
2026-07-23	27.4200	27.4200	27.4200	27.4200	-12.842%	1	446	-25.091%
2026-07-21	31.7000	31.7000	31.3000	31.4600	-10.243%	4	445	-34.711%
2026-07-20	34.2000	35.0500	33.4000	35.0500	+6.535%	3	444	-41.398%
2026-07-17	32.9000	32.9000	32.9000	32.9000	+5.078%	1	444	-37.568%
2026-07-16	31.3100	31.3100	31.3100	31.3100	-7.912%	10	443	-34.398%
2026-07-15	34.0000	34.0000	34.0000	34.0000	-0.147%	1	433	-39.588%
2026-07-13	34.0500	34.0500	34.0500	34.0500	+5.713%	1	432	-39.677%
2026-07-10	32.2100	32.2100	32.2100	32.2100	+65.179%	1	433	-36.231%
2026-07-02	19.1200	20.0000	19.1200	19.5000	-21.371%	142	293	+5.333%
2026-06-30	25.3500	25.3500	24.7200	24.8000	-30.141%	17	293	-17.177%
2026-06-29	35.5000	35.5000	35.5000	35.5000	-5.207%	1	288	-42.141%
2026-06-26	37.4800	37.4800	37.4500	37.4500	+16.304%	2	289	-45.154%
2026-06-23	34.1000	34.1000	32.2000	32.2000	+15.000%	170	287	-36.211%
2026-06-18	27.7000	28.0000	27.7000	28.0000	-2.778%	2	137	-26.643%
2026-06-16	28.7000	29.0000	28.7000	28.8000	+2.857%	6	137	-28.681%
2026-06-11	28.0000	28.0000	28.0000	28.0000	+3.321%	1	137	-26.643%
2026-06-10	27.3000	27.5000	27.1000	27.1000	+8.400%	5	136	-24.207%
2026-06-05	24.0000	25.0000	24.0000	25.0000	+11.607%	2	141	-17.840%
2026-06-04	22.5000	22.5000	22.4000	22.4000	-6.276%	3	141	-8.304%
2026-06-03	23.9000	23.9000	23.9000	23.9000	+16.019%	2	140	-14.059%
2026-06-01	20.6000	20.6000	20.6000	20.6000	-0.483%	1	142	-0.291%
2026-05-29	21.7000	22.1000	20.7000	20.7000	+7.254%	9	143	-0.773%
2026-05-28	22.0000	22.0000	19.3000	19.3000	-27.170%	3	144	+6.425%
2026-05-27	26.5000	26.5000	26.5000	26.5000	-4.676%	1	147	-22.491%
2026-05-22	27.8000	27.8000	27.8000	27.8000	-9.150%	1	145	-26.115%
2026-05-21	30.5000	30.9000	30.5000	30.6000	-4.375%	15	131	-32.876%
2026-05-19	31.6000	32.0000	31.5000	32.0000	0.000%	4	131	-35.813%
2026-05-18	32.0000	32.0000	32.0000	32.0000	0.000%	2	133	-35.813%
2026-05-13	32.0000	32.0000	32.0000	32.0000	+16.364%	1	133	-35.813%
2026-05-12	29.6900	29.6900	27.5000	27.5000	-8.333%	4	129	-25.309%
2026-05-11	30.0000	30.0000	30.0000	30.0000	+4.785%	1	129	-31.533%
2026-05-08	28.6300	28.6300	28.6300	28.6300	+10.115%	1	128	-28.257%
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	-27.163%
2026-04-27	23.6000	23.6000	23.6000	23.6000	+13.462%	1	121	-12.966%
2026-04-20	20.8000	20.8000	20.8000	20.8000	+2.665%	21	121	-1.250%
2026-04-15	21.2000	21.2000	20.2600	20.2600	-21.473%	8	121	+1.382%
2026-04-10	25.8000	25.8000	25.8000	25.8000	+14.362%	1	122	-20.388%
2026-04-08	22.5600	22.5600	22.5600	22.5600	-11.425%	4	121	-8.954%
2026-04-07	25.4700	25.4700	25.4700	25.4700	+9.643%	4	117	-19.356%
2026-04-01	23.2300	23.2300	23.2300	23.2300	-12.768%	1	113	-11.580%
2026-03-31	26.6400	26.6400	26.6300	26.6300	-3.374%	15	112	-22.869%
2026-03-30	27.5600	27.5600	27.5600	27.5600	+10.064%	1	97	-25.472%
2026-03-27	24.0000	25.0400	24.0000	25.0400	+10.601%	7	98	-17.971%
2026-03-26	22.4800	22.6400	22.4800	22.6400	+5.253%	2	92	-9.276%
2026-03-25	21.5100	21.5100	21.5100	21.5100	+4.825%	1	91	-4.510%
2026-03-23	20.5200	20.5200	20.5200	20.5200	-1.583%	1	90	+0.097%
2026-03-19	21.2000	21.2000	20.8500	20.8500	+9.162%	2	89	-1.487%
2026-03-18	19.2300	19.2300	19.1000	19.1000	-3.535%	2	89	+7.539%
2026-03-17	19.8000	19.8000	19.8000	19.8000	-7.907%	1	89	+3.737%
2026-03-16	21.4800	21.8000	21.4800	21.5000	-2.273%	8	90	-4.465%
2026-03-12	22.0000	22.0000	22.0000	22.0000	-4.721%	1	88	-6.636%
2026-03-11	24.2500	24.2500	23.0900	23.0900	+7.395%	3	87	-11.044%
2026-03-10	21.7000	21.7000	21.5000	21.5000	-3.153%	5	86	-4.465%
2026-03-03	23.5600	23.5600	21.8100	22.2000	-21.886%	17	81	-7.477%
2026-03-02	21.8000	28.4200	21.8000	28.4200	+52.796%	3	66	-27.727%
2026-02-12	18.6000	18.6000	18.6000	18.6000	+16.250%	1	65	+10.430%
2026-02-11	16.0000	16.0000	16.0000	16.0000	-1.235%	1	66	+28.375%
2026-02-05	16.2000	16.2000	16.2000	16.2000	+30.645%	9	65	+26.790%
2026-02-03	12.4000	12.4000	12.4000	12.4000	+7.826%	1	56	+65.645%
2026-01-30	11.5000	11.5000	11.5000	11.5000	+15.000%	1	55	+78.609%
2026-01-29	10.0000	10.0000	10.0000	10.0000	0.000%	1	54	+105.400%
2026-01-28	10.0000	10.0000	10.0000	10.0000	+21.951%	1	53	+105.400%
2026-01-22	8.2000	8.2000	8.2000	8.2000	+64.000%	1	52	+150.488%
2026-01-16	5.0000	5.0000	5.0000	5.0000	0.000%	2	53	+310.800%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-10.873%	1	53	+310.800%
2026-01-12	5.6100	5.6100	5.6100	5.6100	-30.741%	10	52	+266.132%
2026-01-08	8.1000	8.1000	8.1000	8.1000	-10.000%	2	42	+153.580%
2026-01-07	9.0000	9.0000	9.0000	9.0000	-13.876%	1	44	+128.222%
2026-01-06	10.4500	10.4500	10.4500	10.4500	+0.096%	1	45	+96.555%
2026-01-05	12.3500	12.3500	10.4400	10.4400	-29.459%	2	46	+96.743%
2025-12-30	14.8000	14.8000	14.8000	14.8000	-12.941%	2	46	+38.784%
2025-12-17	17.0000	17.0000	17.0000	17.0000	0.000%	1	44	+20.824%
2025-12-16	17.0000	17.0000	17.0000	17.0000	+9.677%	1	43	+20.824%
2025-12-10	15.5300	15.5300	15.5000	15.5000	+19.231%	2	42	+32.516%
2025-11-04	13.0000	13.0000	13.0000	13.0000	-5.455%	10	40	+58.000%
2025-10-16	13.7500	13.7500	13.7500	13.7500	+4.962%	10	50	+49.382%
2025-09-16	13.1000	13.1000	13.1000	13.1000	-5.755%	1	60	+56.794%
2025-09-11	13.9000	13.9000	13.9000	13.9000	-15.860%	1	59	+47.770%
2025-09-09	16.5200	16.5200	16.5200	16.5200	+25.152%	1	59	+24.334%
2025-08-11	13.2000	13.2000	13.2000	13.2000	-15.870%	15	58	+55.606%
2025-07-22	15.6900	15.6900	15.6900	15.6900	+17.528%	1	43	+30.911%
2025-07-18	13.3500	13.3500	13.3500	13.3500	-5.319%	1	44	+53.858%
2025-07-17	14.1000	14.1000	14.1000	14.1000	-6.000%	1	45	+45.674%
2025-07-15	15.0000	15.0000	15.0000	15.0000	0.000%	2	46	+36.933%
2025-07-14	15.0000	15.0000	15.0000	15.0000	+0.671%	2	44	+36.933%
2025-07-11	14.9000	14.9000	14.9000	14.9000	-14.857%	3	44	+37.852%
2025-07-02	17.5400	17.5400	17.5000	17.5000	+6.061%	20	47	+17.371%
2025-07-01	14.7600	16.6000	14.7600	16.5000	+12.398%	17	27	+24.485%
2025-06-25	14.5000	14.6800	12.9000	14.6800	-35.783%	11	13	+39.918%
2025-06-17	22.8600	22.8600	22.8600	22.8600	+3.909%	1	15	-10.149%
2025-06-06	22.0000	22.0000	22.0000	22.0000	-22.807%	2	14	-6.636%
2025-05-19	28.5000	28.5000	28.5000	28.5000	-46.479%	3	15	-27.930%
2025-04-04	53.2500	53.2500	53.2500	53.2500	+6.500%	10	12	-61.427%
2025-03-31	50.0000	50.0000	50.0000	50.0000	+24.688%	1	17	-58.920%
2025-03-04	40.1000	40.1000	40.1000	40.1000	+48.464%	3	15	-48.778%
2025-01-27	27.0100	27.0100	27.0100	27.0100	-16.892%	1	15	-23.954%
2024-12-18	32.5000	32.5000	32.5000	32.5000	-2.461%	1	14	-36.800%
2024-12-13	33.3200	33.3200	33.3200	33.3200	+11.925%	2	13	-38.355%
2024-12-10	29.7700	29.7700	29.7700	29.7700	+2.302%	1	12	-31.004%
2024-12-06	29.0000	29.1000	29.0000	29.1000	+4.526%	14	11	-29.416%
2024-12-05	27.8400	27.8400	27.8400	27.8400	+21.043%	1	4	-26.221%
2024-11-20	23.0000	23.0000	23.0000	23.0000	+2.679%	1	3	-10.696%
2024-09-23	22.4000	22.4000	22.4000	22.4000	0.000%	2	2	-8.304%