Dark

AVAV20270115P170
AVAV Jan 15 2027 170.00 Put (AVAV270115P00170000)
option OPRA

EOD

Sep 10, 2026

32.60-12.951%(-4.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	32.6000	32.6000	32.6000	32.6000	-12.951%	10	403	0.000%
2026-09-08	37.3400	37.4500	37.3400	37.4500	-7.164%	2	413	-12.951%
2026-09-04	40.3400	40.3400	40.3400	40.3400	-3.285%	5	410	-19.187%
2026-09-03	41.8000	41.8000	41.7100	41.7100	+6.403%	35	410	-21.841%
2026-08-25	39.2000	39.2000	39.2000	39.2000	+39.205%	1	416	-16.837%
2026-08-19	29.0000	29.0000	28.0000	28.1600	+13.274%	20	415	+15.767%
2026-08-17	24.8600	24.8600	24.8600	24.8600	-3.456%	1	400	+31.134%
2026-08-13	24.2400	25.7700	24.2400	25.7500	+4.505%	12	401	+26.602%
2026-08-12	24.6400	24.6400	24.6400	24.6400	+0.571%	1	398	+32.305%
2026-08-11	24.5000	24.5000	24.5000	24.5000	-28.779%	1	397	+33.061%
2026-08-04	34.0000	34.4000	34.0000	34.4000	-14.000%	6	397	-5.233%
2026-08-03	39.9000	40.0000	39.7000	40.0000	-0.990%	6	392	-18.500%
2026-07-23	40.4000	40.4000	40.4000	40.4000	-1.463%	1	388	-19.307%
2026-07-22	41.2000	41.2000	41.0000	41.0000	-7.449%	5	388	-20.488%
2026-07-21	44.3000	44.3000	43.9000	44.3000	-5.342%	7	387	-26.411%
2026-07-20	47.8000	47.8000	46.7000	46.8000	-1.162%	9	386	-30.342%
2026-07-13	47.3500	47.3500	47.3500	47.3500	+19.420%	1	381	-31.151%
2026-07-08	39.6500	39.6500	39.6500	39.6500	+13.286%	2	381	-17.781%
2026-07-01	34.0000	35.0000	34.0000	35.0000	-27.686%	3	381	-6.857%
2026-06-29	48.4000	48.4000	48.4000	48.4000	-4.442%	1	380	-32.645%
2026-06-25	50.6500	50.6500	50.6500	50.6500	+26.625%	2	381	-35.637%
2026-06-22	40.2900	40.2900	40.0000	40.0000	+4.521%	2	382	-18.500%
2026-06-18	38.2700	38.2700	38.2700	38.2700	-4.325%	1	381	-14.816%
2026-06-16	40.0000	40.0000	40.0000	40.0000	+4.877%	1	381	-18.500%
2026-06-12	37.0000	38.1400	37.0000	38.1400	-2.455%	10	382	-14.525%
2026-06-09	39.1000	39.1000	39.1000	39.1000	+19.572%	5	390	-16.624%
2026-06-05	32.7000	32.7000	32.7000	32.7000	-2.388%	5	390	-0.306%
2026-06-03	33.8000	33.8000	33.5000	33.5000	+10.927%	3	391	-2.687%
2026-05-29	30.2000	30.2000	30.2000	30.2000	+10.826%	1	391	+7.947%
2026-05-28	27.2500	27.2500	27.2500	27.2500	-28.515%	1	392	+19.633%
2026-05-22	39.2600	39.2600	38.1200	38.1200	-13.950%	3	390	-14.481%
2026-05-15	44.4000	44.4000	44.3000	44.3000	+4.064%	2	390	-26.411%
2026-05-13	42.6700	42.6700	42.5700	42.5700	+3.829%	17	390	-23.420%
2026-05-12	41.0000	41.0000	41.0000	41.0000	-3.073%	100	346	-20.488%
2026-05-11	42.3000	42.3000	42.3000	42.3000	+5.750%	25	346	-22.931%
2026-05-07	40.0000	40.0000	40.0000	40.0000	+15.942%	5	321	-18.500%
2026-05-04	34.5000	34.5000	34.5000	34.5000	+5.505%	5	321	-5.507%
2026-04-27	32.7000	32.7000	32.7000	32.7000	+7.708%	2	316	-0.306%
2026-04-23	30.3600	30.3600	30.3600	30.3600	+9.603%	1	314	+7.378%
2026-04-22	27.7000	27.7000	27.7000	27.7000	+2.593%	2	314	+17.690%
2026-04-21	27.0000	27.2400	26.3000	27.0000	-6.897%	527	166	+20.741%
2026-04-17	29.0000	29.0000	29.0000	29.0000	-11.800%	2	166	+12.414%
2026-04-13	32.8800	32.8800	32.8800	32.8800	-8.667%	5	164	-0.852%
2026-04-09	36.0800	36.0800	36.0000	36.0000	+5.386%	13	159	-9.444%
2026-04-07	34.1600	34.1600	34.1600	34.1600	-3.557%	1	152	-4.567%
2026-04-02	36.0200	36.0200	35.4200	35.4200	+0.969%	6	146	-7.962%
2026-04-01	34.2500	35.0800	34.2500	35.0800	+4.095%	3	146	-7.070%
2026-03-27	33.7000	33.7000	33.7000	33.7000	+16.207%	18	143	-3.264%
2026-03-19	29.0000	29.0000	29.0000	29.0000	-9.375%	1	143	+12.414%
2026-03-11	33.8500	33.8500	32.0000	32.0000	+5.611%	4	143	+1.875%
2026-03-10	30.3000	30.3000	30.3000	30.3000	-5.045%	1	143	+7.591%
2026-03-06	32.4900	32.7000	31.8500	31.9100	+4.349%	17	142	+2.162%
2026-03-04	30.8900	30.8900	30.5800	30.5800	+1.933%	9	142	+6.606%
2026-03-03	30.0000	30.0000	30.0000	30.0000	-21.094%	2	147	+8.667%
2026-03-02	18.0000	38.9300	18.0000	38.0200	+82.175%	50	149	-14.256%
2026-02-25	20.8700	20.8700	20.8700	20.8700	+0.240%	1	125	+56.205%
2026-02-20	20.8200	20.8200	20.8200	20.8200	-6.216%	1	125	+56.580%
2026-02-17	22.2000	22.2000	22.2000	22.2000	-10.628%	2	124	+46.847%
2026-02-05	23.0000	24.8400	23.0000	24.8400	+75.053%	21	122	+31.240%
2026-01-29	14.1900	14.1900	14.1900	14.1900	+9.154%	1	103	+129.739%
2026-01-21	13.0000	13.0000	13.0000	13.0000	+9.705%	1	103	+150.769%
2026-01-20	11.8500	11.8500	11.8500	11.8500	+58.000%	2	102	+175.105%
2026-01-16	7.5000	7.5000	7.5000	7.5000	-42.308%	1	101	+334.667%
2026-01-07	13.0000	13.0000	13.0000	13.0000	-38.389%	50	101	+150.769%
2025-12-29	21.1000	21.1000	21.1000	21.1000	+5.500%	1	101	+54.502%
2025-12-26	20.0000	20.0000	20.0000	20.0000	-7.621%	10	101	+63.000%
2025-12-22	21.6500	21.6500	21.6500	21.6500	-9.792%	20	91	+50.577%
2025-12-15	24.8500	24.8500	24.0000	24.0000	+3.896%	6	91	+35.833%
2025-12-10	23.1000	23.1000	23.1000	23.1000	+4.525%	4	97	+41.126%
2025-12-02	22.1000	22.1000	22.1000	22.1000	-7.993%	4	93	+47.511%
2025-11-21	24.0200	24.0200	24.0200	24.0200	+25.759%	6	89	+35.720%
2025-11-10	19.1000	19.1000	19.1000	19.1000	+31.724%	1	89	+70.681%
2025-10-27	14.5000	14.5000	14.5000	14.5000	+5.072%	25	88	+124.828%
2025-10-08	13.8000	13.8000	13.8000	13.8000	-37.698%	25	88	+136.232%
2025-09-10	22.5500	22.5500	22.1500	22.1500	+7.524%	3	63	+47.178%
2025-07-01	20.6000	20.6000	20.6000	20.6000	-36.124%	50	62	+58.252%
2025-06-03	32.2500	32.2500	32.2500	32.2500	-9.461%	1	23	+1.085%
2025-05-29	35.6200	35.6200	35.6200	35.6200	-8.643%	1	24	-8.478%
2025-05-20	38.9900	38.9900	38.9900	38.9900	+4.001%	1	23	-16.389%
2025-05-16	37.4900	37.4900	37.4900	37.4900	-19.290%	2	23	-13.043%
2025-02-27	46.4500	46.4500	46.4500	46.4500	+19.624%	10	22	-29.817%
2024-12-06	38.8300	38.8300	38.8300	38.8300	+4.158%	20	22	-16.044%
2024-12-05	37.2800	37.2800	37.2800	37.2800	+19.105%	10	12	-12.554%
2024-11-27	31.3000	31.3000	31.3000	31.3000	0.000%	2	0	+4.153%