Dark

AVAV20270115P180
AVAV Jan 15 2027 180.00 Put (AVAV270115P00180000)
option OPRA

EOD

Sep 3, 2026

47.92-1.196%(-0.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	46.4600	47.9200	46.4600	47.9200	-1.196%	3	165	0.000%
2026-09-02	46.3000	49.0900	46.3000	48.5000	+43.491%	3	167	-1.196%
2026-08-19	33.8000	33.8000	33.8000	33.8000	+9.740%	1	166	+41.775%
2026-08-11	30.8000	30.8000	30.8000	30.8000	-23.288%	1	166	+55.584%
2026-08-05	40.1500	40.1500	40.1500	40.1500	-1.108%	4	167	+19.352%
2026-08-04	40.8000	40.8000	40.3000	40.6000	-7.727%	9	169	+18.030%
2026-08-03	46.7000	46.7000	44.0000	44.0000	-6.183%	11	167	+8.909%
2026-07-23	46.9000	46.9000	46.8000	46.9000	-2.292%	8	163	+2.175%
2026-07-22	47.9000	48.0000	47.9000	48.0000	-6.977%	5	160	-0.167%
2026-07-21	52.0000	52.0000	51.6000	51.6000	-0.826%	6	158	-7.132%
2026-07-16	52.0300	52.0300	52.0300	52.0300	-4.180%	1	153	-7.899%
2026-07-13	54.3000	54.3000	54.3000	54.3000	+63.308%	3	153	-11.750%
2026-07-02	35.2800	35.2800	33.0200	33.2500	-16.499%	4	152	+44.120%
2026-07-01	39.8200	39.8200	39.8200	39.8200	-28.032%	1	152	+20.342%
2026-06-29	55.3300	55.3300	55.3300	55.3300	+0.600%	1	151	-13.392%
2026-06-24	55.0000	55.0000	55.0000	55.0000	+35.135%	20	152	-12.873%
2026-06-05	40.7000	40.7000	40.7000	40.7000	+11.507%	4	162	+17.740%
2026-06-01	36.5000	36.5000	36.5000	36.5000	+4.585%	1	166	+31.288%
2026-05-29	34.9000	34.9000	34.9000	34.9000	-25.091%	1	166	+37.307%
2026-05-22	46.5900	46.5900	46.5900	46.5900	-2.633%	1	165	+2.855%
2026-05-21	47.8500	47.8500	47.8500	47.8500	-1.846%	1	164	+0.146%
2026-05-18	48.7500	48.7500	48.7500	48.7500	-1.615%	1	164	-1.703%
2026-05-13	49.5500	49.5500	49.5500	49.5500	+3.229%	1	163	-3.290%
2026-05-12	48.0000	48.0000	48.0000	48.0000	+1.911%	1	165	-0.167%
2026-05-11	47.1000	47.1000	47.1000	47.1000	+3.335%	1	165	+1.741%
2026-05-05	41.0000	45.5800	41.0000	45.5800	+11.171%	3	164	+5.134%
2026-05-04	41.0000	41.0000	41.0000	41.0000	+5.534%	1	162	+16.878%
2026-05-01	38.8000	39.0000	38.7500	38.8500	-4.074%	12	156	+23.346%
2026-04-28	40.5000	40.5000	40.5000	40.5000	+20.823%	2	156	+18.321%
2026-04-23	33.8000	33.8000	33.5200	33.5200	+7.747%	2	156	+42.959%
2026-04-21	31.2700	31.2700	31.1100	31.1100	-11.165%	4	157	+54.034%
2026-04-17	32.0000	35.0200	32.0000	35.0200	-7.842%	2	154	+36.836%
2026-04-13	38.0000	38.0000	38.0000	38.0000	-9.524%	1	154	+26.105%
2026-04-09	39.3800	42.0000	39.3800	42.0000	+6.061%	8	153	+14.095%
2026-04-06	39.6000	39.6000	39.6000	39.6000	-4.578%	20	150	+21.010%
2026-03-30	41.5000	41.5000	41.5000	41.5000	+4.824%	1	141	+15.470%
2026-03-27	39.5900	39.5900	39.5900	39.5900	+9.972%	20	141	+21.041%
2026-03-26	36.0000	36.0000	36.0000	36.0000	-1.907%	1	121	+33.111%
2026-03-24	36.7000	36.7000	36.7000	36.7000	+3.090%	1	120	+30.572%
2026-03-13	35.6000	35.6000	35.6000	35.6000	+2.152%	1	120	+34.607%
2026-03-12	34.8500	34.8500	34.8500	34.8500	-6.317%	1	121	+37.504%
2026-03-11	38.0000	38.7500	37.1000	37.2000	+7.205%	19	122	+28.817%
2026-03-10	34.7000	34.7000	34.7000	34.7000	-7.713%	1	110	+38.098%
2026-03-05	38.0000	38.0000	37.6000	37.6000	+5.915%	12	114	+27.447%
2026-03-04	35.5000	35.5000	35.5000	35.5000	-4.054%	34	103	+34.986%
2026-03-03	37.0000	37.0000	37.0000	37.0000	-16.479%	1	88	+29.514%
2026-03-02	22.0000	44.3000	22.0000	44.3000	+65.052%	23	89	+8.172%
2026-02-27	26.8400	26.8400	26.8400	26.8400	+4.844%	1	79	+78.539%
2026-02-18	25.6000	25.6000	25.6000	25.6000	-5.395%	1	78	+87.188%
2026-02-06	27.0600	27.0600	27.0600	27.0600	-8.488%	1	77	+77.088%
2026-02-05	28.0000	29.5700	28.0000	29.5700	+48.593%	21	77	+62.056%
2026-02-03	21.3700	21.3700	19.9000	19.9000	-10.158%	4	58	+140.804%
2026-02-02	21.9200	22.1500	21.9200	22.1500	+19.086%	3	55	+116.343%
2026-01-29	18.6000	18.6000	18.6000	18.6000	+14.391%	1	55	+157.634%
2026-01-21	15.0000	16.2600	15.0000	16.2600	+24.502%	12	54	+194.711%
2026-01-20	12.5000	13.0600	12.5000	13.0600	+18.727%	12	50	+266.922%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+0.273%	1	39	+335.636%
2026-01-12	10.9700	10.9700	10.9700	10.9700	-10.082%	2	39	+336.828%
2026-01-09	12.2000	12.2000	12.2000	12.2000	-17.679%	1	37	+292.787%
2026-01-08	13.8000	14.8200	13.8000	14.8200	-15.795%	4	37	+223.347%
2026-01-06	17.6000	17.6000	17.6000	17.6000	-7.368%	1	34	+172.273%
2026-01-05	19.0000	19.0000	19.0000	19.0000	-26.527%	1	36	+152.211%
2025-12-31	25.8600	25.8600	25.8600	25.8600	+6.815%	1	36	+85.305%
2025-12-26	24.2100	24.2100	24.2100	24.2100	-14.452%	1	36	+97.935%
2025-12-15	29.0000	29.0000	28.3000	28.3000	+5.204%	3	35	+69.329%
2025-12-12	25.5000	26.9000	25.5000	26.9000	+8.032%	2	34	+78.141%
2025-12-11	25.5000	25.5000	24.9000	24.9000	-10.817%	2	32	+92.450%
2025-11-21	27.9200	27.9200	27.9200	27.9200	+91.890%	2	31	+71.633%
2025-10-06	14.5500	14.5500	14.5500	14.5500	-6.731%	2	30	+229.347%
2025-10-01	15.6000	15.6000	15.6000	15.6000	-7.692%	1	30	+207.179%
2025-09-29	16.9000	17.0000	16.9000	16.9000	-0.588%	3	30	+183.550%
2025-09-23	17.0000	17.0000	17.0000	17.0000	-30.612%	1	29	+181.882%
2025-09-12	24.5000	24.5000	24.5000	24.5000	-12.500%	1	29	+95.592%
2025-09-09	28.0000	28.0000	28.0000	28.0000	-6.667%	1	29	+71.143%
2025-09-05	30.0000	30.0000	30.0000	30.0000	+11.524%	2	28	+59.733%
2025-08-20	26.9000	26.9000	26.9000	26.9000	+14.663%	1	28	+78.141%
2025-08-13	23.4600	23.4600	23.4600	23.4600	-5.403%	10	28	+104.263%
2025-07-28	24.8000	24.8000	24.8000	24.8000	+8.297%	10	28	+93.226%
2025-07-23	22.9000	22.9000	22.9000	22.9000	-6.454%	1	28	+109.258%
2025-07-15	25.1400	25.1400	24.4800	24.4800	-6.207%	11	28	+95.752%
2025-07-03	26.1000	26.1000	26.1000	26.1000	-6.519%	2	16	+83.602%
2025-07-02	27.9200	27.9200	27.9200	27.9200	+25.766%	1	16	+71.633%
2025-06-26	22.2000	22.2000	22.2000	22.2000	-6.996%	1	15	+115.856%
2025-06-25	22.9000	23.8700	22.9000	23.8700	-34.152%	4	15	+100.754%
2025-06-24	36.2500	36.2500	36.2500	36.2500	-1.495%	1	13	+32.193%
2025-06-12	36.8000	36.8000	36.8000	36.8000	+5.778%	1	13	+30.217%
2025-06-06	34.7900	34.7900	34.7900	34.7900	-40.833%	2	14	+37.741%
2025-04-15	58.8000	58.8000	58.8000	58.8000	-17.762%	1	13	-18.503%
2025-04-08	71.4900	71.5000	71.4900	71.5000	+98.611%	10	13	-32.979%
2024-11-19	36.0000	36.0000	36.0000	36.0000	+1.408%	2	3	+33.111%
2024-09-24	35.5000	35.5000	35.5000	35.5000	0.000%	1	1	+34.986%