Dark

AVAV20270115P200
AVAV Jan 15 2027 200.00 Put (AVAV270115P00200000)
option OPRA

EOD

Sep 10, 2026

57.40-13.267%(-8.78)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	59.4900	59.4900	53.6000	57.4000	-13.267%	23	176	0.000%
2026-09-09	63.9100	66.1800	63.9100	66.1800	+13.032%	13	180	-13.267%
2026-09-08	59.4900	59.4900	58.5500	58.5500	-5.565%	5	169	-1.964%
2026-09-03	60.0000	65.2000	60.0000	62.0000	-2.069%	5	172	-7.419%
2026-09-01	62.6000	63.3100	62.6000	63.3100	+8.315%	4	170	-9.335%
2026-08-27	59.3500	59.8000	58.4000	58.4500	-5.968%	5	166	-1.796%
2026-08-26	61.5600	62.1600	61.4000	62.1600	+3.600%	6	171	-7.658%
2026-08-25	60.0000	60.0000	60.0000	60.0000	-0.859%	1	167	-4.333%
2026-08-24	60.5200	60.5200	60.5200	60.5200	+9.837%	2	166	-5.155%
2026-08-20	55.1000	55.8000	55.1000	55.1000	+19.006%	3	164	+4.174%
2026-08-19	46.3000	46.3000	46.3000	46.3000	+7.674%	2	164	+23.974%
2026-08-17	40.0000	43.0000	40.0000	43.0000	+6.806%	12	164	+33.488%
2026-08-12	40.6300	40.6300	40.2600	40.2600	-29.799%	7	162	+42.573%
2026-08-04	57.3500	57.3500	57.3500	57.3500	-11.769%	1	163	+0.087%
2026-07-22	63.0500	65.0000	63.0500	65.0000	-6.609%	12	162	-11.692%
2026-07-17	69.6000	69.6000	69.6000	69.6000	+4.223%	1	174	-17.529%
2026-07-16	66.7800	66.7800	66.7800	66.7800	-2.511%	5	175	-14.046%
2026-07-15	68.5000	68.5000	68.5000	68.5000	+0.587%	3	180	-16.204%
2026-07-13	68.1000	68.1000	68.1000	68.1000	+33.529%	2	177	-15.712%
2026-07-01	53.6000	53.6000	51.0000	51.0000	-8.174%	2	179	+12.549%
2026-06-30	58.2500	58.2500	55.5400	55.5400	-24.865%	8	179	+3.349%
2026-06-29	73.9200	73.9200	73.9200	73.9200	+10.000%	1	183	-22.348%
2026-06-23	67.6000	67.6000	67.2000	67.2000	+15.266%	2	183	-14.583%
2026-06-16	58.6300	58.6300	58.2300	58.3000	+2.066%	16	184	-1.544%
2026-06-09	57.1200	57.1200	57.1200	57.1200	+14.240%	1	168	+0.490%
2026-06-03	50.0000	50.0000	50.0000	50.0000	+4.822%	4	169	+14.800%
2026-05-29	49.1000	49.1000	47.7000	47.7000	+12.500%	2	165	+20.335%
2026-05-28	44.2500	44.2500	42.4000	42.4000	-31.679%	2	164	+35.377%
2026-05-21	62.0600	62.0600	62.0600	62.0600	-2.268%	1	162	-7.509%
2026-05-19	64.1000	64.1000	63.5000	63.5000	+0.714%	15	163	-9.606%
2026-05-18	63.6100	63.6500	61.9000	63.0500	+0.912%	10	149	-8.961%
2026-05-14	62.4800	62.4800	62.4800	62.4800	-3.729%	1	149	-8.131%
2026-05-13	64.9000	64.9000	64.9000	64.9000	+9.149%	3	149	-11.556%
2026-05-08	59.4600	59.4600	59.4600	59.4600	+5.707%	2	149	-3.465%
2026-05-06	56.2500	56.2500	56.2500	56.2500	+9.585%	1	151	+2.044%
2026-05-01	51.3300	51.3300	51.3300	51.3300	+8.865%	4	148	+11.825%
2026-04-20	47.1500	47.1500	47.1500	47.1500	-0.106%	1	148	+21.739%
2026-04-14	46.6000	47.2000	46.6000	47.2000	-6.535%	10	147	+21.610%
2026-04-13	50.5000	50.5000	50.5000	50.5000	-6.481%	1	139	+13.663%
2026-04-10	53.0000	54.0000	53.0000	54.0000	+1.124%	2	138	+6.296%
2026-04-09	53.4000	53.4000	53.4000	53.4000	+3.709%	1	138	+7.491%
2026-04-08	47.5000	51.4900	47.5000	51.4900	+2.774%	2	137	+11.478%
2026-04-06	50.1000	50.1000	50.1000	50.1000	-6.530%	2	137	+14.571%
2026-04-02	52.4000	53.6800	52.4000	53.6000	-5.082%	14	139	+7.090%
2026-03-30	56.4700	56.4700	56.4700	56.4700	+15.292%	1	139	+1.647%
2026-03-20	48.9800	48.9800	48.9800	48.9800	+11.066%	1	138	+17.191%
2026-03-19	45.3500	45.3500	44.1000	44.1000	-3.817%	5	137	+30.159%
2026-03-16	45.8500	45.8500	45.8500	45.8500	-5.171%	3	135	+25.191%
2026-03-11	50.4000	50.6000	48.3500	48.3500	+1.405%	21	135	+18.718%
2026-03-06	47.6800	47.6800	47.6800	47.6800	+0.379%	1	138	+20.386%
2026-03-05	47.5000	48.1400	47.4500	47.5000	-5.378%	9	138	+20.842%
2026-03-03	50.2000	50.2000	50.2000	50.2000	-10.676%	4	134	+14.343%
2026-03-02	28.0000	56.2000	26.7000	56.2000	+63.848%	33	134	+2.135%
2026-02-26	34.3000	34.3000	34.3000	34.3000	+3.939%	5	135	+67.347%
2026-02-25	33.0000	33.0000	33.0000	33.0000	-6.410%	1	130	+73.939%
2026-02-24	35.2600	35.2600	35.2600	35.2600	+13.742%	1	130	+62.791%
2026-02-19	31.0000	31.0000	31.0000	31.0000	-22.500%	2	129	+85.161%
2026-02-12	40.0000	40.0000	40.0000	40.0000	+19.403%	2	131	+43.500%
2026-02-09	33.5000	33.5000	33.5000	33.5000	-0.030%	1	129	+71.343%
2026-02-06	33.5000	33.5100	33.5000	33.5100	-11.978%	2	130	+71.292%
2026-02-05	38.0700	38.0700	38.0700	38.0700	+17.500%	1	130	+50.775%
2026-02-04	31.8200	34.2500	31.7500	32.4000	+21.031%	12	130	+77.160%
2026-02-03	26.7700	26.7700	26.7700	26.7700	+7.080%	1	120	+114.419%
2026-01-29	25.0000	25.0000	25.0000	25.0000	+12.108%	2	119	+129.600%
2026-01-22	22.3000	22.3000	22.3000	22.3000	+11.500%	5	117	+157.399%
2026-01-20	20.0000	20.0000	20.0000	20.0000	+53.022%	2	117	+187.000%
2026-01-16	13.0000	13.0700	13.0000	13.0700	-16.272%	6	115	+339.174%
2026-01-12	14.9300	15.6100	14.9300	15.6100	-4.233%	2	115	+267.713%
2026-01-09	16.5200	16.5200	16.3000	16.3000	-15.936%	2	114	+252.147%
2026-01-08	19.3900	19.3900	19.3900	19.3900	-42.971%	1	114	+196.029%
2025-12-30	32.8000	34.0000	32.8000	34.0000	+1.796%	6	113	+68.824%
2025-12-29	33.4000	33.4000	33.4000	33.4000	+4.375%	1	112	+71.856%
2025-12-23	32.0000	32.0000	32.0000	32.0000	-2.706%	1	112	+79.375%
2025-12-22	32.8900	32.8900	32.8900	32.8900	-8.968%	12	113	+74.521%
2025-12-19	36.6300	36.6300	36.1300	36.1300	-7.121%	11	125	+58.871%
2025-12-17	38.9000	38.9000	38.9000	38.9000	+5.850%	1	115	+47.558%
2025-12-15	36.7500	36.7500	36.7500	36.7500	+3.814%	1	114	+56.190%
2025-12-12	33.2000	35.5000	33.2000	35.4000	+6.466%	15	114	+62.147%
2025-12-11	33.8000	33.8000	33.2500	33.2500	-2.206%	2	100	+72.632%
2025-12-10	34.5000	34.5000	33.0500	34.0000	+11.293%	58	99	+68.824%
2025-12-09	30.8100	30.8100	30.5500	30.5500	-5.506%	2	41	+87.889%
2025-12-03	32.3300	32.3300	32.3300	32.3300	-2.030%	1	39	+77.544%
2025-12-01	33.2700	33.2700	33.0000	33.0000	+3.839%	2	38	+73.939%
2025-11-26	32.9000	32.9000	31.7800	31.7800	-14.570%	3	40	+80.617%
2025-11-21	37.2000	37.2000	37.2000	37.2000	+12.387%	3	40	+54.301%
2025-11-17	32.8000	33.1000	32.8000	33.1000	+8.170%	2	43	+73.414%
2025-11-13	30.6000	30.6000	30.6000	30.6000	+9.286%	1	43	+87.582%
2025-11-11	28.0000	28.0000	28.0000	28.0000	-1.060%	1	43	+105.000%
2025-11-10	28.3000	28.3000	28.3000	28.3000	-5.667%	1	44	+102.827%
2025-11-07	30.0000	30.0000	30.0000	30.0000	+5.152%	1	44	+91.333%
2025-11-06	28.5000	28.5300	28.5000	28.5300	+8.893%	3	44	+101.192%
2025-10-22	26.2000	26.2000	26.2000	26.2000	+2.745%	1	42	+119.084%
2025-10-21	25.5000	25.5000	25.5000	25.5000	0.000%	2	42	+125.098%
2025-10-16	25.5000	25.5000	25.5000	25.5000	+29.114%	3	42	+125.098%
2025-10-07	19.6000	20.4800	19.0000	19.7500	-0.754%	13	42	+190.633%
2025-10-03	19.4500	19.9000	19.4500	19.9000	-13.176%	12	42	+188.442%
2025-09-29	22.9200	22.9200	22.9200	22.9200	-1.842%	10	33	+150.436%
2025-09-24	22.8000	23.3500	22.8000	23.3500	-5.312%	6	33	+145.824%
2025-09-19	24.6000	24.6600	24.6000	24.6600	-12.862%	5	34	+132.766%
2025-09-16	28.3000	28.3000	28.3000	28.3000	-10.500%	1	30	+102.827%
2025-09-11	31.6200	31.6200	31.6200	31.6200	-11.304%	1	31	+81.531%
2025-09-10	37.1000	37.1000	35.6500	35.6500	-6.919%	2	31	+61.010%
2025-09-09	38.3000	38.3000	38.3000	38.3000	+4.788%	1	29	+49.869%
2025-09-08	36.5500	36.5500	36.5500	36.5500	-5.065%	1	28	+57.045%
2025-09-05	38.5000	38.5000	38.5000	38.5000	+9.375%	1	27	+49.091%
2025-08-28	35.2000	35.2000	35.2000	35.2000	+24.823%	10	26	+63.068%
2025-08-05	28.2000	28.2000	28.2000	28.2000	-6.000%	1	16	+103.546%
2025-07-30	30.0000	30.0000	30.0000	30.0000	0.000%	1	15	+91.333%
2025-07-25	30.0000	30.0000	30.0000	30.0000	+1.010%	2	14	+91.333%
2025-07-24	29.7000	29.7000	29.7000	29.7000	-6.013%	1	12	+93.266%
2025-07-22	31.6000	31.6000	31.6000	31.6000	+5.333%	1	13	+81.646%
2025-07-17	30.0000	30.0000	30.0000	30.0000	-5.452%	1	13	+91.333%
2025-07-14	31.9600	31.9600	31.7300	31.7300	-9.343%	2	14	+80.901%
2025-07-10	35.0000	35.0000	35.0000	35.0000	-5.149%	1	13	+64.000%
2025-07-08	36.9000	36.9000	36.9000	36.9000	+1.096%	7	12	+55.556%
2025-07-02	36.2300	36.5000	36.2300	36.5000	+8.631%	2	5	+57.260%
2025-07-01	33.6000	33.6000	33.6000	33.6000	+13.898%	1	3	+70.833%
2025-06-27	29.5000	29.5000	29.5000	29.5000	-65.294%	1	2	+94.576%
2025-04-09	85.0000	85.0000	85.0000	85.0000	-2.713%	1	1	-32.471%
2025-04-03	87.3700	87.3700	87.3700	87.3700	+37.591%	1	1	-34.302%
2025-01-02	63.5000	63.5000	63.5000	63.5000	+0.906%	10	10	-9.606%
2024-12-27	62.9300	62.9300	62.9300	62.9300	+6.842%	20	10	-8.788%
2024-12-06	58.9000	58.9000	58.9000	58.9000	+30.889%	2	1	-2.547%
2024-11-22	45.0000	45.0000	45.0000	45.0000	0.000%	2	1	+27.556%