Dark

AVAV20270115P220
AVAV Jan 15 2027 220.00 Put (AVAV270115P00220000)
option OPRA

EOD

Sep 3, 2026

81.15-1.636%(-1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	82.0800	82.0800	81.1500	81.1500	-1.636%	2	135	0.000%
2026-09-02	82.5000	82.5000	82.5000	82.5000	+35.468%	3	135	-1.636%
2026-08-19	60.9000	60.9000	60.9000	60.9000	+1.247%	1	132	+33.251%
2026-08-18	60.1500	60.1500	60.1500	60.1500	+9.683%	1	131	+34.913%
2026-08-17	54.8400	54.8400	54.8400	54.8400	+3.472%	10	130	+47.976%
2026-08-11	53.0000	53.0000	53.0000	53.0000	-22.741%	5	120	+53.113%
2026-08-05	68.6000	68.6000	68.6000	68.6000	-17.300%	4	125	+18.294%
2026-07-29	82.9500	82.9500	82.9500	82.9500	+1.431%	2	125	-2.170%
2026-07-28	81.9000	81.9000	81.7800	81.7800	+4.178%	4	126	-0.770%
2026-07-22	78.5000	78.5000	78.5000	78.5000	-8.890%	1	128	+3.376%
2026-07-17	86.1600	86.1600	86.1600	86.1600	+16.197%	3	129	-5.815%
2026-07-08	74.1500	74.1500	74.1500	74.1500	-13.265%	5	130	+9.440%
2026-06-29	85.4900	85.4900	85.4200	85.4900	+5.012%	3	130	-5.077%
2026-06-22	80.3600	81.4100	80.3600	81.4100	+24.575%	6	127	-0.319%
2026-06-05	65.3500	65.3500	65.3500	65.3500	+3.239%	1	123	+24.178%
2026-06-03	63.0000	63.3000	63.0000	63.3000	+10.664%	4	123	+28.199%
2026-06-01	57.2000	57.2000	57.2000	57.2000	-6.230%	1	120	+41.871%
2026-05-29	61.0000	61.0000	61.0000	61.0000	+2.349%	2	120	+33.033%
2026-05-28	59.6000	59.6000	59.6000	59.6000	-16.713%	4	120	+36.158%
2026-05-22	71.5600	71.5600	71.5600	71.5600	-7.065%	1	117	+13.401%
2026-05-18	77.0000	77.0000	77.0000	77.0000	-3.642%	2	117	+5.390%
2026-05-13	81.2900	81.2900	79.9100	79.9100	+14.764%	13	117	+1.552%
2026-05-06	72.0000	72.0000	69.6300	69.6300	-5.046%	3	119	+16.545%
2026-05-05	70.8500	73.3300	70.8500	73.3300	+7.051%	3	121	+10.664%
2026-05-04	68.5000	68.5000	68.5000	68.5000	+23.535%	1	121	+18.467%
2026-04-16	55.4500	55.4500	55.4500	55.4500	-5.857%	1	120	+46.348%
2026-04-15	58.9000	58.9000	58.9000	58.9000	+1.815%	1	120	+37.776%
2026-04-14	57.8500	57.8500	57.8500	57.8500	-11.612%	1	119	+40.277%
2026-04-13	65.4500	65.4500	65.4500	65.4500	-2.893%	1	118	+23.988%
2026-04-10	66.9000	67.4000	66.5000	67.4000	+4.496%	13	117	+20.401%
2026-04-08	60.5000	64.5000	60.5000	64.5000	+1.415%	2	107	+25.814%
2026-04-01	63.6000	63.6000	63.6000	63.6000	-2.154%	1	108	+27.594%
2026-03-27	65.0000	65.0000	65.0000	65.0000	+9.612%	12	109	+24.846%
2026-03-26	59.3000	59.3000	59.3000	59.3000	+9.815%	2	109	+36.847%
2026-03-23	54.0000	54.0000	54.0000	54.0000	-6.897%	1	109	+50.278%
2026-03-20	57.4000	58.0000	57.4000	58.0000	+1.701%	3	108	+39.914%
2026-03-19	57.0300	57.0300	57.0300	57.0300	-7.912%	1	106	+42.294%
2026-03-11	64.0000	64.0000	61.2000	61.9300	+10.589%	28	105	+31.035%
2026-03-10	56.7600	56.7600	56.0000	56.0000	-3.448%	2	91	+44.911%
2026-03-09	57.6800	58.0000	57.6800	58.0000	-1.108%	19	91	+39.914%
2026-03-05	58.6500	58.6500	58.6500	58.6500	-10.866%	1	91	+38.363%
2026-03-02	36.3000	68.5000	36.3000	65.8000	+52.033%	18	90	+23.328%
2026-02-23	43.2800	43.2800	43.2800	43.2800	+1.716%	1	81	+87.500%
2026-02-18	42.5500	42.5500	42.5500	42.5500	-6.112%	1	80	+90.717%
2026-02-17	45.4000	45.4000	45.3200	45.3200	-9.360%	50	81	+79.060%
2026-02-12	50.0000	50.0000	50.0000	50.0000	+2.459%	2	110	+62.300%
2026-02-11	48.9500	48.9500	48.8000	48.8000	+30.099%	3	112	+66.291%
2026-02-02	37.5100	37.5100	37.5100	37.5100	+13.667%	25	109	+116.342%
2026-01-29	33.0000	33.0000	33.0000	33.0000	+8.339%	25	84	+145.909%
2026-01-26	30.3000	31.1000	30.3000	30.4600	+21.840%	4	59	+166.415%
2026-01-20	25.0000	25.0000	25.0000	25.0000	-3.512%	2	55	+224.600%
2026-01-08	25.9100	25.9100	25.9100	25.9100	-41.446%	1	53	+213.200%
2025-12-31	44.2500	44.2500	44.2500	44.2500	+7.586%	1	51	+83.390%
2025-12-23	41.2400	41.2500	41.1200	41.1300	-17.740%	20	51	+97.301%
2025-12-17	50.0000	50.0000	50.0000	50.0000	+3.157%	3	31	+62.300%
2025-12-16	48.8000	48.8000	48.4700	48.4700	+2.539%	3	28	+67.423%
2025-12-15	47.2500	47.2700	47.2500	47.2700	+9.219%	8	27	+71.673%
2025-12-11	43.2700	43.2800	43.2700	43.2800	+0.651%	10	35	+87.500%
2025-12-10	43.0000	43.0000	43.0000	43.0000	+0.821%	1	25	+88.721%
2025-12-02	41.7000	42.6500	41.7000	42.6500	+1.620%	3	24	+90.270%
2025-12-01	41.9700	41.9700	41.9700	41.9700	+4.846%	1	21	+93.352%
2025-11-26	40.0300	40.0300	40.0300	40.0300	-1.767%	1	23	+102.723%
2025-11-17	40.7500	40.7500	40.7500	40.7500	+16.528%	1	23	+99.141%
2025-11-06	35.4000	35.5300	34.9700	34.9700	+44.028%	8	22	+132.056%
2025-10-06	24.2800	24.2800	24.2800	24.2800	-12.347%	10	14	+234.226%
2025-10-01	27.7000	27.7000	27.7000	27.7000	-7.820%	2	4	+192.960%
2025-09-23	30.0500	30.0500	30.0500	30.0500	-11.095%	1	5	+170.050%
2025-09-22	33.8000	33.8000	33.8000	33.8000	+2.424%	3	5	+140.089%
2025-09-19	31.6000	33.0000	31.6000	33.0000	-7.563%	3	8	+145.909%
2025-09-17	35.7000	35.7000	35.7000	35.7000	-15.403%	1	6	+127.311%
2025-09-12	42.2000	42.2000	42.2000	42.2000	+7.708%	1	7	+92.299%
2025-09-11	39.1800	39.1800	39.1800	39.1800	-17.429%	2	6	+107.121%
2025-09-04	47.4500	47.4500	47.4500	47.4500	+30.000%	2	4	+71.022%
2025-08-04	36.5000	36.5000	36.5000	36.5000	-2.926%	1	4	+122.329%
2025-07-24	37.6000	37.6000	37.6000	37.6000	-6.931%	1	4	+115.824%
2025-07-11	40.4000	40.4000	40.4000	40.4000	-4.379%	1	3	+100.866%
2025-07-01	42.2500	42.2500	42.2500	42.2500	0.000%	2	2	+92.071%