Dark

AVAV20270115P250
AVAV Jan 15 2027 250.00 Put (AVAV270115P00250000)
option OPRA

EOD

Sep 8, 2026

106.40-2.475%(-2.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	106.4000	106.4000	106.4000	106.4000	-2.475%	8	210	0.000%
2026-09-01	107.1500	109.1000	107.1500	109.1000	+4.342%	14	215	-2.475%
2026-08-25	104.5600	104.5600	104.5600	104.5600	+40.538%	1	215	+1.760%
2026-08-12	74.4000	74.4000	74.4000	74.4000	-16.498%	1	214	+43.011%
2026-08-06	89.1000	89.1000	89.1000	89.1000	-3.883%	2	215	+19.416%
2026-08-05	92.7000	92.7000	92.7000	92.7000	-18.933%	1	215	+14.779%
2026-07-15	114.3500	114.3500	114.3500	114.3500	+1.419%	1	215	-6.952%
2026-07-14	112.7500	112.7500	112.7500	112.7500	+4.398%	2	216	-5.632%
2026-07-09	108.0000	108.0000	108.0000	108.0000	+14.286%	1	216	-1.481%
2026-07-07	92.5000	94.5000	92.5000	94.5000	-20.954%	2	215	+12.593%
2026-06-25	119.5500	119.5500	119.5500	119.5500	+8.092%	1	214	-11.000%
2026-06-24	110.6000	110.6000	110.6000	110.6000	+15.921%	1	215	-3.797%
2026-06-17	96.3000	96.3000	95.4100	95.4100	-1.027%	9	214	+11.519%
2026-06-16	96.4000	96.4000	96.4000	96.4000	+11.445%	5	214	+10.373%
2026-06-05	86.5000	86.5000	86.5000	86.5000	+7.990%	1	219	+23.006%
2026-06-04	80.1000	80.1000	80.1000	80.1000	+2.038%	1	218	+32.834%
2026-06-01	78.4000	78.5000	78.4000	78.5000	-0.254%	2	217	+35.541%
2026-05-29	79.0000	82.6000	78.7000	78.7000	+5.355%	6	215	+35.197%
2026-05-28	75.8000	76.2000	74.6000	74.7000	-27.476%	8	212	+42.436%
2026-05-13	103.0000	103.0000	103.0000	103.0000	+5.967%	10	205	+3.301%
2026-05-12	97.2000	97.2000	97.2000	97.2000	-0.816%	2	193	+9.465%
2026-05-05	98.0000	98.0000	98.0000	98.0000	+7.268%	1	193	+8.571%
2026-05-04	91.3600	91.3600	91.3600	91.3600	+16.382%	1	194	+16.462%
2026-04-23	78.5000	78.5000	78.5000	78.5000	-6.157%	1	195	+35.541%
2026-04-17	83.6500	83.6500	83.6500	83.6500	+5.419%	1	194	+27.197%
2026-04-15	79.3500	79.3500	79.3500	79.3500	-2.399%	1	195	+34.089%
2026-04-14	81.3000	81.3000	81.3000	81.3000	-5.300%	1	194	+30.873%
2026-04-07	85.8500	85.8500	85.8500	85.8500	-0.058%	1	194	+23.937%
2026-04-01	85.3300	85.9000	85.3300	85.9000	-7.405%	4	193	+23.865%
2026-03-30	88.7900	92.7700	88.7900	92.7700	+8.237%	12	190	+14.692%
2026-03-27	85.7100	85.7100	85.7100	85.7100	+12.480%	1	181	+24.140%
2026-03-23	76.2000	76.2000	76.2000	76.2000	-7.130%	2	181	+39.633%
2026-03-20	82.0500	82.0500	82.0500	82.0500	+2.949%	1	181	+29.677%
2026-03-11	79.0000	79.7000	79.0000	79.7000	-8.359%	2	182	+33.501%
2026-03-02	63.0000	86.9700	63.0000	86.9700	+45.678%	3	182	+22.341%
2026-02-24	63.5900	63.5900	59.7000	59.7000	+8.545%	42	180	+78.224%
2026-02-19	55.0000	55.0000	55.0000	55.0000	-14.729%	76	141	+93.455%
2026-02-11	64.5000	64.5000	64.5000	64.5000	+8.971%	1	65	+64.961%
2026-02-06	59.1900	59.1900	59.1900	59.1900	-11.113%	1	66	+79.760%
2026-02-05	66.5900	66.5900	66.5900	66.5900	+27.836%	1	65	+59.784%
2026-02-03	52.0900	52.0900	52.0900	52.0900	+6.851%	1	65	+104.262%
2026-01-30	48.7500	48.7500	48.7500	48.7500	+3.723%	4	64	+118.256%
2026-01-29	47.0000	47.0000	47.0000	47.0000	+11.905%	2	60	+126.383%
2026-01-23	42.0000	42.0000	42.0000	42.0000	-2.935%	2	58	+153.333%
2026-01-21	43.0000	43.2700	43.0000	43.2700	+12.127%	2	60	+145.898%
2026-01-20	31.0000	38.5900	31.0000	38.5900	+47.010%	11	59	+175.719%
2026-01-16	26.2500	26.2500	26.2500	26.2500	-7.570%	1	57	+305.333%
2026-01-15	28.4000	28.4000	28.4000	28.4000	-6.240%	1	57	+274.648%
2026-01-14	33.5100	33.5100	30.2900	30.2900	-6.800%	2	56	+251.271%
2026-01-09	32.5000	32.5000	32.5000	32.5000	-10.345%	1	55	+227.385%
2026-01-08	36.2500	36.2500	36.2500	36.2500	-12.651%	1	56	+193.517%
2026-01-06	44.2700	44.2700	41.5000	41.5000	-8.791%	2	55	+156.386%
2026-01-05	49.1500	49.1500	45.5000	45.5000	-20.621%	11	53	+133.846%
2025-12-26	57.3200	57.3200	57.3200	57.3200	-3.257%	1	62	+85.625%
2025-12-22	59.2500	59.2500	59.2500	59.2500	-12.739%	10	52	+79.578%
2025-12-17	67.9000	67.9000	67.9000	67.9000	+8.849%	1	52	+56.701%
2025-12-12	62.7900	62.7900	61.8000	62.3800	+6.451%	6	53	+70.567%
2025-12-11	59.0000	59.0000	58.6000	58.6000	-2.333%	2	53	+81.570%
2025-12-10	60.0000	60.0000	59.5500	60.0000	+3.484%	4	53	+77.333%
2025-12-02	57.9800	57.9800	57.9800	57.9800	+20.066%	1	51	+83.512%
2025-11-12	48.3100	48.3100	48.2900	48.2900	+4.978%	2	51	+120.335%
2025-11-10	46.0000	46.0000	46.0000	46.0000	-2.128%	5	53	+131.304%
2025-11-06	46.7500	47.0000	46.4500	47.0000	+15.196%	4	53	+126.383%
2025-10-20	42.5000	42.5000	40.8000	40.8000	+5.617%	17	51	+160.784%
2025-10-14	38.6300	38.6300	38.6300	38.6300	+8.970%	1	39	+175.434%
2025-10-06	35.4500	35.4500	35.4500	35.4500	-6.955%	2	39	+200.141%
2025-10-01	39.7000	39.7000	38.1000	38.1000	-9.609%	6	39	+179.265%
2025-09-24	42.0000	42.1500	41.6500	42.1500	-1.288%	6	45	+152.432%
2025-09-23	42.5000	42.7000	42.5000	42.7000	-9.168%	4	45	+149.180%
2025-09-18	47.0100	47.0100	47.0100	47.0100	-26.073%	3	43	+126.335%
2025-08-21	63.4500	63.5900	63.4500	63.5900	+0.126%	3	41	+67.322%
2025-08-20	63.2400	63.5100	63.2400	63.5100	+2.900%	5	42	+67.533%
2025-08-19	61.7200	61.7200	61.7200	61.7200	+22.145%	1	44	+72.391%
2025-08-04	50.5300	50.5300	50.5300	50.5300	-4.081%	1	45	+110.568%
2025-07-29	52.6800	52.6800	52.6800	52.6800	-4.824%	1	45	+101.974%
2025-07-15	55.3500	55.3500	55.3500	55.3500	-0.252%	8	45	+92.231%
2025-07-11	55.4900	55.4900	55.4900	55.4900	-13.161%	5	45	+91.746%
2025-07-09	63.9000	63.9000	63.9000	63.9000	+3.902%	1	45	+66.510%
2025-07-08	61.5000	61.5000	61.5000	61.5000	+2.500%	1	44	+73.008%
2025-07-01	56.5300	60.0000	56.5300	60.0000	+20.385%	5	43	+77.333%
2025-06-30	50.0000	50.0000	49.4000	49.8400	-2.561%	50	39	+113.483%
2025-06-27	51.1500	51.1500	51.1500	51.1500	0.000%	50	50	+108.016%