Dark

AVAV20270115P300
AVAV Jan 15 2027 300.00 Put (AVAV270115P00300000)
option OPRA

Inactive

Aug 18, 2026

130.00-5.248%(-7.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	130.0000	130.0000	130.0000	130.0000	-5.248%	1	169	0.000%
2026-08-05	137.2000	137.2000	137.1000	137.2000	-11.111%	4	169	-5.248%
2026-07-31	154.3500	154.3500	154.3500	154.3500	-0.400%	4	169	-15.776%
2026-07-16	154.9700	154.9700	154.9700	154.9700	-2.147%	1	169	-16.113%
2026-07-10	157.5100	158.3700	157.5100	158.3700	+19.389%	20	169	-17.914%
2026-07-07	132.6500	132.6500	132.6500	132.6500	+1.244%	5	173	-1.998%
2026-07-06	131.0200	131.0200	131.0200	131.0200	-7.882%	5	178	-0.779%
2026-06-30	142.2300	142.2300	142.2300	142.2300	+3.969%	5	183	-8.599%
2026-06-15	136.8000	136.8000	136.8000	136.8000	+8.228%	1	178	-4.971%
2026-06-03	126.4000	126.4000	126.4000	126.4000	+4.463%	1	179	+2.848%
2026-06-01	121.0000	121.0000	121.0000	121.0000	-16.436%	1	178	+7.438%
2026-05-18	142.8000	144.8000	142.8000	144.8000	-1.383%	2	177	-10.221%
2026-05-15	146.8300	146.8300	146.8300	146.8300	-1.258%	5	178	-11.462%
2026-05-13	146.4000	148.7000	146.4000	148.7000	+4.718%	30	173	-12.576%
2026-05-06	142.0000	142.0000	142.0000	142.0000	+11.635%	5	199	-8.451%
2026-05-01	127.2000	127.2000	127.2000	127.2000	-2.334%	1	205	+2.201%
2026-04-29	129.9800	130.2400	129.9800	130.2400	+15.257%	11	205	-0.184%
2026-04-21	113.0000	113.0000	113.0000	113.0000	-2.586%	2	214	+15.044%
2026-04-20	118.2000	118.2000	116.0000	116.0000	-9.573%	2	214	+12.069%
2026-04-02	130.7800	130.7800	128.2800	128.2800	+2.879%	7	214	+1.341%
2026-04-01	123.7300	124.6900	123.7300	124.6900	-3.003%	7	214	+4.259%
2026-03-31	132.9300	133.3600	128.3700	128.5500	+1.781%	29	207	+1.128%
2026-03-30	126.3000	126.3000	126.3000	126.3000	+8.319%	2	192	+2.930%
2026-03-23	116.6000	116.6000	116.6000	116.6000	-0.622%	2	190	+11.492%
2026-03-11	116.5000	117.3300	116.5000	117.3300	+8.488%	4	188	+10.799%
2026-03-06	108.1500	108.1500	108.1500	108.1500	-3.437%	1	187	+20.203%
2026-03-03	112.0000	112.0000	112.0000	112.0000	-11.811%	1	188	+16.071%
2026-03-02	115.7200	127.0000	115.6200	127.0000	+30.176%	11	188	+2.362%
2026-02-27	97.5600	97.5600	97.5600	97.5600	+6.043%	20	177	+33.251%
2026-02-17	92.0000	92.0000	92.0000	92.0000	-10.506%	1	160	+41.304%
2026-02-12	102.8000	102.8000	102.8000	102.8000	+2.472%	1	160	+26.459%
2026-02-11	100.3200	100.3200	100.3200	100.3200	+18.863%	5	160	+29.585%
2026-02-10	84.4000	84.4000	84.4000	84.4000	-6.720%	1	155	+54.028%
2026-02-09	90.4800	90.4800	90.4800	90.4800	-9.384%	1	155	+43.678%
2026-02-05	100.1000	100.1000	99.8500	99.8500	+20.156%	12	154	+30.195%
2026-02-02	82.9300	83.1000	82.9300	83.1000	+3.875%	4	153	+56.438%
2026-01-30	75.6500	80.0000	75.6500	80.0000	+6.667%	49	155	+62.500%
2026-01-29	72.5000	75.0000	72.5000	75.0000	+8.225%	2	165	+73.333%
2026-01-28	68.6300	71.9500	68.3000	69.3000	-0.144%	72	163	+87.590%
2026-01-27	69.4000	69.4000	69.4000	69.4000	-0.715%	1	189	+87.320%
2026-01-26	69.9000	69.9000	69.9000	69.9000	+1.158%	1	190	+85.980%
2026-01-23	67.0000	71.1000	67.0000	69.1000	+2.904%	9	190	+88.133%
2026-01-22	65.0000	69.7200	65.0000	67.1500	-2.398%	12	190	+93.596%
2026-01-21	63.1000	68.8000	63.1000	68.8000	+11.562%	36	194	+88.953%
2026-01-20	58.0000	61.6700	58.0000	61.6700	+41.803%	2	198	+110.799%
2026-01-16	43.4900	43.4900	43.4900	43.4900	-7.468%	1	196	+198.919%
2026-01-15	49.5300	49.6700	47.0000	47.0000	-2.124%	30	196	+176.596%
2026-01-14	48.2500	48.2500	48.0200	48.0200	-5.099%	3	206	+170.721%
2026-01-12	49.5000	50.6000	49.5000	50.6000	-4.528%	13	208	+156.917%
2026-01-09	53.0000	53.0000	53.0000	53.0000	-10.321%	2	195	+145.283%
2026-01-08	56.9200	60.3200	55.8500	59.1000	-9.771%	10	197	+119.966%
2026-01-07	63.6200	65.5000	62.5000	65.5000	-26.404%	6	194	+98.473%
2025-12-26	89.0000	89.0000	89.0000	89.0000	-3.638%	1	194	+46.067%
2025-12-22	92.3600	92.3600	92.3600	92.3600	-10.112%	20	174	+40.754%
2025-12-17	102.7500	102.7500	102.7500	102.7500	+5.255%	10	174	+26.521%
2025-12-12	97.1000	97.6200	97.0200	97.6200	+22.254%	13	174	+33.169%
2025-12-04	79.8500	79.8500	79.8500	79.8500	-8.481%	1	178	+62.805%
2025-12-01	87.2500	87.2500	87.2500	87.2500	+6.402%	3	178	+48.997%
2025-11-28	82.0000	82.0000	82.0000	82.0000	-12.017%	2	178	+58.537%
2025-11-21	93.2000	93.2000	93.2000	93.2000	+10.820%	2	180	+39.485%
2025-11-20	84.1000	84.1000	84.1000	84.1000	-3.055%	1	180	+54.578%
2025-11-18	86.7500	86.7500	86.7500	86.7500	+8.438%	1	180	+49.856%
2025-11-13	80.0000	80.0000	80.0000	80.0000	+24.961%	2	179	+62.500%
2025-11-05	64.0200	64.0200	64.0200	64.0200	+4.951%	1	177	+103.062%
2025-10-22	61.0000	61.0000	61.0000	61.0000	-3.557%	1	177	+113.115%
2025-10-20	63.2500	63.2500	63.2500	63.2500	-3.582%	1	177	+105.534%
2025-10-17	66.1200	66.1200	65.6000	65.6000	+5.806%	11	177	+98.171%
2025-10-16	61.4000	62.0000	61.4000	62.0000	+5.085%	5	174	+109.677%
2025-10-15	58.8000	59.0000	58.8000	59.0000	+2.377%	4	171	+120.339%
2025-10-14	57.6300	57.6300	57.6300	57.6300	+3.838%	2	171	+125.577%
2025-10-09	55.5000	55.5000	55.5000	55.5000	+4.030%	1	173	+134.234%
2025-10-08	52.9100	53.3500	52.9100	53.3500	+0.376%	2	173	+143.674%
2025-10-07	54.5700	54.5700	53.1500	53.1500	+1.142%	125	47	+144.591%
2025-10-06	52.5500	52.5500	52.5500	52.5500	-28.014%	2	47	+147.383%
2025-09-25	73.0000	73.0000	73.0000	73.0000	+1.728%	1	45	+78.082%
2025-09-22	71.7600	71.7600	71.7600	71.7600	-3.678%	1	44	+81.159%
2025-09-19	72.1000	74.5000	72.1000	74.5000	+3.043%	8	43	+74.497%
2025-09-18	72.3000	72.3000	72.3000	72.3000	-9.285%	1	35	+79.806%
2025-09-17	79.7000	79.7000	79.7000	79.7000	-5.457%	1	34	+63.112%
2025-09-16	84.3000	84.3000	84.3000	84.3000	-6.333%	1	34	+54.211%
2025-09-11	90.0000	90.0000	90.0000	90.0000	-7.216%	1	34	+44.444%
2025-09-10	97.0000	97.0000	97.0000	97.0000	+7.301%	1	33	+34.021%
2025-08-26	90.4000	90.4000	90.4000	90.4000	-2.249%	1	32	+43.805%
2025-08-19	92.4800	92.4800	92.4800	92.4800	+5.812%	6	32	+40.571%
2025-08-18	87.4000	87.4000	87.4000	87.4000	+6.585%	2	27	+48.741%
2025-07-29	82.0000	82.0000	82.0000	82.0000	-0.726%	1	27	+58.537%
2025-07-28	82.6000	82.6000	82.6000	82.6000	-2.881%	1	26	+57.385%
2025-07-11	87.5500	87.5500	84.5500	85.0500	-6.333%	23	25	+52.851%
2025-06-25	87.1000	90.8000	87.1000	90.8000	0.000%	3	2	+43.172%