Dark

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

EOD

Jul 16, 2026

154.97-2.147%(-3.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	154.9700	154.9700	154.9700	154.9700	-2.147%	1	169	0.000%
2026-07-10	157.5100	158.3700	157.5100	158.3700	+19.389%	20	169	-2.147%
2026-07-07	132.6500	132.6500	132.6500	132.6500	+1.244%	5	173	+16.826%
2026-07-06	131.0200	131.0200	131.0200	131.0200	-7.882%	5	178	+18.280%
2026-06-30	142.2300	142.2300	142.2300	142.2300	+3.969%	5	183	+8.957%
2026-06-15	136.8000	136.8000	136.8000	136.8000	+8.228%	1	178	+13.282%
2026-06-03	126.4000	126.4000	126.4000	126.4000	+4.463%	1	179	+22.603%
2026-06-01	121.0000	121.0000	121.0000	121.0000	-16.436%	1	178	+28.074%
2026-05-18	142.8000	144.8000	142.8000	144.8000	-1.383%	2	177	+7.023%
2026-05-15	146.8300	146.8300	146.8300	146.8300	-1.258%	5	178	+5.544%
2026-05-13	146.4000	148.7000	146.4000	148.7000	+4.718%	30	173	+4.217%
2026-05-06	142.0000	142.0000	142.0000	142.0000	+11.635%	5	199	+9.134%
2026-05-01	127.2000	127.2000	127.2000	127.2000	-2.334%	1	205	+21.832%
2026-04-29	129.9800	130.2400	129.9800	130.2400	+15.257%	11	205	+18.988%
2026-04-21	113.0000	113.0000	113.0000	113.0000	-2.586%	2	214	+37.142%
2026-04-20	118.2000	118.2000	116.0000	116.0000	-9.573%	2	214	+33.595%
2026-04-02	130.7800	130.7800	128.2800	128.2800	+2.879%	7	214	+20.806%
2026-04-01	123.7300	124.6900	123.7300	124.6900	-3.003%	7	214	+24.284%
2026-03-31	132.9300	133.3600	128.3700	128.5500	+1.781%	29	207	+20.552%
2026-03-30	126.3000	126.3000	126.3000	126.3000	+8.319%	2	192	+22.700%
2026-03-23	116.6000	116.6000	116.6000	116.6000	-0.622%	2	190	+32.907%
2026-03-11	116.5000	117.3300	116.5000	117.3300	+8.488%	4	188	+32.080%
2026-03-06	108.1500	108.1500	108.1500	108.1500	-3.437%	1	187	+43.292%
2026-03-03	112.0000	112.0000	112.0000	112.0000	-11.811%	1	188	+38.366%
2026-03-02	115.7200	127.0000	115.6200	127.0000	+30.176%	11	188	+22.024%
2026-02-27	97.5600	97.5600	97.5600	97.5600	+6.043%	20	177	+58.846%
2026-02-17	92.0000	92.0000	92.0000	92.0000	-10.506%	1	160	+68.446%
2026-02-12	102.8000	102.8000	102.8000	102.8000	+2.472%	1	160	+50.749%
2026-02-11	100.3200	100.3200	100.3200	100.3200	+18.863%	5	160	+54.476%
2026-02-10	84.4000	84.4000	84.4000	84.4000	-6.720%	1	155	+83.614%
2026-02-09	90.4800	90.4800	90.4800	90.4800	-9.384%	1	155	+71.275%
2026-02-05	100.1000	100.1000	99.8500	99.8500	+20.156%	12	154	+55.203%
2026-02-02	82.9300	83.1000	82.9300	83.1000	+3.875%	4	153	+86.486%
2026-01-30	75.6500	80.0000	75.6500	80.0000	+6.667%	49	155	+93.713%
2026-01-29	72.5000	75.0000	72.5000	75.0000	+8.225%	2	165	+106.627%
2026-01-28	68.6300	71.9500	68.3000	69.3000	-0.144%	72	163	+123.622%
2026-01-27	69.4000	69.4000	69.4000	69.4000	-0.715%	1	189	+123.300%
2026-01-26	69.9000	69.9000	69.9000	69.9000	+1.158%	1	190	+121.702%
2026-01-23	67.0000	71.1000	67.0000	69.1000	+2.904%	9	190	+124.269%
2026-01-22	65.0000	69.7200	65.0000	67.1500	-2.398%	12	190	+130.782%
2026-01-21	63.1000	68.8000	63.1000	68.8000	+11.562%	36	194	+125.247%
2026-01-20	58.0000	61.6700	58.0000	61.6700	+41.803%	2	198	+151.289%
2026-01-16	43.4900	43.4900	43.4900	43.4900	-7.468%	1	196	+256.335%
2026-01-15	49.5300	49.6700	47.0000	47.0000	-2.124%	30	196	+229.723%
2026-01-14	48.2500	48.2500	48.0200	48.0200	-5.099%	3	206	+222.720%
2026-01-12	49.5000	50.6000	49.5000	50.6000	-4.528%	13	208	+206.265%
2026-01-09	53.0000	53.0000	53.0000	53.0000	-10.321%	2	195	+192.396%
2026-01-08	56.9200	60.3200	55.8500	59.1000	-9.771%	10	197	+162.217%
2026-01-07	63.6200	65.5000	62.5000	65.5000	-26.404%	6	194	+136.595%
2025-12-26	89.0000	89.0000	89.0000	89.0000	-3.638%	1	194	+74.124%
2025-12-22	92.3600	92.3600	92.3600	92.3600	-10.112%	20	174	+67.789%
2025-12-17	102.7500	102.7500	102.7500	102.7500	+5.255%	10	174	+50.822%
2025-12-12	97.1000	97.6200	97.0200	97.6200	+22.254%	13	174	+58.748%
2025-12-04	79.8500	79.8500	79.8500	79.8500	-8.481%	1	178	+94.076%
2025-12-01	87.2500	87.2500	87.2500	87.2500	+6.402%	3	178	+77.616%
2025-11-28	82.0000	82.0000	82.0000	82.0000	-12.017%	2	178	+88.988%
2025-11-21	93.2000	93.2000	93.2000	93.2000	+10.820%	2	180	+66.277%
2025-11-20	84.1000	84.1000	84.1000	84.1000	-3.055%	1	180	+84.269%
2025-11-18	86.7500	86.7500	86.7500	86.7500	+8.438%	1	180	+78.640%
2025-11-13	80.0000	80.0000	80.0000	80.0000	+24.961%	2	179	+93.713%
2025-11-05	64.0200	64.0200	64.0200	64.0200	+4.951%	1	177	+142.065%
2025-10-22	61.0000	61.0000	61.0000	61.0000	-3.557%	1	177	+154.049%
2025-10-20	63.2500	63.2500	63.2500	63.2500	-3.582%	1	177	+145.012%
2025-10-17	66.1200	66.1200	65.6000	65.6000	+5.806%	11	177	+136.235%
2025-10-16	61.4000	62.0000	61.4000	62.0000	+5.085%	5	174	+149.952%
2025-10-15	58.8000	59.0000	58.8000	59.0000	+2.377%	4	171	+162.661%
2025-10-14	57.6300	57.6300	57.6300	57.6300	+3.838%	2	171	+168.905%
2025-10-09	55.5000	55.5000	55.5000	55.5000	+4.030%	1	173	+179.225%
2025-10-08	52.9100	53.3500	52.9100	53.3500	+0.376%	2	173	+190.478%
2025-10-07	54.5700	54.5700	53.1500	53.1500	+1.142%	125	47	+191.571%
2025-10-06	52.5500	52.5500	52.5500	52.5500	-28.014%	2	47	+194.900%
2025-09-25	73.0000	73.0000	73.0000	73.0000	+1.728%	1	45	+112.288%
2025-09-22	71.7600	71.7600	71.7600	71.7600	-3.678%	1	44	+115.956%
2025-09-19	72.1000	74.5000	72.1000	74.5000	+3.043%	8	43	+108.013%
2025-09-18	72.3000	72.3000	72.3000	72.3000	-9.285%	1	35	+114.343%
2025-09-17	79.7000	79.7000	79.7000	79.7000	-5.457%	1	34	+94.442%
2025-09-16	84.3000	84.3000	84.3000	84.3000	-6.333%	1	34	+83.832%
2025-09-11	90.0000	90.0000	90.0000	90.0000	-7.216%	1	34	+72.189%
2025-09-10	97.0000	97.0000	97.0000	97.0000	+7.301%	1	33	+59.763%
2025-08-26	90.4000	90.4000	90.4000	90.4000	-2.249%	1	32	+71.427%
2025-08-19	92.4800	92.4800	92.4800	92.4800	+5.812%	6	32	+67.571%
2025-08-18	87.4000	87.4000	87.4000	87.4000	+6.585%	2	27	+77.311%
2025-07-29	82.0000	82.0000	82.0000	82.0000	-0.726%	1	27	+88.988%
2025-07-28	82.6000	82.6000	82.6000	82.6000	-2.881%	1	26	+87.615%
2025-07-11	87.5500	87.5500	84.5500	85.0500	-6.333%	23	25	+82.210%
2025-06-25	87.1000	90.8000	87.1000	90.8000	0.000%	3	2	+70.672%