Dark

AEVA20261218C25
AEVA Dec 18 2026 25.00 Call (AEVA261218C00025000)
option OPRA

EOD

Sep 25, 2026

0.9000-5.263%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9000	0.9000	0.9000	0.9000	-5.263%	1	4,542	0.000%
2026-09-17	0.8800	1.0500	0.8800	0.9500	+9.195%	2,931	4,541	-5.263%
2026-09-16	0.8700	0.8700	0.8700	0.8700	-25.000%	4	3,170	+3.448%
2026-09-10	1.1600	1.1600	1.1600	1.1600	-27.044%	1	3,174	-22.414%
2026-09-08	1.5900	1.5900	1.5900	1.5900	+27.200%	3,000	3,175	-43.396%
2026-09-02	1.2500	1.2500	1.2500	1.2500	-4.580%	4	285	-28.000%
2026-08-31	1.3700	1.3700	1.2500	1.3100	-14.379%	42	289	-31.298%
2026-08-28	1.6400	1.6600	1.5300	1.5300	-15.000%	49	277	-41.176%
2026-08-27	1.8000	1.8000	1.8000	1.8000	+20.000%	1	253	-50.000%
2026-08-26	1.6500	1.6500	1.5000	1.5000	-26.829%	3	252	-40.000%
2026-08-25	2.1000	2.1000	2.0500	2.0500	+3.015%	5	253	-56.098%
2026-08-24	2.1000	2.1000	1.9700	1.9900	-24.906%	103	249	-54.774%
2026-08-21	3.2000	3.2000	2.6500	2.6500	-3.636%	37	184	-66.038%
2026-08-20	2.7500	2.8000	2.6600	2.7500	-15.385%	12	155	-67.273%
2026-08-19	3.5000	3.5000	3.2000	3.2500	-42.274%	30	145	-72.308%
2026-08-14	4.8500	5.6300	4.8500	5.6300	-12.305%	3	120	-84.014%
2026-08-12	6.4000	6.4200	6.4000	6.4200	-21.130%	2	121	-85.981%
2026-08-07	8.1400	8.1400	8.1400	8.1400	+10.000%	1	123	-88.943%
2026-08-06	8.7800	8.7800	7.4000	7.4000	+196.000%	6	123	-87.838%
2026-07-30	2.5000	2.5000	2.5000	2.5000	-1.961%	1	122	-64.000%
2026-07-27	2.5500	2.5500	2.5500	2.5500	-12.069%	3	121	-64.706%
2026-07-24	2.9000	2.9000	2.9000	2.9000	-12.121%	1	121	-68.966%
2026-07-21	3.3000	3.3000	3.3000	3.3000	+11.864%	2	122	-72.727%
2026-07-17	2.9500	2.9500	2.9500	2.9500	-26.434%	1	120	-69.492%
2026-07-15	4.0100	4.0100	4.0100	4.0100	-12.445%	3	120	-77.556%
2026-07-14	4.5800	4.5800	4.5800	4.5800	-27.874%	1	117	-80.349%
2026-07-09	6.4200	6.4300	6.3500	6.3500	+1.600%	13	116	-85.827%
2026-07-07	5.6000	6.2500	5.6000	6.2500	-23.501%	23	127	-85.600%
2026-07-06	8.2100	8.2200	8.1700	8.1700	-28.521%	5	104	-88.984%
2026-07-01	11.4300	11.4300	11.4300	11.4300	+18.815%	1	105	-92.126%
2026-06-30	9.6200	9.6200	9.6200	9.6200	+23.333%	1	106	-90.644%
2026-06-29	6.3500	7.8000	6.3500	7.8000	+13.869%	6	105	-88.462%
2026-06-05	6.8500	6.8500	6.8500	6.8500	-3.521%	8	111	-86.861%
2026-06-04	6.6500	7.1000	6.6500	7.1000	-17.346%	3	111	-87.324%
2026-06-03	9.9600	9.9600	8.5900	8.5900	-25.628%	8	111	-89.523%
2026-06-01	11.0000	11.5500	11.0000	11.5500	+24.327%	27	111	-92.208%
2026-05-28	10.0000	10.0000	9.2900	9.2900	-2.416%	16	118	-90.312%
2026-05-26	9.1700	9.6900	9.1700	9.5200	+19.000%	23	109	-90.546%
2026-05-22	6.5300	8.0000	6.5300	8.0000	+35.593%	4	90	-88.750%
2026-05-21	5.8000	5.9000	5.8000	5.9000	+7.273%	51	112	-84.746%
2026-05-20	5.6300	5.6300	5.5000	5.5000	+29.717%	53	112	-83.636%
2026-05-19	4.2400	4.2400	4.2400	4.2400	-10.169%	1	108	-78.774%
2026-05-18	4.7200	4.7200	4.7200	4.7200	-4.065%	3	108	-80.932%
2026-05-15	4.9200	4.9200	4.9200	4.9200	-20.517%	1	108	-81.707%
2026-05-14	6.1900	6.1900	6.1900	6.1900	+12.341%	2	107	-85.460%
2026-05-13	5.2300	5.5100	5.2300	5.5100	+214.857%	2	105	-83.666%
2026-05-07	1.7000	1.7500	1.6500	1.7500	-57.421%	4	105	-48.571%
2026-04-21	3.5400	4.1100	3.5400	4.1100	+46.786%	2	107	-78.102%
2026-04-17	2.8000	2.8000	2.8000	2.8000	-39.785%	5	107	-67.857%
2026-03-11	4.6500	4.6500	4.6500	4.6500	+66.071%	1	102	-80.645%
2026-02-05	2.8000	2.8000	2.8000	2.8000	-15.152%	1	103	-67.857%
2026-01-29	3.3000	3.3000	3.3000	3.3000	-41.799%	4	103	-72.727%
2026-01-21	5.6700	5.6700	5.6700	5.6700	-22.647%	6	99	-84.127%
2026-01-16	7.3300	7.3300	7.3300	7.3300	+3.094%	1	99	-87.722%
2026-01-15	7.1100	7.1100	7.1100	7.1100	-1.387%	1	99	-87.342%
2026-01-14	7.2100	7.2100	7.2100	7.2100	-7.564%	1	99	-87.517%
2026-01-09	7.7000	7.8000	7.7000	7.8000	+53.543%	2	99	-88.462%
2026-01-07	5.0800	5.0800	5.0800	5.0800	+49.412%	1	99	-82.283%
2025-12-23	3.4000	3.4000	3.4000	3.4000	-34.489%	4	98	-73.529%
2025-12-04	5.1900	5.1900	5.1900	5.1900	+144.811%	2	98	-82.659%
2025-11-26	2.1200	2.1200	2.1200	2.1200	+10.417%	1	98	-57.547%
2025-11-25	1.9200	1.9200	1.9200	1.9200	-13.122%	1	98	-53.125%
2025-11-24	2.1500	2.6000	2.1500	2.2100	+7.282%	3	98	-59.276%
2025-11-19	2.0800	2.0800	2.0400	2.0600	+5.641%	9	96	-56.311%
2025-11-18	2.0500	2.0500	1.4500	1.9500	+3.175%	16	92	-53.846%
2025-11-17	2.3400	2.3400	1.8600	1.8900	-26.172%	14	92	-52.381%
2025-11-14	2.5600	2.5600	2.5600	2.5600	+8.017%	10	102	-64.844%
2025-11-13	2.5100	2.5300	2.3700	2.3700	-15.357%	13	104	-62.025%
2025-11-12	2.8000	2.8000	2.8000	2.8000	+9.804%	16	91	-67.857%
2025-11-11	3.0000	3.0000	2.5500	2.5500	-36.250%	6	91	-64.706%
2025-11-10	4.0000	4.0000	4.0000	4.0000	+28.617%	5	96	-77.500%
2025-11-06	3.0900	3.1100	3.0900	3.1100	-48.339%	3	96	-71.061%
2025-09-18	6.0200	6.0200	6.0200	6.0200	+16.893%	3	93	-85.050%
2025-09-11	5.1500	5.1500	5.1500	5.1500	+26.225%	2	93	-82.524%
2025-08-08	4.2000	4.2000	4.0800	4.0800	-30.847%	12	93	-77.941%
2025-08-04	5.9000	5.9000	5.9000	5.9000	-2.318%	16	93	-84.746%
2025-08-01	6.0400	6.0400	6.0400	6.0400	-38.742%	2	77	-85.099%
2025-07-29	9.7000	9.8600	9.7000	9.8600	-21.309%	15	77	-90.872%
2025-07-23	12.5300	12.5300	12.5300	12.5300	-8.540%	2	92	-92.817%
2025-07-21	13.7000	13.7000	13.7000	13.7000	-17.271%	20	92	-93.431%
2025-07-17	16.6500	16.6500	16.5600	16.5600	+18.117%	20	98	-94.565%
2025-07-14	13.3100	14.0200	12.8000	14.0200	-5.906%	18	105	-93.581%
2025-07-11	15.0000	15.0000	14.9000	14.9000	-14.269%	10	117	-93.960%
2025-07-08	17.3800	17.3800	17.3800	17.3800	+7.950%	5	111	-94.822%
2025-07-01	15.7000	16.1500	15.7000	16.1000	-30.000%	16	109	-94.410%
2025-06-30	23.0600	23.0600	23.0000	23.0000	+6.040%	45	97	-96.087%
2025-06-27	22.4000	22.4000	21.6900	21.6900	+12.151%	10	97	-95.851%
2025-06-26	18.1500	19.3400	18.1500	19.3400	+29.365%	10	87	-95.346%
2025-06-25	14.9500	14.9500	14.9500	14.9500	-9.668%	10	77	-93.980%
2025-06-24	17.6000	17.6000	16.5500	16.5500	+17.210%	4	77	-94.562%
2025-06-23	14.1200	14.1200	14.1200	14.1200	+13.141%	1	75	-93.626%
2025-06-20	13.0400	13.0400	12.4800	12.4800	-13.333%	22	74	-92.788%
2025-06-18	14.4000	14.4000	14.4000	14.4000	+6.430%	1	62	-93.750%
2025-06-17	13.2200	13.5300	13.2200	13.5300	+17.652%	5	62	-93.348%
2025-06-16	11.8400	11.8400	11.5000	11.5000	+9.733%	11	60	-92.174%
2025-06-11	10.7000	10.7000	10.3400	10.4800	+8.264%	10	55	-91.412%
2025-06-10	9.1200	9.6800	9.1200	9.6800	+5.677%	2	50	-90.702%
2025-06-09	8.8200	9.1600	8.8200	9.1600	+21.325%	9	49	-90.175%
2025-06-05	8.0500	9.3000	7.5500	7.5500	-7.927%	21	42	-88.079%
2025-06-04	8.2000	8.2000	8.2000	8.2000	+50.735%	1	22	-89.024%
2025-05-27	5.4400	5.4400	5.4400	5.4400	+3.030%	1	22	-83.456%
2025-05-23	5.1700	5.2800	5.1700	5.2800	+15.789%	4	23	-82.955%
2025-05-20	4.5600	4.5600	4.5600	4.5600	-28.076%	2	23	-80.263%
2025-05-15	5.8600	7.5200	5.6800	6.3400	0.000%	24	24	-85.804%

.dark-mode .tHfLQb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tHfLQb{ color: #333333; background-color: white; border: 2px solid #333333; }AEVA20261218C25AEVA Dec 18 2026 25.00 Call (AEVA261218C00025000)option OPRA

AEVA20261218C25
AEVA Dec 18 2026 25.00 Call (AEVA261218C00025000)
option OPRA