Dark

AEVA20270115C15
AEVA Jan 15 2027 15.00 Call (AEVA270115C00015000)
option OPRA

EOD

Sep 24, 2026

3.25-7.143%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.2500	3.2500	3.2500	3.2500	-7.143%	1	342	0.000%
2026-09-23	3.3600	3.5000	3.3600	3.5000	+4.478%	23	342	-7.143%
2026-09-22	3.3500	3.3500	3.3500	3.3500	+1.515%	1	333	-2.985%
2026-09-18	3.3000	3.3000	3.3000	3.3000	-5.714%	3	333	-1.515%
2026-09-14	3.5000	3.5000	3.5000	3.5000	-10.256%	1	330	-7.143%
2026-09-11	3.9000	3.9000	3.9000	3.9000	-7.143%	2	330	-16.667%
2026-09-09	4.6000	4.6000	4.2000	4.2000	+13.514%	7	332	-22.619%
2026-09-03	3.7000	3.7000	3.7000	3.7000	0.000%	25	331	-12.162%
2026-09-02	3.8000	3.8000	3.7000	3.7000	+2.778%	79	322	-12.162%
2026-09-01	3.7000	3.7400	3.6000	3.6000	-18.736%	70	243	-9.722%
2026-08-26	4.4300	4.4300	4.4300	4.4300	-41.711%	1	192	-26.637%
2026-08-19	7.6000	7.6000	7.6000	7.6000	-36.242%	1	191	-57.237%
2026-08-12	11.9200	11.9200	11.9200	11.9200	-16.056%	1	192	-72.735%
2026-08-07	14.2000	14.2000	14.2000	14.2000	-6.946%	10	193	-77.113%
2026-08-06	15.2600	15.2600	15.2600	15.2600	+89.565%	5	201	-78.702%
2026-08-04	8.0500	8.0500	8.0500	8.0500	+23.089%	1	204	-59.627%
2026-07-31	6.6400	6.6400	6.5400	6.5400	+34.845%	2	204	-50.306%
2026-07-30	4.8500	4.8500	4.8500	4.8500	-18.074%	12	204	-32.990%
2026-07-20	5.9200	5.9200	5.9200	5.9200	-12.941%	1	207	-45.101%
2026-07-16	6.8000	6.8000	6.8000	6.8000	-15.000%	1	206	-52.206%
2026-07-13	7.4000	8.0000	7.4000	8.0000	-18.200%	3	206	-59.375%
2026-07-10	9.7800	9.7800	9.7800	9.7800	-41.993%	2	207	-66.769%
2026-07-01	17.5000	17.5000	16.8600	16.8600	+7.389%	4	205	-80.724%
2026-06-30	15.7000	15.7000	15.7000	15.7000	+18.939%	5	209	-79.299%
2026-06-29	13.1200	13.2000	13.1000	13.2000	+8.553%	5	209	-75.379%
2026-06-18	12.1600	12.1600	12.1600	12.1600	-5.000%	2	216	-73.273%
2026-06-16	13.3000	13.3000	12.8000	12.8000	0.000%	2	216	-74.609%
2026-06-11	12.8000	12.8000	12.8000	12.8000	+8.936%	1	214	-74.609%
2026-06-08	12.1700	12.1700	11.7500	11.7500	-32.081%	4	213	-72.340%
2026-06-02	17.3000	17.3000	17.3000	17.3000	+6.790%	50	212	-81.214%
2026-06-01	15.8000	16.2000	15.8000	16.2000	+13.684%	67	262	-79.938%
2026-05-28	14.0000	14.2500	13.8000	14.2500	-16.176%	13	227	-77.193%
2026-05-27	16.5000	17.0000	16.5000	17.0000	+11.111%	7	216	-80.882%
2026-05-26	15.1600	15.3000	14.4000	15.3000	+22.400%	42	223	-78.758%
2026-05-22	11.5000	12.6000	11.5000	12.5000	+25.000%	17	250	-74.000%
2026-05-21	10.0000	10.0000	10.0000	10.0000	+4.712%	21	251	-67.500%
2026-05-20	9.5500	9.5500	9.5500	9.5500	+13.690%	2	251	-65.969%
2026-05-18	8.4000	8.4000	8.4000	8.4000	-16.000%	1	254	-61.310%
2026-05-13	8.5000	10.0000	8.2000	10.0000	+33.333%	20	254	-67.500%
2026-05-12	6.5000	7.5000	6.1200	7.5000	+31.119%	7	280	-56.667%
2026-05-11	4.0000	5.7200	4.0000	5.7200	+43.000%	3	280	-43.182%
2026-05-08	4.0000	4.0000	4.0000	4.0000	+5.263%	1	283	-18.750%
2026-05-07	5.0000	5.0000	3.7000	3.8000	-27.619%	35	284	-14.474%
2026-05-05	5.4900	5.4900	5.2500	5.2500	-20.455%	6	250	-38.095%
2026-04-24	5.9000	6.6000	5.9000	6.6000	+11.864%	2	244	-50.758%
2026-04-23	5.9000	5.9000	5.9000	5.9000	-6.349%	2	243	-44.915%
2026-04-22	6.3000	6.3000	6.3000	6.3000	+0.800%	6	241	-48.413%
2026-04-21	6.1000	6.2500	6.1000	6.2500	+5.042%	10	257	-48.000%
2026-04-17	5.5700	6.7000	5.5700	5.9500	+12.264%	9	257	-45.378%
2026-04-15	5.3000	5.3000	5.3000	5.3000	+8.163%	2	253	-38.679%
2026-04-13	4.2000	4.9000	4.2000	4.9000	+24.051%	2	255	-33.673%
2026-04-07	3.9500	3.9500	3.9500	3.9500	-17.708%	1	255	-17.722%
2026-04-01	4.8000	4.8000	4.8000	4.8000	+11.888%	1	254	-32.292%
2026-03-31	4.2000	4.2900	4.2000	4.2900	+15.946%	6	255	-24.242%
2026-03-30	4.3000	4.3000	3.7000	3.7000	-18.681%	51	259	-12.162%
2026-03-27	4.8000	4.8000	4.5500	4.5500	-31.061%	2	308	-28.571%
2026-03-17	6.6000	6.6000	6.6000	6.6000	+7.317%	1	308	-50.758%
2026-03-13	6.1500	6.1500	6.1500	6.1500	-8.209%	1	307	-47.154%
2026-03-12	7.2100	7.2100	6.7000	6.7000	+0.299%	4	306	-51.493%
2026-03-10	6.6800	6.6800	6.6800	6.6800	+18.230%	20	304	-51.347%
2026-03-09	5.6500	5.6500	5.6500	5.6500	-2.586%	10	304	-42.478%
2026-03-06	5.8000	5.8000	5.8000	5.8000	+3.571%	1	305	-43.966%
2026-03-04	5.6000	5.6000	5.6000	5.6000	-3.448%	1	306	-41.964%
2026-03-02	5.8000	5.8000	5.8000	5.8000	+34.571%	1	307	-43.966%
2026-02-23	3.0000	4.3100	3.0000	4.3100	-13.800%	2	306	-24.594%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-5.660%	2	307	-35.000%
2026-02-13	5.3000	5.3000	5.3000	5.3000	+9.278%	21	289	-38.679%
2026-02-12	5.0000	5.0000	4.8500	4.8500	+7.778%	60	289	-32.990%
2026-02-11	5.2000	5.2000	4.5000	4.5000	-20.213%	2	229	-27.778%
2026-02-10	5.6400	5.6400	5.6400	5.6400	+4.444%	2	227	-42.376%
2026-02-09	5.7500	5.7500	5.4000	5.4000	+25.000%	23	225	-39.815%
2026-02-06	4.3200	4.3200	4.3200	4.3200	+10.769%	10	204	-24.769%
2026-02-05	3.9000	3.9000	3.9000	3.9000	-29.091%	1	204	-16.667%
2026-02-02	6.2000	6.2000	5.5000	5.5000	+10.664%	2	205	-40.909%
2026-01-30	4.8100	4.9700	4.8100	4.9700	-27.971%	2	203	-34.608%
2026-01-26	6.9000	6.9000	6.9000	6.9000	-9.567%	1	205	-52.899%
2026-01-23	7.9700	7.9700	7.6300	7.6300	-15.222%	11	204	-57.405%
2026-01-22	9.2000	9.2000	9.0000	9.0000	+2.273%	50	195	-63.889%
2026-01-21	8.8000	8.8000	8.8000	8.8000	-7.368%	1	215	-63.068%
2026-01-20	9.7100	9.7100	9.5000	9.5000	-13.636%	2	215	-65.789%
2026-01-15	10.0000	11.0000	10.0000	11.0000	+22.222%	3	216	-70.455%
2026-01-12	9.0000	9.0000	9.0000	9.0000	-16.279%	6	217	-63.889%
2026-01-09	11.0000	11.0000	10.7500	10.7500	+32.716%	12	217	-69.767%
2026-01-08	8.1000	8.1000	8.1000	8.1000	-10.000%	4	207	-59.877%
2026-01-06	8.4000	9.0000	7.2500	9.0000	+65.138%	24	205	-63.889%
2025-12-29	5.3300	5.4500	5.3300	5.4500	-11.669%	2	191	-40.367%
2025-12-19	6.1700	6.1700	6.1700	6.1700	+5.832%	1	190	-47.326%
2025-12-17	5.8300	5.8300	5.8300	5.8300	-22.267%	1	189	-44.254%
2025-12-12	7.5000	7.5000	7.5000	7.5000	+16.279%	10	188	-56.667%
2025-12-10	6.4600	6.5000	6.4500	6.4500	-0.309%	46	178	-49.612%
2025-12-04	6.4700	6.4700	6.4700	6.4700	+67.183%	1	163	-49.768%
2025-12-01	3.8700	3.8700	3.8700	3.8700	+5.163%	2	163	-16.021%
2025-11-20	3.6800	3.6800	3.6800	3.6800	+5.143%	2	165	-11.685%
2025-11-19	3.5000	3.5000	3.5000	3.5000	-11.839%	1	163	-7.143%
2025-11-12	4.1700	4.1700	3.9700	3.9700	-9.773%	6	163	-18.136%
2025-11-11	4.6300	4.6300	4.4000	4.4000	-8.333%	7	159	-26.136%
2025-11-06	5.0000	5.6800	4.8000	4.8000	-29.619%	24	152	-32.292%
2025-11-03	7.8900	7.8900	6.8200	6.8200	-11.429%	15	128	-52.346%
2025-10-31	7.9000	7.9000	7.7000	7.7000	-2.532%	6	128	-57.792%
2025-10-24	7.9000	7.9000	7.9000	7.9000	0.000%	1	134	-58.861%
2025-10-17	7.8000	7.9000	7.8000	7.9000	-4.934%	2	135	-58.861%
2025-10-16	8.9300	8.9300	8.3100	8.3100	-24.455%	2	133	-60.890%
2025-10-15	9.7000	11.0000	9.7000	11.0000	+35.468%	16	131	-70.455%
2025-10-10	8.1200	8.1200	8.1200	8.1200	+11.233%	3	141	-59.975%
2025-10-08	10.0000	10.0000	7.2000	7.3000	-12.048%	6	144	-55.479%
2025-10-07	7.9000	8.3000	7.9000	8.3000	-6.742%	3	145	-60.843%
2025-10-06	8.0100	8.9000	7.8400	8.9000	+12.658%	23	145	-63.483%
2025-10-03	7.7500	7.9000	7.7500	7.9000	+20.244%	4	162	-58.861%
2025-10-01	6.5500	6.5700	6.5500	6.5700	+4.286%	2	164	-50.533%
2025-09-30	6.2500	6.3000	6.2500	6.3000	-10.000%	3	162	-48.413%
2025-09-26	7.3000	7.3000	6.9000	7.0000	-8.497%	8	163	-53.571%
2025-09-25	7.6500	7.6500	7.6500	7.6500	-4.375%	2	155	-57.516%
2025-09-24	8.1000	8.1000	8.0000	8.0000	-5.882%	2	153	-59.375%
2025-09-23	8.6000	8.6000	8.5000	8.5000	-3.955%	2	151	-61.765%
2025-09-22	9.3000	9.3000	8.8500	8.8500	-7.524%	6	151	-63.277%
2025-09-19	8.8500	9.5700	8.8500	9.5700	-0.829%	3	151	-66.040%
2025-09-18	9.6500	9.6500	9.6500	9.6500	+17.683%	4	153	-66.321%
2025-09-17	7.6000	8.5500	7.6000	8.2000	+18.841%	10	153	-60.366%
2025-09-16	6.9000	6.9000	6.9000	6.9000	-3.497%	1	163	-52.899%
2025-09-12	7.3000	7.6000	6.8700	7.1500	-4.667%	69	162	-54.545%
2025-09-11	7.4600	7.5000	7.4000	7.5000	+8.696%	21	190	-56.667%
2025-09-10	6.6800	7.0000	6.6800	6.9000	+15.000%	20	189	-52.899%
2025-09-05	5.6600	6.0000	5.6000	6.0000	-3.226%	7	172	-45.833%
2025-09-03	6.1000	6.2000	6.1000	6.2000	-8.824%	6	173	-47.581%
2025-08-29	6.9000	6.9000	6.8000	6.8000	-18.072%	5	168	-52.206%
2025-08-28	8.7000	8.7000	8.3000	8.3000	+16.246%	4	168	-60.843%
2025-08-27	7.1400	7.1400	7.1400	7.1400	+5.778%	4	166	-54.482%
2025-08-25	6.7500	6.7500	6.7500	6.7500	-0.735%	10	170	-51.852%
2025-08-22	5.9000	6.8000	5.9000	6.8000	+8.974%	3	160	-52.206%
2025-08-21	6.5600	6.5600	6.2400	6.2400	+19.770%	66	157	-47.917%
2025-08-19	5.2100	5.2100	5.2100	5.2100	-8.596%	1	123	-37.620%
2025-08-18	5.6900	5.7000	5.6900	5.7000	+1.786%	10	124	-42.982%
2025-08-15	5.6000	5.6000	5.6000	5.6000	-0.885%	4	114	-41.964%
2025-08-14	6.2000	6.2000	5.6500	5.6500	-2.586%	14	110	-42.478%
2025-08-13	5.8000	5.8000	5.8000	5.8000	-1.695%	4	96	-43.966%
2025-08-12	6.0300	6.0300	5.7200	5.9000	+1.375%	6	92	-44.915%
2025-08-11	5.8200	5.8200	5.8200	5.8200	-1.356%	6	92	-44.158%
2025-08-08	5.9000	5.9000	5.9000	5.9000	+13.462%	1	92	-44.915%
2025-08-07	5.2000	5.2000	5.2000	5.2000	-38.095%	20	91	-37.500%
2025-08-04	8.4000	8.4000	8.4000	8.4000	+8.808%	7	71	-61.310%
2025-08-01	8.0900	8.0900	7.6000	7.7200	-53.772%	40	78	-57.902%
2025-07-15	16.7000	16.7000	16.7000	16.7000	-16.915%	3	68	-80.539%
2025-07-08	20.1000	20.1000	20.1000	20.1000	+3.077%	1	71	-83.831%
2025-07-02	20.7000	20.7000	19.5000	19.5000	+2.957%	2	72	-83.333%
2025-07-01	19.8200	19.8200	18.9400	18.9400	-20.387%	7	71	-82.841%
2025-06-26	23.8000	23.8000	23.7900	23.7900	+14.706%	10	69	-86.339%
2025-06-24	20.7400	20.7400	20.7400	20.7400	+27.239%	2	59	-84.330%
2025-06-20	16.3000	16.3000	16.3000	16.3000	+106.329%	6	57	-80.061%
2025-05-30	7.9000	7.9000	7.9000	7.9000	-12.222%	2	54	-58.861%
2025-05-16	9.0000	9.0000	9.0000	9.0000	+36.364%	4	54	-63.889%
2025-05-14	6.4000	6.9000	5.8000	6.6000	0.000%	108	54	-50.758%

.dark-mode .zzyTFD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zzyTFD{ color: #333333; background-color: white; border: 2px solid #333333; }AEVA20270115C15AEVA Jan 15 2027 15.00 Call (AEVA270115C00015000)option OPRA

AEVA20270115C15
AEVA Jan 15 2027 15.00 Call (AEVA270115C00015000)
option OPRA