Dark

AEVA20270115C20
AEVA Jan 15 2027 20.00 Call (AEVA270115C00020000)
option OPRA

EOD

Sep 24, 2026

1.90-5.000%(-0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.9500	1.9500	1.9000	1.9000	-5.000%	7	924	0.000%
2026-09-23	1.7500	2.0000	1.7500	2.0000	-9.091%	21	919	-5.000%
2026-09-21	2.1500	2.2000	2.1500	2.2000	+20.219%	4	898	-13.636%
2026-09-18	2.0000	2.0000	1.8300	1.8300	-3.684%	5	896	+3.825%
2026-09-16	1.9400	2.0000	1.8500	1.9000	-5.000%	16	893	0.000%
2026-09-15	2.0500	2.0500	2.0000	2.0000	-6.977%	6	888	-5.000%
2026-09-14	2.3000	2.3000	2.0800	2.1500	-10.417%	3	883	-11.628%
2026-09-10	2.5000	2.5000	2.4000	2.4000	-15.789%	21	881	-20.833%
2026-09-08	2.9000	2.9000	2.8500	2.8500	+14.000%	5	860	-33.333%
2026-09-04	2.5000	2.5000	2.5000	2.5000	+2.459%	6	860	-24.000%
2026-09-03	2.3500	2.4400	2.3500	2.4400	+3.830%	110	860	-22.131%
2026-09-02	2.2000	2.3500	2.2000	2.3500	+3.070%	103	810	-19.149%
2026-09-01	2.3000	2.3000	2.2800	2.2800	-18.571%	2	708	-16.667%
2026-08-28	3.0000	3.0000	2.8000	2.8000	0.000%	4	707	-32.143%
2026-08-26	2.9000	2.9000	2.8000	2.8000	-18.841%	51	707	-32.143%
2026-08-25	3.4500	3.4500	3.4500	3.4500	+4.545%	1	656	-44.928%
2026-08-24	3.4200	3.4200	3.3000	3.3000	-31.818%	8	657	-42.424%
2026-08-20	4.7200	4.8400	4.7200	4.8400	-35.467%	7	655	-60.744%
2026-08-14	7.5000	7.5000	7.5000	7.5000	-11.972%	5	660	-74.667%
2026-08-11	8.4900	8.5200	8.4900	8.5200	-26.552%	20	660	-77.700%
2026-08-06	10.4000	12.0000	10.4000	11.6000	+78.462%	17	670	-83.621%
2026-08-04	6.0000	6.5000	6.0000	6.5000	+30.000%	5	676	-70.769%
2026-07-31	5.0000	5.0000	5.0000	5.0000	+36.986%	6	678	-62.000%
2026-07-24	3.6500	3.6500	3.6500	3.6500	-15.116%	1	672	-47.945%
2026-07-23	4.1900	4.6500	4.0400	4.3000	-0.232%	12	673	-55.814%
2026-07-17	4.3100	4.3100	4.3100	4.3100	-8.298%	10	662	-55.916%
2026-07-16	4.7000	4.7000	4.7000	4.7000	-18.966%	1	662	-59.574%
2026-07-15	5.8000	5.8000	5.8000	5.8000	-44.231%	1	662	-67.241%
2026-07-06	10.4000	10.4000	10.4000	10.4000	-8.852%	1	662	-81.731%
2026-07-02	11.4100	11.4100	11.4100	11.4100	-19.761%	3	664	-83.348%
2026-07-01	14.2200	14.2200	14.2200	14.2200	+11.617%	10	664	-86.639%
2026-06-30	12.7000	12.7400	12.7000	12.7400	+10.783%	2	674	-85.086%
2026-06-29	9.5000	11.5000	9.5000	11.5000	+57.534%	7	676	-83.478%
2026-06-26	6.6700	7.5000	6.6700	7.3000	-26.263%	7	680	-73.973%
2026-06-22	9.9000	9.9000	9.9000	9.9000	+6.452%	2	683	-80.808%
2026-06-18	9.1400	9.3000	9.1400	9.3000	-9.709%	7	692	-79.570%
2026-06-16	11.2400	11.2400	10.3000	10.3000	-18.384%	13	692	-81.553%
2026-06-15	12.6200	12.6200	12.6200	12.6200	+17.286%	4	689	-84.945%
2026-06-12	10.7600	10.7600	10.7600	10.7600	+6.114%	1	685	-82.342%
2026-06-10	10.1400	10.1400	10.1400	10.1400	+1.400%	1	684	-81.262%
2026-06-08	10.1500	10.1500	9.5000	10.0000	-29.078%	13	684	-81.000%
2026-06-02	14.8000	14.8000	14.1000	14.1000	+0.714%	52	696	-86.525%
2026-06-01	14.0000	14.0000	14.0000	14.0000	+9.375%	2	671	-86.429%
2026-05-29	12.8000	12.8000	12.8000	12.8000	+5.960%	1	671	-85.156%
2026-05-28	12.0800	12.0800	12.0800	12.0800	-15.109%	2	672	-84.272%
2026-05-27	13.0700	14.2300	13.0700	14.2300	+17.506%	2	673	-86.648%
2026-05-26	12.3500	12.3500	12.1100	12.1100	+17.118%	206	674	-84.310%
2026-05-22	9.0200	10.5000	9.0200	10.3400	+28.288%	24	678	-81.625%
2026-05-21	8.0600	8.0600	8.0600	8.0600	+8.188%	25	678	-76.427%
2026-05-20	7.4800	7.6100	7.2700	7.4500	+16.044%	17	678	-74.497%
2026-05-19	6.0000	6.4200	5.7500	6.4200	-3.459%	6	670	-70.405%
2026-05-18	6.3500	6.6500	6.2000	6.6500	-10.977%	7	670	-71.429%
2026-05-15	7.0000	7.7000	6.7000	7.4700	-6.156%	33	670	-74.565%
2026-05-14	7.6100	8.6500	7.0600	7.9600	-2.927%	26	677	-76.131%
2026-05-13	6.9000	8.2000	6.4000	8.2000	0.000%	18	630	-76.829%
2026-05-12	5.3000	8.2000	5.3000	8.2000	+90.698%	20	630	-76.829%
2026-05-11	3.5000	4.3000	3.5000	4.3000	+26.471%	11	630	-55.814%
2026-05-08	3.4000	3.4000	3.4000	3.4000	+28.788%	3	629	-44.118%
2026-05-07	3.2000	3.2000	2.6400	2.6400	-48.031%	58	626	-28.030%
2026-04-21	5.5500	5.6000	5.0800	5.0800	+15.193%	12	562	-62.598%
2026-04-17	5.3400	5.3400	4.4100	4.4100	+11.646%	12	562	-56.916%
2026-04-16	3.9500	3.9500	3.9500	3.9500	+14.493%	2	551	-51.899%
2026-04-01	3.4500	3.4500	3.4500	3.4500	+25.455%	1	549	-44.928%
2026-03-30	2.7500	3.0700	2.7500	2.7500	-30.730%	66	549	-30.909%
2026-03-27	3.9600	3.9700	3.9600	3.9700	-13.883%	80	578	-52.141%
2026-03-24	4.6100	4.6100	4.6100	4.6100	+12.165%	80	578	-58.785%
2026-03-20	4.1100	4.1100	4.1100	4.1100	-2.143%	1	578	-53.771%
2026-03-19	4.2000	4.2000	4.2000	4.2000	-21.933%	1	579	-54.762%
2026-03-12	5.3800	5.3800	5.3800	5.3800	-14.603%	40	580	-64.684%
2026-03-11	6.2800	6.3000	6.2800	6.3000	+16.667%	20	580	-69.841%
2026-03-10	5.4000	5.4000	5.4000	5.4000	+28.571%	1	573	-64.815%
2026-03-09	4.2000	4.2000	4.2000	4.2000	-8.696%	2	572	-54.762%
2026-03-02	4.6000	4.6000	4.6000	4.6000	+8.491%	2	574	-58.696%
2026-02-13	4.2400	4.2400	4.2400	4.2400	+10.130%	1	571	-55.189%
2026-02-11	3.8800	3.8800	3.8500	3.8500	-14.444%	15	571	-50.649%
2026-02-09	4.5000	4.5000	4.5000	4.5000	+28.571%	1	576	-57.778%
2026-02-06	2.2000	3.8100	2.2000	3.5000	0.000%	12	575	-45.714%
2026-02-05	3.6400	3.6400	3.4500	3.5000	-16.667%	11	575	-45.714%
2026-02-04	3.8000	4.2000	3.8000	4.2000	+11.111%	2	570	-54.762%
2026-02-03	4.1000	4.1000	3.6500	3.7800	-5.500%	3	569	-49.735%
2026-01-30	4.0000	4.4800	4.0000	4.0000	-4.762%	26	569	-52.500%
2026-01-29	4.2100	4.2100	4.2000	4.2000	-19.231%	2	570	-54.762%
2026-01-28	4.9500	5.6000	4.7000	5.2000	+8.333%	34	572	-63.462%
2026-01-27	5.0200	5.0800	4.6000	4.8000	-3.226%	405	601	-60.417%
2026-01-26	4.9600	4.9600	4.9600	4.9600	-35.584%	2	228	-61.694%
2026-01-22	7.5000	7.7800	7.5000	7.7000	+17.557%	5	228	-75.325%
2026-01-21	8.8600	8.8600	6.5000	6.5500	-23.837%	19	233	-70.992%
2026-01-20	7.1000	8.6000	7.1000	8.6000	-3.371%	5	230	-77.907%
2026-01-16	9.0000	9.4500	8.0000	8.9000	-1.874%	35	197	-78.652%
2026-01-15	10.0000	10.2900	8.5000	9.0700	+0.778%	12	197	-79.052%
2026-01-13	8.4700	9.0000	8.4700	9.0000	+11.663%	2	203	-78.889%
2026-01-12	8.9100	8.9100	8.0600	8.0600	-13.333%	20	201	-76.427%
2026-01-09	8.2800	9.5000	8.2800	9.3000	+39.013%	27	181	-79.570%
2026-01-08	6.6900	6.6900	6.6900	6.6900	-1.618%	2	202	-71.599%
2026-01-07	6.8000	6.8000	6.8000	6.8000	-10.172%	4	200	-72.059%
2026-01-06	6.6500	7.5700	6.6500	7.5700	+82.410%	33	196	-74.901%
2025-12-31	4.1500	4.1500	4.1500	4.1500	-5.682%	1	169	-54.217%
2025-12-24	4.4000	4.4000	4.4000	4.4000	-2.222%	1	168	-56.818%
2025-12-18	4.5000	4.5000	4.5000	4.5000	-19.643%	1	168	-57.778%
2025-12-15	5.6200	5.6200	5.6000	5.6000	-21.127%	5	168	-66.071%
2025-12-11	6.1300	7.1000	6.1300	7.1000	+31.970%	3	168	-73.239%
2025-12-10	5.3400	5.3800	5.3400	5.3800	-8.814%	2	169	-64.684%
2025-12-04	5.9000	5.9000	5.9000	5.9000	+35.011%	1	168	-67.797%
2025-12-03	4.9000	4.9000	4.3000	4.3700	+48.136%	42	168	-56.522%
2025-11-28	2.9500	2.9500	2.9500	2.9500	+8.456%	1	171	-35.593%
2025-11-21	2.7200	2.7200	2.7200	2.7200	-6.207%	1	170	-30.147%
2025-11-20	3.0500	3.2500	2.8800	2.9000	-6.452%	38	170	-34.483%
2025-11-18	2.4800	3.1000	2.4700	3.1000	-11.429%	59	136	-38.710%
2025-11-13	3.5000	3.5000	3.5000	3.5000	-5.405%	10	94	-45.714%
2025-11-12	3.7000	3.7000	3.7000	3.7000	-17.778%	10	93	-48.649%
2025-11-06	4.5000	4.5000	4.5000	4.5000	-14.286%	10	93	-57.778%
2025-11-05	5.2500	5.2500	5.2500	5.2500	-20.091%	2	103	-63.810%
2025-10-31	6.5700	6.5700	6.5700	6.5700	-2.811%	10	101	-71.081%
2025-10-28	6.6600	6.7600	6.6600	6.7600	-0.588%	3	91	-71.893%
2025-10-27	7.5000	7.5000	6.8000	6.8000	-5.556%	7	93	-72.059%
2025-10-21	7.2000	7.2000	7.2000	7.2000	-10.000%	1	93	-73.611%
2025-10-14	8.0000	8.0000	8.0000	8.0000	+17.647%	1	94	-76.250%
2025-10-10	6.8000	6.8000	6.8000	6.8000	+12.397%	6	93	-72.059%
2025-10-08	7.1000	7.1000	6.0500	6.0500	-14.789%	3	99	-68.595%
2025-10-06	7.1000	7.1000	7.1000	7.1000	+1.574%	1	100	-73.239%
2025-10-03	7.0000	7.0000	6.9900	6.9900	+27.788%	2	101	-72.818%
2025-10-01	5.3400	5.4800	5.3400	5.4700	-14.531%	15	102	-65.265%
2025-09-24	6.5800	6.5800	6.4000	6.4000	-15.789%	2	88	-70.313%
2025-09-22	6.9000	7.6000	6.9000	7.6000	-2.564%	3	86	-75.000%
2025-09-19	8.2000	8.2000	7.8000	7.8000	+30.000%	10	88	-75.641%
2025-09-17	6.0000	6.0000	6.0000	6.0000	+3.448%	1	97	-68.333%
2025-09-16	5.8000	5.8000	5.8000	5.8000	-3.333%	10	96	-67.241%
2025-09-12	6.0000	6.0000	6.0000	6.0000	+27.119%	2	96	-68.333%
2025-09-04	4.7200	4.7200	4.7200	4.7200	-27.385%	1	94	-59.746%
2025-08-27	6.5000	6.5000	6.5000	6.5000	+9.428%	1	93	-70.769%
2025-08-26	5.9400	5.9400	5.9400	5.9400	+6.261%	1	93	-68.013%
2025-08-22	5.6500	5.6500	5.5900	5.5900	+86.333%	3	94	-66.011%
2025-08-19	3.0000	3.0000	3.0000	3.0000	-33.333%	4	94	-36.667%
2025-08-18	4.5000	4.5000	4.5000	4.5000	-6.250%	1	98	-57.778%
2025-08-12	4.8000	4.8000	4.8000	4.8000	-4.000%	4	97	-60.417%
2025-08-11	4.7500	5.2000	4.7500	5.0000	0.000%	6	97	-62.000%
2025-08-08	5.0000	5.0000	5.0000	5.0000	+17.647%	7	93	-62.000%
2025-08-07	4.6000	4.6800	4.2500	4.2500	-27.350%	5	87	-55.294%
2025-08-05	5.7000	5.8500	5.7000	5.8500	-8.594%	41	84	-67.521%
2025-08-01	7.0000	7.0000	6.1000	6.4000	-38.873%	36	104	-70.313%
2025-07-30	10.4700	10.4700	10.4700	10.4700	-6.351%	6	88	-81.853%
2025-07-25	10.2000	11.1800	10.2000	11.1800	-13.333%	12	88	-83.005%
2025-07-24	12.9000	12.9000	12.9000	12.9000	-5.286%	1	85	-85.271%
2025-07-23	13.8000	13.8000	13.6200	13.6200	-31.900%	11	84	-86.050%
2025-07-18	20.0000	20.0000	20.0000	20.0000	+6.270%	1	76	-90.500%
2025-07-17	18.8200	18.8200	18.8200	18.8200	+19.114%	4	75	-89.904%
2025-07-14	15.8000	15.8000	15.8000	15.8000	-10.074%	10	71	-87.975%
2025-07-10	17.5700	17.5700	17.5700	17.5700	-17.473%	1	61	-89.186%
2025-07-03	21.2900	21.2900	21.2900	21.2900	+6.985%	1	62	-91.076%
2025-07-02	19.9000	19.9000	19.9000	19.9000	-13.478%	3	62	-90.452%
2025-06-27	23.0000	23.0000	23.0000	23.0000	+5.505%	5	62	-91.739%
2025-06-26	21.8000	21.8000	21.8000	21.8000	+54.830%	10	67	-91.284%
2025-06-20	13.8000	14.0800	13.8000	14.0800	-6.133%	14	57	-86.506%
2025-06-17	15.0000	15.0000	15.0000	15.0000	+18.297%	1	60	-87.333%
2025-06-13	12.6800	12.6800	12.6800	12.6800	+18.505%	10	59	-85.016%
2025-06-10	10.7000	10.7000	10.7000	10.7000	+0.943%	5	54	-82.243%
2025-06-09	10.6000	10.6000	10.5900	10.6000	+3.922%	50	59	-82.075%
2025-06-05	10.2000	10.2000	10.2000	10.2000	+3.030%	5	9	-81.373%
2025-06-04	9.9000	9.9000	9.9000	9.9000	0.000%	4	4	-80.808%

.dark-mode .GQcyZl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQcyZl{ color: #333333; background-color: white; border: 2px solid #333333; }AEVA20270115C20AEVA Jan 15 2027 20.00 Call (AEVA270115C00020000)option OPRA

AEVA20270115C20
AEVA Jan 15 2027 20.00 Call (AEVA270115C00020000)
option OPRA