Dark

AEVA20270115C25
AEVA Jan 15 2027 25.00 Call (AEVA270115C00025000)
option OPRA

EOD

Sep 28, 2026

1.01-22.308%(-0.29)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1500	1.1500	1.0100	1.0100	-22.308%	60	5,897	0.000%
2026-09-24	1.0000	1.3000	1.0000	1.3000	+11.111%	18	5,877	-22.308%
2026-09-23	1.1700	1.1700	1.1700	1.1700	-2.500%	20	5,885	-13.675%
2026-09-22	1.2000	1.2000	1.2000	1.2000	-7.692%	1	5,865	-15.833%
2026-09-21	1.3000	1.3000	1.2200	1.3000	+13.043%	21	5,865	-22.308%
2026-09-18	1.0000	1.1500	1.0000	1.1500	-11.538%	8	5,851	-12.174%
2026-09-17	1.1500	1.5700	1.1500	1.3000	+11.111%	11	5,850	-22.308%
2026-09-16	1.1700	1.1700	1.1700	1.1700	-12.030%	7	5,845	-13.675%
2026-09-14	1.7500	1.7500	1.3300	1.3300	-16.875%	9	5,846	-24.060%
2026-09-11	1.7500	1.7500	1.5000	1.6000	+6.667%	9	5,837	-36.875%
2026-09-10	1.5000	1.5000	1.5000	1.5000	-11.765%	2	5,837	-32.667%
2026-09-09	1.9500	1.9500	1.7000	1.7000	-12.821%	102	5,838	-40.588%
2026-09-08	2.1000	2.1000	1.9500	1.9500	-2.500%	2,756	5,938	-48.205%
2026-09-03	2.0000	2.0000	2.0000	2.0000	+44.928%	2	3,432	-49.500%
2026-09-02	1.5500	1.5500	1.3800	1.3800	-4.828%	44	3,430	-26.812%
2026-09-01	1.4500	1.4500	1.4500	1.4500	-18.994%	70	3,396	-30.345%
2026-08-31	1.6500	1.8200	1.6500	1.7900	+2.286%	8	3,346	-43.575%
2026-08-28	2.0000	2.0000	1.7500	1.7500	-5.405%	12	3,348	-42.286%
2026-08-26	2.1000	2.1000	1.8500	1.8500	-3.141%	55	3,338	-45.405%
2026-08-25	2.4400	2.4400	1.9100	1.9100	-15.111%	9	3,286	-47.120%
2026-08-24	2.8000	2.8000	2.2500	2.2500	-41.558%	12	3,288	-55.111%
2026-08-19	4.3000	4.3000	3.8500	3.8500	-9.412%	2	3,283	-73.766%
2026-08-18	4.2500	4.2500	4.2500	4.2500	-33.490%	20	3,282	-76.235%
2026-08-17	6.3900	6.3900	6.3900	6.3900	+3.065%	5	3,282	-84.194%
2026-08-14	5.4900	6.9000	5.4900	6.2000	-1.431%	20	3,277	-83.710%
2026-08-13	6.2900	6.2900	6.2900	6.2900	-23.293%	10	3,269	-83.943%
2026-08-12	8.2000	8.2000	8.2000	8.2000	+22.754%	2	3,279	-87.683%
2026-08-11	7.7000	7.7000	6.6800	6.6800	-6.311%	13	3,277	-84.880%
2026-08-10	7.1300	7.1300	7.1300	7.1300	-10.763%	1	3,271	-85.835%
2026-08-06	7.3000	10.1900	7.3000	7.9900	+63.061%	25	3,271	-87.359%
2026-08-05	4.9000	4.9000	4.9000	4.9000	+5.832%	1	3,271	-79.388%
2026-08-04	4.6300	4.6300	4.6300	4.6300	+23.467%	2	3,272	-78.186%
2026-08-03	3.7000	3.7500	3.7000	3.7500	+7.143%	2	3,270	-73.067%
2026-07-31	3.3000	3.5000	3.3000	3.5000	+37.795%	3	3,270	-71.143%
2026-07-30	2.5400	2.5400	2.5400	2.5400	-20.625%	5	3,271	-60.236%
2026-07-23	3.2000	3.2000	2.8000	3.2000	-12.329%	67	3,271	-68.438%
2026-07-22	3.6500	3.6500	3.6500	3.6500	-5.928%	1	3,276	-72.329%
2026-07-21	3.2000	3.8800	3.2000	3.8800	+25.974%	4	3,277	-73.969%
2026-07-20	3.0800	3.0800	3.0800	3.0800	-12.000%	4	3,274	-67.208%
2026-07-17	3.5000	3.6300	3.5000	3.5000	+4.167%	3	3,278	-71.143%
2026-07-16	3.5100	3.5100	3.3600	3.3600	-26.957%	2	3,276	-69.940%
2026-07-15	4.6000	4.7100	4.6000	4.6000	-13.858%	36	3,278	-78.043%
2026-07-14	4.9000	5.3400	4.9000	5.3400	+5.534%	12	3,253	-81.086%
2026-07-13	5.0600	5.0600	5.0600	5.0600	-15.667%	7	3,242	-80.040%
2026-07-10	6.0000	6.0000	6.0000	6.0000	-11.894%	10	3,242	-83.167%
2026-07-09	6.8100	6.8100	6.8100	6.8100	+10.552%	1	3,232	-85.169%
2026-07-08	6.0500	6.2600	6.0000	6.1600	-31.934%	9	3,231	-83.604%
2026-07-06	8.0000	9.2500	8.0000	9.0500	+8.383%	23	3,234	-88.840%
2026-07-02	8.3500	8.3500	8.3500	8.3500	-31.557%	6	3,212	-87.904%
2026-07-01	12.0000	12.2000	11.7000	12.2000	+15.859%	5	3,212	-91.721%
2026-06-30	10.0500	11.0000	10.0500	10.5300	+15.969%	36	3,215	-90.408%
2026-06-29	5.9500	9.0800	5.9500	9.0800	+59.298%	10	3,234	-88.877%
2026-06-26	5.7000	5.7000	5.7000	5.7000	+5.948%	10	3,234	-82.281%
2026-06-25	5.4500	5.4500	5.3800	5.3800	-7.241%	3	3,244	-81.227%
2026-06-24	6.5200	6.5200	5.8000	5.8000	-31.925%	24	3,247	-82.586%
2026-06-22	8.5200	8.5200	8.5200	8.5200	+2.774%	10	3,228	-88.146%
2026-06-17	8.4800	8.4800	8.2900	8.2900	-2.471%	5	3,228	-87.817%
2026-06-16	9.9800	9.9800	8.5000	8.5000	-19.048%	21	3,229	-88.118%
2026-06-15	10.5000	10.5000	10.5000	10.5000	+23.529%	1	3,208	-90.381%
2026-06-12	7.9000	8.9300	7.9000	8.5000	+12.732%	14	3,207	-88.118%
2026-06-11	7.5400	7.5400	7.5400	7.5400	-2.078%	8	3,194	-86.605%
2026-06-10	7.7000	7.7000	7.7000	7.7000	+4.054%	10	3,186	-86.883%
2026-06-09	6.5000	7.4000	6.4800	7.4000	-15.909%	31	3,186	-86.351%
2026-06-08	7.6300	9.0000	7.6300	8.8000	+15.789%	69	3,215	-88.523%
2026-06-05	7.4600	7.6900	7.4600	7.6000	-17.838%	26	3,232	-86.711%
2026-06-04	7.3900	9.3500	7.2500	9.2500	+0.543%	9	3,257	-89.081%
2026-06-03	10.8600	10.8600	9.2000	9.2000	-15.982%	7	3,253	-89.022%
2026-06-02	12.2000	12.2000	10.9500	10.9500	-8.750%	5	3,252	-90.776%
2026-06-01	11.3600	12.0000	11.3600	12.0000	+3.448%	6	3,251	-91.583%
2026-05-29	11.6100	11.6100	11.6000	11.6000	+18.609%	4	3,252	-91.293%
2026-05-28	10.6000	10.6000	9.5000	9.7800	-18.838%	53	3,254	-89.673%
2026-05-27	10.6800	12.2500	10.6800	12.0500	+6.355%	7	3,239	-91.618%
2026-05-26	8.7200	11.4000	8.5900	11.3300	+33.924%	108	3,234	-91.086%
2026-05-22	6.8000	8.8000	6.8000	8.4600	+29.160%	34	3,275	-88.061%
2026-05-21	6.4500	6.5500	6.4500	6.5500	+7.377%	2	3,273	-84.580%
2026-05-20	6.0000	6.2100	5.7600	6.1000	+22.244%	47	3,273	-83.443%
2026-05-19	4.5500	5.0500	4.5400	4.9900	-10.893%	2,748	494	-79.760%
2026-05-15	5.3000	5.6000	5.3000	5.6000	-14.504%	129	494	-81.964%
2026-05-14	6.0200	6.5500	6.0200	6.5500	+8.264%	5	619	-84.580%
2026-05-13	5.0000	6.7000	5.0000	6.0500	+28.723%	134	492	-83.306%
2026-05-12	4.7000	4.7000	4.7000	4.7000	+118.605%	2	492	-78.511%
2026-05-08	2.1500	2.1500	2.1500	2.1500	+8.040%	1	492	-53.023%
2026-05-07	2.2500	2.2500	1.9900	1.9900	-37.813%	5	492	-49.246%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-8.571%	2	494	-68.438%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+21.951%	3	489	-71.143%
2026-04-01	3.0100	3.0100	2.7100	2.8700	+47.179%	9	489	-64.808%
2026-03-30	2.1500	2.1500	1.9500	1.9500	-56.667%	2	485	-48.205%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+13.924%	5	487	-77.556%
2026-03-05	3.9500	3.9500	3.9500	3.9500	+13.181%	1	485	-74.430%
2026-03-03	3.6000	3.6000	3.4900	3.4900	+9.063%	7	485	-71.060%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+7.744%	5	487	-68.438%
2026-02-23	2.9700	2.9700	2.9700	2.9700	-5.714%	1	487	-65.993%
2026-02-20	3.1500	3.1500	3.1500	3.1500	-3.963%	1	487	-67.937%
2026-02-19	3.2800	3.2800	3.2800	3.2800	-6.286%	1	488	-69.207%
2026-02-17	3.3600	3.5000	3.3600	3.5000	-2.778%	2	488	-71.143%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+20.401%	1	488	-71.944%
2026-02-05	2.9900	2.9900	2.9900	2.9900	+3.103%	2	488	-66.221%
2026-02-04	2.9000	2.9000	2.9000	2.9000	-17.143%	2	488	-65.172%
2026-02-02	3.2500	3.5000	3.2500	3.5000	+7.692%	3	490	-71.143%
2026-01-30	3.7600	4.0500	3.2500	3.2500	-35.000%	45	490	-68.923%
2026-01-23	5.5000	5.5000	5.0000	5.0000	-44.444%	4	462	-79.800%
2026-01-15	9.0000	9.0000	9.0000	9.0000	+7.015%	10	462	-88.778%
2026-01-14	8.4100	8.4100	8.4100	8.4100	+10.658%	1	462	-87.990%
2026-01-13	7.2000	7.6000	7.2000	7.6000	-3.797%	5	461	-86.711%
2026-01-09	7.8000	7.9000	7.8000	7.9000	+39.576%	9	459	-87.215%
2026-01-07	5.6600	5.6600	5.6600	5.6600	-13.456%	8	458	-82.155%
2026-01-06	5.0000	6.9000	5.0000	6.5400	+74.400%	32	450	-84.557%
2026-01-02	3.7500	3.7500	3.7500	3.7500	+1.351%	25	471	-73.067%
2025-12-24	3.7000	3.7000	3.7000	3.7000	-22.917%	2	448	-72.703%
2025-12-04	4.7000	4.8000	4.7000	4.8000	+20.000%	2	448	-78.958%
2025-12-03	3.5000	4.0000	3.4100	4.0000	+86.047%	8	450	-74.750%
2025-12-02	2.5000	2.5000	2.1500	2.1500	-14.000%	21	450	-53.023%
2025-12-01	2.4900	2.5000	2.4900	2.5000	+2.041%	4	431	-59.600%
2025-11-26	2.4500	2.4500	2.4500	2.4500	+0.823%	4	431	-58.776%
2025-11-25	2.5800	2.5800	2.4000	2.4300	+7.048%	7	431	-58.436%
2025-11-24	2.4200	2.7100	2.2100	2.2700	+8.612%	11	431	-55.507%
2025-11-21	2.0800	2.0900	2.0700	2.0900	-14.694%	3	426	-51.675%
2025-11-19	2.8500	2.8500	2.3500	2.4500	+6.522%	60	425	-58.776%
2025-11-18	2.1400	2.3000	2.1400	2.3000	+16.162%	11	395	-56.087%
2025-11-17	2.4700	2.4700	1.9700	1.9800	-3.883%	3	392	-48.990%
2025-11-14	2.5200	2.7300	2.0600	2.0600	-27.719%	46	392	-50.971%
2025-11-13	2.8500	2.8500	2.8500	2.8500	-4.040%	30	371	-64.561%
2025-11-11	3.9000	3.9000	2.9700	2.9700	-27.913%	3	341	-65.993%
2025-11-10	4.0900	4.1200	4.0900	4.1200	+7.853%	3	340	-75.485%
2025-11-07	3.8200	3.8200	3.8200	3.8200	+22.436%	40	338	-73.560%
2025-11-06	3.3400	3.3400	3.1100	3.1200	-20.408%	5	298	-67.628%
2025-11-05	4.2000	4.2000	3.9100	3.9200	-12.108%	34	297	-74.235%
2025-11-04	5.2200	5.2200	4.4600	4.4600	-13.398%	35	266	-77.354%
2025-11-03	5.1500	5.1500	5.1500	5.1500	-9.649%	80	155	-80.388%
2025-10-31	5.7000	5.7000	5.7000	5.7000	-12.308%	1	155	-82.281%
2025-10-16	6.9600	6.9600	6.5000	6.5000	0.000%	21	156	-84.462%
2025-10-14	6.0000	6.5000	6.0000	6.5000	+16.071%	6	137	-84.462%
2025-10-08	5.6000	5.6000	5.6000	5.6000	+30.233%	2	141	-81.964%
2025-10-01	4.3000	4.3000	4.3000	4.3000	-7.527%	20	139	-76.512%
2025-09-29	4.6500	4.6500	4.6500	4.6500	-8.824%	40	119	-78.280%
2025-09-25	5.0900	5.3200	5.0900	5.1000	-11.304%	23	79	-80.196%
2025-09-24	5.7500	5.7500	5.7500	5.7500	-2.044%	20	62	-82.435%
2025-09-22	5.8700	5.8700	5.8700	5.8700	-13.676%	4	42	-82.794%
2025-09-19	6.3800	6.8000	6.2200	6.8000	+9.855%	13	42	-85.147%
2025-09-18	6.1000	6.1900	6.1000	6.1900	+26.327%	6	44	-83.683%
2025-09-17	4.8800	4.9000	4.8800	4.9000	+16.667%	6	44	-79.388%
2025-09-02	4.2000	4.2000	4.2000	4.2000	-12.500%	1	43	-75.952%
2025-08-27	4.8000	4.8000	4.8000	4.8000	+24.675%	1	43	-78.958%
2025-08-18	3.8500	3.8500	3.8500	3.8500	-9.412%	5	43	-73.766%
2025-08-08	4.2500	4.2500	4.2500	4.2500	+21.429%	5	43	-76.235%
2025-08-07	4.2400	4.2400	3.5000	3.5000	-28.571%	23	38	-71.143%
2025-08-05	4.9000	4.9000	4.9000	4.9000	-10.909%	10	42	-79.388%
2025-08-04	5.5000	5.5000	5.5000	5.5000	-4.181%	10	44	-81.636%
2025-08-01	6.2000	6.2000	5.7400	5.7400	-29.571%	30	54	-82.404%
2025-07-31	8.1500	8.1500	8.1500	8.1500	-6.322%	1	74	-87.607%
2025-07-30	8.6000	8.7000	8.6000	8.7000	-12.121%	11	74	-88.391%
2025-07-25	9.9000	9.9000	9.9000	9.9000	-13.913%	10	84	-89.798%
2025-07-24	11.8300	12.0000	11.5000	11.5000	-7.926%	7	94	-91.217%
2025-07-23	12.4900	12.4900	12.4900	12.4900	-0.873%	1	94	-91.914%
2025-07-22	12.6000	12.6000	12.6000	12.6000	-12.500%	1	94	-91.984%
2025-07-21	16.0800	16.0800	14.4000	14.4000	-22.788%	3	95	-92.986%
2025-07-18	18.6500	18.6500	18.6500	18.6500	+24.333%	5	95	-94.584%
2025-07-15	15.0000	15.0000	15.0000	15.0000	+7.219%	1	95	-93.267%
2025-07-14	14.3000	14.3000	13.9900	13.9900	+8.450%	2	94	-92.781%
2025-07-11	14.5600	14.5600	12.9000	12.9000	-18.817%	4	94	-92.171%
2025-07-10	15.8900	15.8900	15.8900	15.8900	-8.992%	3	97	-93.644%
2025-07-08	17.4600	17.4600	17.4600	17.4600	-13.735%	5	97	-94.215%
2025-07-07	20.2400	20.2400	20.2400	20.2400	+28.101%	2	94	-95.010%
2025-07-02	15.8000	15.8000	15.8000	15.8000	-3.246%	2	94	-93.608%
2025-07-01	19.0000	19.0000	15.0400	16.3300	-20.341%	8	92	-93.815%
2025-06-27	20.5000	20.5000	20.5000	20.5000	+2.500%	1	90	-95.073%
2025-06-26	18.6000	20.0000	18.6000	20.0000	+25.000%	16	91	-94.950%
2025-06-25	15.9000	16.0000	15.9000	16.0000	-7.940%	6	76	-93.688%
2025-06-24	16.0000	17.3800	16.0000	17.3800	+22.394%	2	71	-94.189%
2025-06-23	12.3500	15.2000	12.3500	14.2000	+10.938%	11	72	-92.887%
2025-06-20	12.2000	12.8000	12.2000	12.8000	-11.724%	26	67	-92.109%
2025-06-18	13.4000	14.5000	13.4000	14.5000	+35.641%	11	57	-93.034%
2025-06-13	11.0000	11.0000	10.6900	10.6900	+5.842%	30	57	-90.552%
2025-06-11	10.5000	10.5000	10.1000	10.1000	+6.540%	15	42	-90.000%
2025-06-10	9.6500	9.6500	9.4800	9.4800	+10.233%	3	43	-89.346%
2025-06-06	8.6000	8.6000	8.6000	8.6000	0.000%	80	40	-88.256%

.dark-mode .sQKRtC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sQKRtC{ color: #333333; background-color: white; border: 2px solid #333333; }AEVA20270115C25AEVA Jan 15 2027 25.00 Call (AEVA270115C00025000)option OPRA

AEVA20270115C25
AEVA Jan 15 2027 25.00 Call (AEVA270115C00025000)
option OPRA