Dark

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

EOD

Jul 23, 2026

3.20-12.329%(-0.45)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.2000	3.2000	2.8000	3.2000	-12.329%	67	3,271	0.000%
2026-07-22	3.6500	3.6500	3.6500	3.6500	-5.928%	1	3,276	-12.329%
2026-07-21	3.2000	3.8800	3.2000	3.8800	+25.974%	4	3,277	-17.526%
2026-07-20	3.0800	3.0800	3.0800	3.0800	-12.000%	4	3,274	+3.896%
2026-07-17	3.5000	3.6300	3.5000	3.5000	+4.167%	3	3,278	-8.571%
2026-07-16	3.5100	3.5100	3.3600	3.3600	-26.957%	2	3,276	-4.762%
2026-07-15	4.6000	4.7100	4.6000	4.6000	-13.858%	36	3,278	-30.435%
2026-07-14	4.9000	5.3400	4.9000	5.3400	+5.534%	12	3,253	-40.075%
2026-07-13	5.0600	5.0600	5.0600	5.0600	-15.667%	7	3,242	-36.759%
2026-07-10	6.0000	6.0000	6.0000	6.0000	-11.894%	10	3,242	-46.667%
2026-07-09	6.8100	6.8100	6.8100	6.8100	+10.552%	1	3,232	-53.010%
2026-07-08	6.0500	6.2600	6.0000	6.1600	-31.934%	9	3,231	-48.052%
2026-07-06	8.0000	9.2500	8.0000	9.0500	+8.383%	23	3,234	-64.641%
2026-07-02	8.3500	8.3500	8.3500	8.3500	-31.557%	6	3,212	-61.677%
2026-07-01	12.0000	12.2000	11.7000	12.2000	+15.859%	5	3,212	-73.770%
2026-06-30	10.0500	11.0000	10.0500	10.5300	+15.969%	36	3,215	-69.611%
2026-06-29	5.9500	9.0800	5.9500	9.0800	+59.298%	10	3,234	-64.758%
2026-06-26	5.7000	5.7000	5.7000	5.7000	+5.948%	10	3,234	-43.860%
2026-06-25	5.4500	5.4500	5.3800	5.3800	-7.241%	3	3,244	-40.520%
2026-06-24	6.5200	6.5200	5.8000	5.8000	-31.925%	24	3,247	-44.828%
2026-06-22	8.5200	8.5200	8.5200	8.5200	+2.774%	10	3,228	-62.441%
2026-06-17	8.4800	8.4800	8.2900	8.2900	-2.471%	5	3,228	-61.399%
2026-06-16	9.9800	9.9800	8.5000	8.5000	-19.048%	21	3,229	-62.353%
2026-06-15	10.5000	10.5000	10.5000	10.5000	+23.529%	1	3,208	-69.524%
2026-06-12	7.9000	8.9300	7.9000	8.5000	+12.732%	14	3,207	-62.353%
2026-06-11	7.5400	7.5400	7.5400	7.5400	-2.078%	8	3,194	-57.560%
2026-06-10	7.7000	7.7000	7.7000	7.7000	+4.054%	10	3,186	-58.442%
2026-06-09	6.5000	7.4000	6.4800	7.4000	-15.909%	31	3,186	-56.757%
2026-06-08	7.6300	9.0000	7.6300	8.8000	+15.789%	69	3,215	-63.636%
2026-06-05	7.4600	7.6900	7.4600	7.6000	-17.838%	26	3,232	-57.895%
2026-06-04	7.3900	9.3500	7.2500	9.2500	+0.543%	9	3,257	-65.405%
2026-06-03	10.8600	10.8600	9.2000	9.2000	-15.982%	7	3,253	-65.217%
2026-06-02	12.2000	12.2000	10.9500	10.9500	-8.750%	5	3,252	-70.776%
2026-06-01	11.3600	12.0000	11.3600	12.0000	+3.448%	6	3,251	-73.333%
2026-05-29	11.6100	11.6100	11.6000	11.6000	+18.609%	4	3,252	-72.414%
2026-05-28	10.6000	10.6000	9.5000	9.7800	-18.838%	53	3,254	-67.280%
2026-05-27	10.6800	12.2500	10.6800	12.0500	+6.355%	7	3,239	-73.444%
2026-05-26	8.7200	11.4000	8.5900	11.3300	+33.924%	108	3,234	-71.756%
2026-05-22	6.8000	8.8000	6.8000	8.4600	+29.160%	34	3,275	-62.175%
2026-05-21	6.4500	6.5500	6.4500	6.5500	+7.377%	2	3,273	-51.145%
2026-05-20	6.0000	6.2100	5.7600	6.1000	+22.244%	47	3,273	-47.541%
2026-05-19	4.5500	5.0500	4.5400	4.9900	-10.893%	2,748	494	-35.872%
2026-05-15	5.3000	5.6000	5.3000	5.6000	-14.504%	129	494	-42.857%
2026-05-14	6.0200	6.5500	6.0200	6.5500	+8.264%	5	619	-51.145%
2026-05-13	5.0000	6.7000	5.0000	6.0500	+28.723%	134	492	-47.107%
2026-05-12	4.7000	4.7000	4.7000	4.7000	+118.605%	2	492	-31.915%
2026-05-08	2.1500	2.1500	2.1500	2.1500	+8.040%	1	492	+48.837%
2026-05-07	2.2500	2.2500	1.9900	1.9900	-37.813%	5	492	+60.804%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-8.571%	2	494	0.000%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+21.951%	3	489	-8.571%
2026-04-01	3.0100	3.0100	2.7100	2.8700	+47.179%	9	489	+11.498%
2026-03-30	2.1500	2.1500	1.9500	1.9500	-56.667%	2	485	+64.103%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+13.924%	5	487	-28.889%
2026-03-05	3.9500	3.9500	3.9500	3.9500	+13.181%	1	485	-18.987%
2026-03-03	3.6000	3.6000	3.4900	3.4900	+9.063%	7	485	-8.309%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+7.744%	5	487	0.000%
2026-02-23	2.9700	2.9700	2.9700	2.9700	-5.714%	1	487	+7.744%
2026-02-20	3.1500	3.1500	3.1500	3.1500	-3.963%	1	487	+1.587%
2026-02-19	3.2800	3.2800	3.2800	3.2800	-6.286%	1	488	-2.439%
2026-02-17	3.3600	3.5000	3.3600	3.5000	-2.778%	2	488	-8.571%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+20.401%	1	488	-11.111%
2026-02-05	2.9900	2.9900	2.9900	2.9900	+3.103%	2	488	+7.023%
2026-02-04	2.9000	2.9000	2.9000	2.9000	-17.143%	2	488	+10.345%
2026-02-02	3.2500	3.5000	3.2500	3.5000	+7.692%	3	490	-8.571%
2026-01-30	3.7600	4.0500	3.2500	3.2500	-35.000%	45	490	-1.538%
2026-01-23	5.5000	5.5000	5.0000	5.0000	-44.444%	4	462	-36.000%
2026-01-15	9.0000	9.0000	9.0000	9.0000	+7.015%	10	462	-64.444%
2026-01-14	8.4100	8.4100	8.4100	8.4100	+10.658%	1	462	-61.950%
2026-01-13	7.2000	7.6000	7.2000	7.6000	-3.797%	5	461	-57.895%
2026-01-09	7.8000	7.9000	7.8000	7.9000	+39.576%	9	459	-59.494%
2026-01-07	5.6600	5.6600	5.6600	5.6600	-13.456%	8	458	-43.463%
2026-01-06	5.0000	6.9000	5.0000	6.5400	+74.400%	32	450	-51.070%
2026-01-02	3.7500	3.7500	3.7500	3.7500	+1.351%	25	471	-14.667%
2025-12-24	3.7000	3.7000	3.7000	3.7000	-22.917%	2	448	-13.514%
2025-12-04	4.7000	4.8000	4.7000	4.8000	+20.000%	2	448	-33.333%
2025-12-03	3.5000	4.0000	3.4100	4.0000	+86.047%	8	450	-20.000%
2025-12-02	2.5000	2.5000	2.1500	2.1500	-14.000%	21	450	+48.837%
2025-12-01	2.4900	2.5000	2.4900	2.5000	+2.041%	4	431	+28.000%
2025-11-26	2.4500	2.4500	2.4500	2.4500	+0.823%	4	431	+30.612%
2025-11-25	2.5800	2.5800	2.4000	2.4300	+7.048%	7	431	+31.687%
2025-11-24	2.4200	2.7100	2.2100	2.2700	+8.612%	11	431	+40.969%
2025-11-21	2.0800	2.0900	2.0700	2.0900	-14.694%	3	426	+53.110%
2025-11-19	2.8500	2.8500	2.3500	2.4500	+6.522%	60	425	+30.612%
2025-11-18	2.1400	2.3000	2.1400	2.3000	+16.162%	11	395	+39.130%
2025-11-17	2.4700	2.4700	1.9700	1.9800	-3.883%	3	392	+61.616%
2025-11-14	2.5200	2.7300	2.0600	2.0600	-27.719%	46	392	+55.340%
2025-11-13	2.8500	2.8500	2.8500	2.8500	-4.040%	30	371	+12.281%
2025-11-11	3.9000	3.9000	2.9700	2.9700	-27.913%	3	341	+7.744%
2025-11-10	4.0900	4.1200	4.0900	4.1200	+7.853%	3	340	-22.330%
2025-11-07	3.8200	3.8200	3.8200	3.8200	+22.436%	40	338	-16.230%
2025-11-06	3.3400	3.3400	3.1100	3.1200	-20.408%	5	298	+2.564%
2025-11-05	4.2000	4.2000	3.9100	3.9200	-12.108%	34	297	-18.367%
2025-11-04	5.2200	5.2200	4.4600	4.4600	-13.398%	35	266	-28.251%
2025-11-03	5.1500	5.1500	5.1500	5.1500	-9.649%	80	155	-37.864%
2025-10-31	5.7000	5.7000	5.7000	5.7000	-12.308%	1	155	-43.860%
2025-10-16	6.9600	6.9600	6.5000	6.5000	0.000%	21	156	-50.769%
2025-10-14	6.0000	6.5000	6.0000	6.5000	+16.071%	6	137	-50.769%
2025-10-08	5.6000	5.6000	5.6000	5.6000	+30.233%	2	141	-42.857%
2025-10-01	4.3000	4.3000	4.3000	4.3000	-7.527%	20	139	-25.581%
2025-09-29	4.6500	4.6500	4.6500	4.6500	-8.824%	40	119	-31.183%
2025-09-25	5.0900	5.3200	5.0900	5.1000	-11.304%	23	79	-37.255%
2025-09-24	5.7500	5.7500	5.7500	5.7500	-2.044%	20	62	-44.348%
2025-09-22	5.8700	5.8700	5.8700	5.8700	-13.676%	4	42	-45.486%
2025-09-19	6.3800	6.8000	6.2200	6.8000	+9.855%	13	42	-52.941%
2025-09-18	6.1000	6.1900	6.1000	6.1900	+26.327%	6	44	-48.304%
2025-09-17	4.8800	4.9000	4.8800	4.9000	+16.667%	6	44	-34.694%
2025-09-02	4.2000	4.2000	4.2000	4.2000	-12.500%	1	43	-23.810%
2025-08-27	4.8000	4.8000	4.8000	4.8000	+24.675%	1	43	-33.333%
2025-08-18	3.8500	3.8500	3.8500	3.8500	-9.412%	5	43	-16.883%
2025-08-08	4.2500	4.2500	4.2500	4.2500	+21.429%	5	43	-24.706%
2025-08-07	4.2400	4.2400	3.5000	3.5000	-28.571%	23	38	-8.571%
2025-08-05	4.9000	4.9000	4.9000	4.9000	-10.909%	10	42	-34.694%
2025-08-04	5.5000	5.5000	5.5000	5.5000	-4.181%	10	44	-41.818%
2025-08-01	6.2000	6.2000	5.7400	5.7400	-29.571%	30	54	-44.251%
2025-07-31	8.1500	8.1500	8.1500	8.1500	-6.322%	1	74	-60.736%
2025-07-30	8.6000	8.7000	8.6000	8.7000	-12.121%	11	74	-63.218%
2025-07-25	9.9000	9.9000	9.9000	9.9000	-13.913%	10	84	-67.677%
2025-07-24	11.8300	12.0000	11.5000	11.5000	-7.926%	7	94	-72.174%
2025-07-23	12.4900	12.4900	12.4900	12.4900	-0.873%	1	94	-74.380%
2025-07-22	12.6000	12.6000	12.6000	12.6000	-12.500%	1	94	-74.603%
2025-07-21	16.0800	16.0800	14.4000	14.4000	-22.788%	3	95	-77.778%
2025-07-18	18.6500	18.6500	18.6500	18.6500	+24.333%	5	95	-82.842%
2025-07-15	15.0000	15.0000	15.0000	15.0000	+7.219%	1	95	-78.667%
2025-07-14	14.3000	14.3000	13.9900	13.9900	+8.450%	2	94	-77.127%
2025-07-11	14.5600	14.5600	12.9000	12.9000	-18.817%	4	94	-75.194%
2025-07-10	15.8900	15.8900	15.8900	15.8900	-8.992%	3	97	-79.862%
2025-07-08	17.4600	17.4600	17.4600	17.4600	-13.735%	5	97	-81.672%
2025-07-07	20.2400	20.2400	20.2400	20.2400	+28.101%	2	94	-84.190%
2025-07-02	15.8000	15.8000	15.8000	15.8000	-3.246%	2	94	-79.747%
2025-07-01	19.0000	19.0000	15.0400	16.3300	-20.341%	8	92	-80.404%
2025-06-27	20.5000	20.5000	20.5000	20.5000	+2.500%	1	90	-84.390%
2025-06-26	18.6000	20.0000	18.6000	20.0000	+25.000%	16	91	-84.000%
2025-06-25	15.9000	16.0000	15.9000	16.0000	-7.940%	6	76	-80.000%
2025-06-24	16.0000	17.3800	16.0000	17.3800	+22.394%	2	71	-81.588%
2025-06-23	12.3500	15.2000	12.3500	14.2000	+10.938%	11	72	-77.465%
2025-06-20	12.2000	12.8000	12.2000	12.8000	-11.724%	26	67	-75.000%
2025-06-18	13.4000	14.5000	13.4000	14.5000	+35.641%	11	57	-77.931%
2025-06-13	11.0000	11.0000	10.6900	10.6900	+5.842%	30	57	-70.065%
2025-06-11	10.5000	10.5000	10.1000	10.1000	+6.540%	15	42	-68.317%
2025-06-10	9.6500	9.6500	9.4800	9.4800	+10.233%	3	43	-66.245%
2025-06-06	8.6000	8.6000	8.6000	8.6000	0.000%	80	40	-62.791%

.dark-mode .jB31py{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jB31py{ 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