Dark

AEVA20270115C30
AEVA Jan 15 2027 30.00 Call (AEVA270115C00030000)
option OPRA

EOD

Sep 24, 2026

0.7000-17.647%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7000	0.7000	0.7000	0.7000	-17.647%	1	660	0.000%
2026-09-22	0.8500	0.8500	0.8500	0.8500	0.000%	8	660	-17.647%
2026-09-21	0.8500	0.8500	0.8500	0.8500	0.000%	1	652	-17.647%
2026-09-14	0.8500	0.8500	0.8500	0.8500	-35.606%	1	651	-17.647%
2026-09-09	1.3200	1.3200	1.3200	1.3200	+29.412%	5	650	-46.970%
2026-09-02	1.0400	1.0500	1.0200	1.0200	+4.082%	3	650	-31.373%
2026-09-01	1.0000	1.0000	0.9800	0.9800	-30.000%	17	650	-28.571%
2026-08-28	1.4000	1.4000	1.4000	1.4000	-3.448%	10	650	-50.000%
2026-08-27	1.5000	1.5000	1.3800	1.4500	+16.000%	22	640	-51.724%
2026-08-26	1.1900	1.2500	1.1900	1.2500	-21.875%	2	634	-44.000%
2026-08-25	1.5500	1.6000	1.5500	1.6000	0.000%	2	634	-56.250%
2026-08-24	1.6500	2.0000	0.6500	1.6000	-30.435%	282	635	-56.250%
2026-08-21	2.2000	2.3000	2.2000	2.3000	-25.806%	13	757	-69.565%
2026-08-19	3.0000	3.1000	2.7600	3.1000	-18.421%	64	757	-77.419%
2026-08-18	4.2500	4.2500	3.8000	3.8000	-20.668%	22	762	-81.579%
2026-08-17	4.9700	4.9700	4.7900	4.7900	+0.419%	27	760	-85.386%
2026-08-14	4.7700	4.7700	4.7700	4.7700	-17.759%	10	749	-85.325%
2026-08-13	5.8000	5.8000	5.8000	5.8000	+16.000%	30	749	-87.931%
2026-08-12	5.8700	5.8700	5.0000	5.0000	-4.031%	304	749	-86.000%
2026-08-11	5.2100	5.2100	5.2100	5.2100	-10.172%	1	679	-86.564%
2026-08-10	5.8000	5.8000	5.8000	5.8000	-19.668%	50	680	-87.931%
2026-08-07	7.2200	7.2200	7.2200	7.2200	+20.133%	2	630	-90.305%
2026-08-06	5.1000	8.4200	5.1000	6.0100	+63.760%	46	631	-88.353%
2026-08-05	3.6700	3.6700	3.6700	3.6700	+119.760%	2	629	-80.926%
2026-07-29	1.6700	1.6700	1.6700	1.6700	-16.500%	3	629	-58.084%
2026-07-28	2.0000	2.0000	2.0000	2.0000	-31.271%	20	628	-65.000%
2026-07-21	2.9100	2.9100	2.9100	2.9100	+15.476%	2	628	-75.945%
2026-07-20	2.5300	2.5300	2.5200	2.5200	-20.253%	3	630	-72.222%
2026-07-16	3.1600	3.1600	3.1600	3.1600	-16.402%	1	627	-77.848%
2026-07-15	3.7800	3.7800	3.7800	3.7800	-22.541%	1	627	-81.481%
2026-07-10	4.8800	4.8800	4.8800	4.8800	-2.400%	1	628	-85.656%
2026-07-08	5.0000	5.0000	5.0000	5.0000	-3.846%	2	628	-86.000%
2026-07-07	5.2800	5.2800	5.0200	5.2000	-21.331%	15	626	-86.538%
2026-07-06	6.8000	7.6000	6.6100	6.6100	-2.074%	33	634	-89.410%
2026-07-02	8.2000	8.8000	6.7500	6.7500	-33.824%	24	647	-89.630%
2026-07-01	9.2000	10.2000	9.2000	10.2000	+12.088%	11	647	-93.137%
2026-06-30	8.2000	9.7000	8.1500	9.1000	+21.333%	28	636	-92.308%
2026-06-29	7.5000	7.5000	7.5000	7.5000	+76.471%	1	613	-90.667%
2026-06-25	4.4400	4.4400	4.2500	4.2500	-10.714%	20	614	-83.529%
2026-06-24	4.7600	4.7600	4.7600	4.7600	-29.481%	2	600	-85.294%
2026-06-23	6.5500	6.7500	6.5500	6.7500	-17.783%	2	598	-89.630%
2026-06-22	8.3700	8.3700	8.2100	8.2100	+26.698%	2	596	-91.474%
2026-06-18	6.4800	6.4800	6.4800	6.4800	-12.432%	1	595	-89.198%
2026-06-16	8.0000	8.0000	7.4000	7.4000	-17.778%	11	595	-90.541%
2026-06-15	8.3500	9.4000	8.3500	9.0000	+58.172%	33	584	-92.222%
2026-06-09	5.9000	5.9000	5.6900	5.6900	-15.075%	5	562	-87.698%
2026-06-08	6.6000	6.7000	6.6000	6.7000	+8.766%	5	567	-89.552%
2026-06-05	6.5000	6.5000	5.8000	6.1600	-21.827%	45	564	-88.636%
2026-06-04	5.9000	7.8800	5.3000	7.8800	-11.955%	41	582	-91.117%
2026-06-03	8.9500	8.9500	8.9500	8.9500	-5.789%	1	584	-92.179%
2026-06-02	9.7900	9.9000	9.5000	9.5000	-5.000%	8	585	-92.632%
2026-06-01	9.6200	10.0000	9.6200	10.0000	-0.990%	7	578	-93.000%
2026-05-29	10.1000	10.1000	10.1000	10.1000	+26.250%	5	575	-93.069%
2026-05-28	9.1500	9.1500	8.0000	8.0000	-26.606%	23	570	-91.250%
2026-05-27	10.0000	11.0000	9.5000	10.9000	+12.371%	26	571	-93.578%
2026-05-26	7.6000	9.7000	7.6000	9.7000	+37.589%	30	565	-92.784%
2026-05-22	5.9900	8.0000	5.9900	7.0500	+35.577%	191	584	-90.071%
2026-05-21	5.3800	5.3800	4.3000	5.2000	+7.660%	125	657	-86.538%
2026-05-20	4.5500	5.2900	4.5500	4.8300	+21.053%	42	657	-85.507%
2026-05-19	3.2500	3.9900	3.2500	3.9900	-10.135%	71	600	-82.456%
2026-05-15	4.4400	4.4400	4.4000	4.4400	-17.625%	36	600	-84.234%
2026-05-14	4.8000	5.3900	4.8000	5.3900	+12.762%	5	618	-87.013%
2026-05-13	4.0000	4.7800	4.0000	4.7800	+19.500%	34	589	-85.356%
2026-05-12	3.2300	4.0000	2.7500	4.0000	+56.863%	15	589	-82.500%
2026-05-11	2.4000	2.6000	2.3000	2.5500	+50.000%	19	589	-72.549%
2026-05-07	2.4000	2.4000	1.7000	1.7000	-39.286%	4	586	-58.824%
2026-05-06	2.8000	2.8000	2.8000	2.8000	+3.704%	2	585	-75.000%
2026-05-05	2.7000	2.7000	2.7000	2.7000	+25.581%	2	587	-74.074%
2026-03-31	2.1500	2.1500	2.1500	2.1500	+22.857%	1	585	-67.442%
2026-03-30	1.4500	1.8000	1.4500	1.7500	-53.947%	77	585	-60.000%
2026-03-10	3.7300	3.8000	3.7300	3.8000	-1.042%	4	595	-81.579%
2026-03-06	3.8400	3.8400	3.8400	3.8400	+6.667%	1	593	-81.771%
2026-03-05	3.3000	3.6000	3.3000	3.6000	+42.292%	2	593	-80.556%
2026-02-24	2.0000	2.5300	2.0000	2.5300	-20.189%	7	591	-72.332%
2026-02-13	2.7100	3.1700	2.7100	3.1700	-7.849%	3	592	-77.918%
2026-02-11	3.4400	3.4400	3.4400	3.4400	+14.667%	10	592	-79.651%
2026-02-09	2.7700	3.0000	2.7700	3.0000	+17.647%	12	602	-76.667%
2026-02-05	2.5600	2.5600	2.5500	2.5500	-3.774%	3	601	-72.549%
2026-02-02	2.7000	3.1200	2.6500	2.6500	-7.018%	59	604	-73.585%
2026-01-30	3.2000	3.2000	2.7500	2.8500	-8.065%	6	556	-75.439%
2026-01-29	2.8500	3.1000	2.8500	3.1000	-6.061%	7	554	-77.419%
2026-01-27	3.3000	3.3000	3.3000	3.3000	-5.983%	10	557	-78.788%
2026-01-26	3.9200	3.9200	3.5000	3.5100	-29.800%	19	557	-80.057%
2026-01-23	5.0000	5.0000	5.0000	5.0000	-13.793%	1	555	-86.000%
2026-01-22	5.8000	5.8000	5.8000	5.8000	+5.455%	2	555	-87.931%
2026-01-21	6.5000	6.5000	5.5000	5.5000	-8.333%	6	553	-87.273%
2026-01-20	6.2000	6.2000	5.4000	6.0000	-13.669%	8	553	-88.333%
2026-01-16	7.7300	7.7300	6.9500	6.9500	+8.594%	3	548	-89.928%
2026-01-15	6.4000	6.4000	6.4000	6.4000	-7.246%	3	548	-89.063%
2026-01-13	6.9000	6.9000	6.9000	6.9000	-2.817%	2	547	-89.855%
2026-01-09	5.6700	7.1000	5.6700	7.1000	+49.160%	11	547	-90.141%
2026-01-08	4.7600	4.7600	4.7600	4.7600	-16.928%	1	546	-85.294%
2026-01-06	5.1000	5.7300	5.0300	5.7300	+80.189%	41	547	-87.784%
2025-12-24	3.1800	3.1800	3.1800	3.1800	-9.143%	1	549	-77.987%
2025-12-19	3.6100	3.6100	3.4300	3.5000	-12.500%	6	549	-80.000%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-15.254%	2	548	-82.500%
2025-12-12	4.2000	4.7200	4.2000	4.7200	+12.381%	86	550	-85.169%
2025-12-08	4.2000	4.2000	4.2000	4.2000	+48.936%	1	636	-83.333%
2025-12-03	3.0000	3.0000	2.7600	2.8200	+43.147%	72	635	-75.177%
2025-11-21	1.9700	1.9700	1.9700	1.9700	-1.005%	21	612	-64.467%
2025-11-20	2.5000	2.5000	1.9900	1.9900	+2.051%	27	591	-64.824%
2025-11-19	1.9500	1.9500	1.9500	1.9500	0.000%	5	566	-64.103%
2025-11-17	2.2500	2.2500	1.8400	1.9500	-17.722%	132	561	-64.103%
2025-11-13	2.3700	2.3700	2.3700	2.3700	0.000%	21	444	-70.464%
2025-11-12	2.9000	2.9000	2.3700	2.3700	-8.846%	16	423	-70.464%
2025-11-11	3.5100	3.5100	2.5900	2.6000	-27.374%	3	429	-73.077%
2025-11-10	3.5900	3.6000	3.5700	3.5800	+31.136%	53	428	-80.447%
2025-11-06	2.8000	2.9800	1.8000	2.7300	-20.640%	33	381	-74.359%
2025-11-05	3.5000	3.5000	3.4400	3.4400	-11.795%	4	383	-79.651%
2025-11-04	4.6600	4.6600	3.9000	3.9000	-6.921%	17	382	-82.051%
2025-11-03	4.8200	4.8200	4.1900	4.1900	-17.194%	2	379	-83.294%
2025-10-31	5.0900	5.0900	5.0600	5.0600	-7.495%	15	379	-86.166%
2025-10-27	5.4700	5.4700	5.4700	5.4700	+3.208%	2	381	-87.203%
2025-10-21	4.7000	5.3300	4.7000	5.3000	0.000%	6	381	-86.792%
2025-10-20	5.3000	5.3000	5.3000	5.3000	-16.404%	5	382	-86.792%
2025-10-16	6.3400	6.3400	6.3400	6.3400	-9.299%	4	382	-88.959%
2025-10-15	6.5000	7.2500	6.5000	6.9900	+18.475%	6	386	-89.986%
2025-10-14	5.9000	5.9000	5.9000	5.9000	+15.914%	300	383	-88.136%
2025-10-13	5.5000	5.5000	5.0900	5.0900	+15.420%	12	526	-86.248%
2025-10-08	4.4600	4.4600	4.4100	4.4100	-13.529%	3	518	-84.127%
2025-10-07	5.1000	5.1000	5.1000	5.1000	-5.380%	2	514	-86.275%
2025-10-06	5.6000	5.6000	5.3900	5.3900	+10.000%	5	514	-87.013%
2025-10-03	4.8000	4.9000	4.8000	4.9000	+24.051%	2	512	-85.714%
2025-10-01	3.9500	3.9500	3.9500	3.9500	-8.140%	1	510	-82.278%
2025-09-25	4.3000	4.3000	4.3000	4.3000	-28.333%	4	510	-83.721%
2025-09-22	6.0000	6.0000	6.0000	6.0000	+4.530%	1	510	-88.333%
2025-09-18	5.7200	5.7400	5.7200	5.7400	+22.128%	3	509	-87.805%
2025-09-15	4.7000	4.7000	4.7000	4.7000	+20.513%	3	508	-85.106%
2025-09-09	3.8000	3.9000	3.8000	3.9000	+6.849%	100	508	-82.051%
2025-09-08	3.6600	3.6600	3.6500	3.6500	+4.286%	5	559	-80.822%
2025-09-05	3.5000	3.5000	3.5000	3.5000	0.000%	1	564	-80.000%
2025-09-04	3.5000	3.5000	3.5000	3.5000	-7.895%	1	565	-80.000%
2025-09-02	4.0000	4.0000	3.8000	3.8000	-15.556%	33	565	-81.579%
2025-08-27	4.5000	4.5000	4.5000	4.5000	+9.223%	5	564	-84.444%
2025-08-22	4.2000	4.2000	4.1200	4.1200	+3.000%	5	564	-83.010%
2025-08-21	4.0000	4.0000	4.0000	4.0000	+42.857%	7	559	-82.500%
2025-08-19	3.2000	3.2000	2.8000	2.8000	-20.000%	51	559	-75.000%
2025-08-15	3.4000	3.5000	3.4000	3.5000	0.000%	100	559	-80.000%
2025-08-14	3.2000	3.5000	3.2000	3.5000	0.000%	100	596	-80.000%
2025-08-13	3.5500	3.5500	3.5000	3.5000	-1.408%	36	679	-80.000%
2025-08-08	3.4100	3.6000	3.4100	3.5500	+4.106%	32	679	-80.282%
2025-08-07	3.4600	3.4600	3.4100	3.4100	-27.447%	3	672	-79.472%
2025-08-05	4.7000	4.7000	4.7000	4.7000	-4.082%	1	670	-85.106%
2025-08-04	4.9000	4.9000	4.9000	4.9000	-3.922%	1	669	-85.714%
2025-08-01	4.9000	5.1000	4.9000	5.1000	-43.270%	2	669	-86.275%
2025-07-29	8.9900	8.9900	8.9900	8.9900	-9.648%	1	669	-92.214%
2025-07-25	10.1000	10.1000	9.9500	9.9500	-8.548%	6	669	-92.965%
2025-07-23	11.0000	11.0000	10.8800	10.8800	-34.220%	8	669	-93.566%
2025-07-18	17.2500	17.2500	16.5000	16.5400	+4.684%	16	669	-95.768%
2025-07-17	15.8000	15.8000	15.8000	15.8000	+14.493%	1	669	-95.570%
2025-07-15	13.8000	13.8000	13.8000	13.8000	+2.222%	1	669	-94.928%
2025-07-14	13.2000	13.5000	13.2000	13.5000	+0.746%	11	668	-94.815%
2025-07-11	15.4000	15.4000	13.4000	13.4000	-13.660%	25	668	-94.776%
2025-07-10	14.5000	15.5200	14.5000	15.5200	-11.314%	6	666	-95.490%
2025-07-09	17.0000	17.5000	17.0000	17.5000	+4.043%	12	668	-96.000%
2025-07-08	14.8000	16.8200	14.8000	16.8200	-8.587%	3	668	-95.838%
2025-07-07	18.4000	18.4000	18.4000	18.4000	+38.346%	1	668	-96.196%
2025-07-02	13.3000	13.3000	13.3000	13.3000	-15.287%	1	668	-94.737%
2025-07-01	17.0000	17.0000	13.5000	15.7000	-23.601%	20	669	-95.541%
2025-06-27	19.8000	20.5500	18.5600	20.5500	+9.019%	7	672	-96.594%
2025-06-26	18.1500	18.8500	18.1500	18.8500	+28.231%	6	672	-96.286%
2025-06-25	14.7000	14.7000	14.7000	14.7000	+33.152%	1	670	-95.238%
2025-06-23	12.3000	12.3000	11.0400	11.0400	-10.244%	4	670	-93.659%
2025-06-20	10.1000	12.3000	10.1000	12.3000	+2.500%	32	667	-94.309%
2025-06-17	11.8000	12.0300	11.8000	12.0000	+29.310%	31	666	-94.167%
2025-06-12	9.2800	9.2800	9.2800	9.2800	-0.215%	2	657	-92.457%
2025-06-11	9.5000	9.7000	8.7000	9.3000	0.000%	655	655	-92.473%

.dark-mode .dc28MS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dc28MS{ color: #333333; background-color: white; border: 2px solid #333333; }AEVA20270115C30AEVA Jan 15 2027 30.00 Call (AEVA270115C00030000)option OPRA

AEVA20270115C30
AEVA Jan 15 2027 30.00 Call (AEVA270115C00030000)
option OPRA