Dark

AEVA20270115C40
AEVA Jan 15 2027 40.00 Call (AEVA270115C00040000)
option OPRA

EOD

Sep 25, 2026

0.4300+7.500%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4100	0.4300	0.4100	0.4300	+7.500%	2	602	0.000%
2026-09-21	0.4000	0.4000	0.4000	0.4000	+11.111%	11	604	+7.500%
2026-09-18	0.3600	0.3600	0.3600	0.3600	-28.000%	4	609	+19.444%
2026-09-17	0.5000	0.5000	0.5000	0.5000	-16.667%	5	611	-14.000%
2026-09-04	0.6000	0.6000	0.6000	0.6000	+20.000%	1	610	-28.333%
2026-09-03	0.5000	0.5000	0.5000	0.5000	0.000%	12	610	-14.000%
2026-09-01	0.5000	0.5000	0.5000	0.5000	-28.571%	1	622	-14.000%
2026-08-28	0.7000	0.7000	0.7000	0.7000	-12.500%	1	622	-38.571%
2026-08-27	0.8000	0.8500	0.6700	0.8000	0.000%	12	623	-46.250%
2026-08-25	0.9000	0.9000	0.8000	0.8000	-23.810%	2	634	-46.250%
2026-08-24	1.0500	1.0500	1.0500	1.0500	-12.500%	1	634	-59.048%
2026-08-21	1.3000	1.3000	1.1500	1.2000	-7.692%	6	634	-64.167%
2026-08-20	1.2300	1.3000	1.2300	1.3000	-25.287%	12	636	-66.923%
2026-08-19	1.8000	1.8000	1.7400	1.7400	-37.184%	16	647	-75.287%
2026-08-18	2.7700	2.7700	2.7700	2.7700	-10.645%	2	655	-84.477%
2026-08-17	3.2000	3.2000	3.1000	3.1000	+3.333%	48	655	-86.129%
2026-08-13	3.1000	3.1000	3.0000	3.0000	-14.286%	74	658	-85.667%
2026-08-12	3.5500	3.5500	3.5000	3.5000	0.000%	3	609	-87.714%
2026-08-11	3.5000	3.5000	3.5000	3.5000	-6.667%	15	606	-87.714%
2026-08-10	3.9000	3.9000	3.7500	3.7500	-34.211%	11	606	-88.533%
2026-08-07	4.6000	5.7000	4.6000	5.7000	+28.090%	2	597	-92.456%
2026-08-06	4.2300	5.7800	4.2300	4.4500	+229.630%	17	595	-90.337%
2026-07-30	1.3000	1.3500	1.3000	1.3500	+25.000%	8	589	-68.148%
2026-07-28	1.0800	1.0800	1.0800	1.0800	-31.646%	1	585	-60.185%
2026-07-27	1.5800	1.5800	1.5800	1.5800	-12.222%	1	586	-72.785%
2026-07-21	2.0500	2.0500	1.8000	1.8000	0.000%	21	587	-76.111%
2026-07-17	1.6800	1.9000	1.6800	1.8000	-29.412%	6	587	-76.111%
2026-07-15	2.5500	2.5500	2.5500	2.5500	-1.923%	1	589	-83.137%
2026-07-14	2.5600	2.6000	2.5600	2.6000	-20.973%	72	590	-83.462%
2026-07-10	3.2900	3.2900	3.2900	3.2900	-17.750%	1	572	-86.930%
2026-07-09	4.0000	4.0000	4.0000	4.0000	+15.942%	3	572	-89.250%
2026-07-08	3.4000	3.4500	3.4000	3.4500	+1.471%	14	572	-87.536%
2026-07-07	3.4000	3.4000	3.4000	3.4000	-38.628%	2	572	-87.353%
2026-07-06	5.5400	5.5400	5.5400	5.5400	+8.627%	1	572	-92.238%
2026-07-02	5.9000	5.9000	5.1000	5.1000	-35.443%	2	571	-91.569%
2026-07-01	7.8000	7.9000	7.8000	7.9000	+16.176%	3	571	-94.557%
2026-06-30	6.8000	6.9000	6.8000	6.8000	+17.241%	36	570	-93.676%
2026-06-29	4.7000	5.8000	4.7000	5.8000	+31.818%	10	545	-92.586%
2026-06-23	4.4000	4.4000	4.4000	4.4000	-21.429%	6	547	-90.227%
2026-06-22	5.1000	5.6000	5.1000	5.6000	+19.149%	2	547	-92.321%
2026-06-17	4.7000	4.7000	4.7000	4.7000	-13.761%	1	546	-90.851%
2026-06-16	5.8000	5.8000	5.4500	5.4500	-18.657%	7	545	-92.110%
2026-06-15	6.7000	6.7000	6.7000	6.7000	+21.818%	2	546	-93.582%
2026-06-12	5.5000	5.5000	5.5000	5.5000	+30.952%	2	544	-92.182%
2026-06-11	4.2000	4.2000	4.2000	4.2000	-20.755%	6	544	-89.762%
2026-06-08	5.3000	5.3000	5.3000	5.3000	+26.190%	2	546	-91.887%
2026-06-05	4.4000	4.4000	4.2000	4.2000	-26.445%	16	544	-89.762%
2026-06-04	4.1000	5.7100	4.1000	5.7100	-10.781%	13	543	-92.469%
2026-06-03	6.6000	7.1000	6.4000	6.4000	-13.978%	6	547	-93.281%
2026-06-01	7.7500	7.7500	7.4400	7.4400	+8.297%	12	548	-94.220%
2026-05-29	7.0900	7.2000	6.8700	6.8700	+4.091%	7	550	-93.741%
2026-05-28	6.2000	6.6400	6.1000	6.6000	-19.512%	106	547	-93.485%
2026-05-27	7.7000	8.3200	7.7000	8.2000	+29.338%	39	499	-94.756%
2026-05-26	5.7000	6.7200	5.7000	6.3400	+26.800%	20	466	-93.218%
2026-05-22	4.2000	5.0000	4.2000	5.0000	+47.059%	70	419	-91.400%
2026-05-21	3.6200	3.6200	3.4000	3.4000	0.000%	24	432	-87.353%
2026-05-20	2.9000	3.4000	2.8500	3.4000	+36.000%	17	432	-87.353%
2026-05-19	2.6000	2.6000	2.2800	2.5000	-4.943%	8	428	-82.800%
2026-05-18	2.6300	2.6300	2.6300	2.6300	-20.303%	2	428	-83.650%
2026-05-15	3.0700	3.5000	3.0700	3.3000	-12.234%	23	428	-86.970%
2026-05-14	3.7800	3.9200	3.6000	3.7600	+4.444%	9	418	-88.564%
2026-05-13	3.4000	3.6000	3.4000	3.6000	+32.353%	9	426	-88.056%
2026-05-12	1.9700	3.0000	1.9700	2.7200	+117.600%	10	426	-84.191%
2026-05-11	1.2500	1.2500	1.2500	1.2500	-3.101%	4	426	-65.600%
2026-05-07	1.2900	1.2900	1.2900	1.2900	-44.635%	1	422	-66.667%
2026-04-24	2.3300	2.3300	2.3300	2.3300	+45.625%	1	422	-81.545%
2026-04-23	1.6000	1.6000	1.6000	1.6000	-29.204%	1	422	-73.125%
2026-04-22	2.2600	2.2600	2.2600	2.2600	-8.871%	1	423	-80.973%
2026-04-21	2.3800	2.4800	2.3800	2.4800	+15.349%	3	423	-82.661%
2026-04-17	2.0000	2.1500	1.9500	2.1500	+22.857%	13	423	-80.000%
2026-04-15	1.7000	1.7500	1.5500	1.7500	+20.690%	102	420	-75.429%
2026-04-10	1.4500	1.4500	1.4500	1.4500	+26.087%	5	345	-70.345%
2026-04-08	1.1500	1.1500	1.1500	1.1500	-14.815%	1	340	-62.609%
2026-03-30	1.3500	1.3500	1.3500	1.3500	-2.174%	1	340	-68.148%
2026-03-27	1.3800	1.3800	1.3800	1.3800	-33.010%	1	339	-68.841%
2026-03-09	2.0600	2.0600	2.0600	2.0600	-8.444%	1	339	-79.126%
2026-03-06	2.2500	2.2500	2.2500	2.2500	+13.636%	1	338	-80.889%
2026-02-17	1.9800	1.9800	1.9800	1.9800	-12.000%	7	338	-78.283%
2026-02-09	2.2500	2.2500	2.2500	2.2500	+10.294%	1	345	-80.889%
2026-01-30	2.0400	2.0400	2.0400	2.0400	-15.000%	1	344	-78.922%
2026-01-29	2.4000	2.4000	2.4000	2.4000	-31.429%	1	344	-82.083%
2026-01-23	3.5000	3.5000	3.5000	3.5000	-19.355%	1	344	-87.714%
2026-01-22	4.3400	4.3400	4.3400	4.3400	+14.211%	4	344	-90.092%
2026-01-21	3.9000	3.9000	3.8000	3.8000	-21.811%	166	342	-88.684%
2026-01-20	4.7000	4.8600	4.7000	4.8600	-8.302%	3	311	-91.152%
2026-01-16	5.3000	5.3000	5.2500	5.3000	-5.357%	21	311	-91.887%
2026-01-15	6.0000	6.0000	5.6000	5.6000	0.000%	4	311	-92.321%
2026-01-14	5.6500	5.6500	5.6000	5.6000	+2.004%	3	311	-92.321%
2026-01-09	4.2000	5.7000	4.2000	5.4900	+43.342%	16	311	-92.168%
2026-01-08	3.8300	3.8300	3.8300	3.8300	-4.250%	2	310	-88.773%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-11.111%	10	308	-89.250%
2026-01-06	3.6000	4.5000	3.5000	4.5000	+99.115%	11	298	-90.444%
2025-12-17	2.2600	2.2600	2.2600	2.2600	-36.872%	1	292	-80.973%
2025-12-12	3.5800	3.5800	3.5800	3.5800	+9.146%	36	292	-87.989%
2025-12-11	3.2800	3.2800	3.2800	3.2800	+2.500%	1	306	-86.890%
2025-12-05	3.2000	3.2000	3.2000	3.2000	0.000%	1	306	-86.563%
2025-12-04	3.2000	3.2000	3.2000	3.2000	+120.690%	76	306	-86.563%
2025-11-21	1.4500	1.4500	1.4500	1.4500	+3.571%	54	245	-70.345%
2025-11-18	1.4900	2.0000	1.4000	1.4000	-39.655%	7	191	-69.286%
2025-11-06	2.4000	2.6500	2.3200	2.3200	-15.328%	8	189	-81.466%
2025-11-05	2.8500	2.8500	2.7400	2.7400	-21.714%	2	190	-84.307%
2025-11-03	4.0000	4.0300	3.1300	3.5000	-14.634%	32	216	-87.714%
2025-10-28	4.1000	4.1000	4.1000	4.1000	+43.860%	1	216	-89.512%
2025-10-22	2.8500	2.8500	2.8500	2.8500	-39.362%	2	215	-84.912%
2025-10-16	5.0000	5.0000	4.7000	4.7000	+16.915%	3	215	-90.851%
2025-10-07	4.0200	4.0200	4.0200	4.0200	-4.286%	1	214	-89.303%
2025-10-06	4.2000	4.2000	4.2000	4.2000	+20.000%	3	214	-89.762%
2025-10-02	3.5000	3.5000	3.5000	3.5000	+12.540%	1	214	-87.714%
2025-10-01	2.8300	3.1500	2.8300	3.1100	+6.143%	62	215	-86.174%
2025-09-30	2.8900	2.9300	2.8900	2.9300	-6.984%	2	244	-85.324%
2025-09-29	3.1600	3.1600	3.1500	3.1500	-1.869%	2	245	-86.349%
2025-09-26	3.2500	3.3100	3.2100	3.2100	+4.221%	9	246	-86.604%
2025-09-25	3.1100	3.1100	3.0800	3.0800	-21.026%	3	237	-86.039%
2025-09-24	3.9000	3.9000	3.9000	3.9000	-17.021%	1	237	-88.974%
2025-09-22	4.7000	4.7000	4.7000	4.7000	0.000%	5	237	-90.851%
2025-09-19	4.7000	4.7000	4.7000	4.7000	+10.588%	3	234	-90.851%
2025-09-18	4.2500	4.2500	4.2500	4.2500	+66.667%	3	234	-89.882%
2025-09-04	2.6300	2.6300	2.5500	2.5500	+2.410%	16	237	-83.137%
2025-09-03	1.9700	2.4900	1.9700	2.4900	-7.778%	2	227	-82.731%
2025-09-02	2.9500	2.9500	2.7000	2.7000	-12.903%	3	227	-84.074%
2025-08-29	3.1000	3.1000	3.1000	3.1000	-29.545%	1	225	-86.129%
2025-08-28	4.3500	4.4000	4.3000	4.4000	+15.789%	5	225	-90.227%
2025-08-27	3.6800	3.8000	3.6800	3.8000	+64.502%	4	223	-88.684%
2025-08-25	2.3100	2.3100	2.3100	2.3100	-9.766%	1	219	-81.385%
2025-08-21	2.5600	2.5600	2.5600	2.5600	+1.587%	1	219	-83.203%
2025-08-20	2.5400	2.5400	2.5200	2.5200	+3.704%	2	218	-82.937%
2025-08-19	2.4300	2.4300	2.4300	2.4300	-8.647%	1	217	-82.305%
2025-08-18	2.6600	2.6600	2.6600	2.6600	+2.308%	5	216	-83.835%
2025-08-13	2.6000	2.6000	2.6000	2.6000	0.000%	20	216	-83.462%
2025-08-07	2.6000	2.6000	2.6000	2.6000	-16.129%	20	216	-83.462%
2025-08-06	3.3100	3.3100	3.1000	3.1000	-8.824%	5	216	-86.129%
2025-08-05	3.1000	3.4000	3.1000	3.4000	-17.073%	2	216	-87.353%
2025-08-04	4.1000	4.1000	4.1000	4.1000	-28.070%	2	215	-89.512%
2025-07-31	5.7000	5.7000	5.7000	5.7000	-16.176%	1	213	-92.456%
2025-07-30	6.8000	6.8000	6.8000	6.8000	-8.969%	1	213	-93.676%
2025-07-29	7.4700	7.4700	7.4700	7.4700	-1.321%	2	214	-94.244%
2025-07-28	7.5700	7.5700	7.5700	7.5700	-12.384%	1	214	-94.320%
2025-07-24	8.6400	8.6400	8.6400	8.6400	-4.000%	1	215	-95.023%
2025-07-23	9.0000	9.0000	9.0000	9.0000	-10.891%	1	216	-95.222%
2025-07-22	10.1000	10.1000	10.1000	10.1000	-10.142%	1	217	-95.743%
2025-07-21	11.2400	11.2400	11.2400	11.2400	-17.353%	1	217	-96.174%
2025-07-18	13.0600	13.6500	13.0600	13.6000	-1.521%	26	216	-96.838%
2025-07-17	13.8100	13.8100	13.8100	13.8100	+19.052%	1	199	-96.886%
2025-07-15	11.7000	11.7000	11.6000	11.6000	+4.505%	20	199	-96.293%
2025-07-14	11.1000	11.1000	11.1000	11.1000	-22.756%	30	199	-96.126%
2025-07-08	13.3000	14.3700	13.2000	14.3700	-7.290%	7	180	-97.008%
2025-07-02	15.5000	15.5000	15.5000	15.5000	+18.956%	5	183	-97.226%
2025-07-01	15.4000	15.4000	12.2000	13.0300	-32.382%	12	180	-96.700%
2025-06-30	19.7000	19.7000	19.1300	19.2700	+6.171%	8	184	-97.769%
2025-06-27	17.0000	18.1500	16.9500	18.1500	+11.009%	8	178	-97.631%
2025-06-26	14.3000	16.5000	14.3000	16.3500	+30.072%	170	184	-97.370%
2025-06-25	11.5700	12.5700	11.5000	12.5700	-3.308%	8	42	-96.579%
2025-06-24	11.8000	13.6300	11.8000	13.0000	+25.000%	47	45	-96.692%
2025-06-23	10.6000	10.6000	10.4000	10.4000	+7.772%	2	6	-95.865%
2025-06-20	9.5000	9.6500	9.5000	9.6500	0.000%	10	0	-95.544%

.dark-mode .B2WcG2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B2WcG2{ color: #333333; background-color: white; border: 2px solid #333333; }AEVA20270115C40AEVA Jan 15 2027 40.00 Call (AEVA270115C00040000)option OPRA

AEVA20270115C40
AEVA Jan 15 2027 40.00 Call (AEVA270115C00040000)
option OPRA