Dark

AEVA20270115C50
AEVA Jan 15 2027 50.00 Call (AEVA270115C00050000)
option OPRA

EOD

Jul 27, 2026

0.9000+5.882%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.2000	1.2000	0.9000	0.9000	+5.882%	2	3,118	0.000%
2026-07-24	0.9500	0.9500	0.8500	0.8500	-27.966%	8	3,118	+5.882%
2026-07-21	1.1800	1.1800	1.1800	1.1800	+2.609%	1	3,118	-23.729%
2026-07-16	1.3300	1.3300	1.1500	1.1500	-32.749%	4	3,117	-21.739%
2026-07-15	1.7100	1.7100	1.7100	1.7100	-8.065%	25	3,117	-47.368%
2026-07-14	1.8600	1.8600	1.8600	1.8600	-2.105%	1	3,092	-51.613%
2026-07-13	1.9000	1.9000	1.9000	1.9000	-16.667%	1	3,092	-52.632%
2026-07-08	2.2800	2.2800	2.2800	2.2800	-24.000%	1	3,093	-60.526%
2026-07-07	2.8100	3.0000	2.8100	3.0000	-6.250%	15	3,094	-70.000%
2026-07-06	3.4500	3.4500	3.2000	3.2000	-38.462%	16	3,095	-71.875%
2026-07-02	4.9900	5.2000	4.9900	5.2000	+8.333%	150	3,065	-82.692%
2026-07-01	5.5000	5.5000	4.8000	4.8000	-3.614%	19	3,065	-81.250%
2026-06-30	3.7000	5.0000	3.7000	4.9800	+26.396%	155	3,052	-81.928%
2026-06-29	3.5000	3.9400	3.5000	3.9400	+83.256%	2	2,951	-77.157%
2026-06-26	1.9500	2.1500	1.9200	2.1500	+13.158%	29	2,951	-58.140%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-13.636%	1	2,976	-52.632%
2026-06-24	2.2700	2.2700	2.2000	2.2000	-33.333%	100	2,976	-59.091%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-15.385%	4	2,976	-72.727%
2026-06-22	4.2900	4.3500	3.7000	3.9000	+13.043%	171	2,980	-76.923%
2026-06-18	3.5000	3.5000	3.4000	3.4500	-23.333%	4	2,980	-73.913%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-10.000%	1	2,980	-80.000%
2026-06-15	5.0000	5.0000	5.0000	5.0000	+16.279%	5	2,980	-82.000%
2026-06-12	3.6000	4.3000	3.6000	4.3000	+38.710%	4	2,976	-79.070%
2026-06-10	3.1000	3.1000	3.1000	3.1000	+24.000%	1	2,975	-70.968%
2026-06-09	3.4700	3.4700	2.5000	2.5000	-22.360%	35	2,975	-64.000%
2026-06-08	3.7300	3.7300	3.2200	3.2200	+0.625%	19	3,005	-72.050%
2026-06-05	3.2000	3.2000	3.2000	3.2000	-14.667%	1	3,006	-71.875%
2026-06-04	3.4000	3.7500	3.4000	3.7500	-29.245%	2	3,005	-76.000%
2026-06-03	5.3000	5.3000	5.3000	5.3000	-2.214%	100	3,006	-83.019%
2026-06-02	6.1800	6.5000	5.2000	5.4200	-12.156%	46	2,953	-83.395%
2026-06-01	5.4000	6.1700	5.4000	6.1700	+4.047%	10	2,953	-85.413%
2026-05-29	6.4000	6.4000	5.7000	5.9300	+23.542%	27	2,948	-84.823%
2026-05-28	5.2100	5.5000	4.8000	4.8000	-26.154%	14	2,948	-81.250%
2026-05-27	6.1000	6.6000	5.6000	6.5000	+30.000%	53	2,957	-86.154%
2026-05-26	4.2000	5.4700	3.7900	5.0000	+26.582%	29	2,944	-82.000%
2026-05-22	3.0000	3.9500	3.0000	3.9500	+65.966%	109	2,839	-77.215%
2026-05-20	2.4000	2.5500	2.3800	2.3800	+29.348%	33	2,839	-62.185%
2026-05-19	2.2000	2.2000	1.2500	1.8400	-3.158%	2,731	201	-51.087%
2026-05-18	1.9500	1.9500	1.7500	1.9000	-26.357%	3	201	-52.632%
2026-05-14	2.5800	2.5800	2.5800	2.5800	+33.679%	2	201	-65.116%
2026-05-13	1.9500	2.2000	1.8500	1.9300	-3.500%	11	190	-53.368%
2026-05-12	1.3000	2.0000	1.3000	2.0000	+42.857%	12	190	-55.000%
2026-05-11	1.4000	1.4000	1.4000	1.4000	+86.667%	2	190	-35.714%
2026-05-08	0.7500	0.7500	0.7500	0.7500	-48.276%	1	190	+20.000%
2026-05-06	1.3000	1.4500	1.3000	1.4500	+16.000%	3	190	-37.931%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-12.587%	2	188	-28.000%
2026-05-01	1.3700	1.4600	1.3700	1.4300	+10.000%	23	185	-37.063%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-13.333%	4	185	-30.769%
2026-04-23	1.5000	1.5000	1.5000	1.5000	-58.333%	1	181	-40.000%
2026-04-21	3.6000	3.6000	3.6000	3.6000	+185.714%	2	179	-75.000%
2026-04-20	1.2600	1.2600	1.2600	1.2600	-14.286%	2	179	-28.571%
2026-04-17	2.0000	2.0000	1.4700	1.4700	+27.826%	3	178	-38.776%
2026-04-16	1.1500	1.1500	1.1500	1.1500	-4.167%	2	176	-21.739%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-40.000%	3	176	-25.000%
2026-04-13	2.0000	2.0000	2.0000	2.0000	0.000%	2	173	-55.000%
2026-04-08	2.0000	2.0000	2.0000	2.0000	+81.818%	2	171	-55.000%
2026-04-01	1.6000	1.6000	1.1000	1.1000	+22.222%	4	169	-18.182%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-74.286%	5	167	0.000%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+20.690%	2	162	-74.286%
2026-03-23	2.9000	2.9000	2.9000	2.9000	+51.832%	2	160	-68.966%
2026-03-17	1.9100	1.9100	1.9100	1.9100	+15.758%	2	158	-52.880%
2026-03-16	1.6500	1.6500	1.6500	1.6500	-2.941%	2	156	-45.455%
2026-03-09	1.7000	1.7000	1.7000	1.7000	-1.734%	5	154	-47.059%
2026-03-05	1.5800	1.7300	1.5800	1.7300	+28.148%	15	154	-47.977%
2026-02-27	1.3500	1.3500	1.3500	1.3500	-18.182%	2	154	-33.333%
2026-02-13	1.6500	1.6500	1.6500	1.6500	-8.333%	2	152	-45.455%
2026-02-09	1.8000	1.8000	1.8000	1.8000	+47.541%	2	152	-50.000%
2026-02-06	1.6500	1.6500	1.2200	1.2200	-1.613%	3	150	-26.230%
2026-02-05	1.1600	1.2400	1.1600	1.2400	-11.429%	3	149	-27.419%
2026-02-02	1.4000	1.4000	1.4000	1.4000	-44.000%	1	149	-35.714%
2026-01-27	2.2500	2.5000	2.1800	2.5000	+14.155%	12	149	-64.000%
2026-01-26	2.1900	2.1900	2.1900	2.1900	-25.256%	2	149	-58.904%
2026-01-23	2.9300	2.9500	2.9300	2.9300	-27.114%	12	149	-69.283%
2026-01-21	4.0200	4.0200	4.0200	4.0200	-0.741%	10	147	-77.612%
2026-01-16	4.0500	4.0500	4.0500	4.0500	-13.090%	1	146	-77.778%
2026-01-14	4.6600	4.6600	4.6600	4.6600	+8.372%	2	146	-80.687%
2026-01-13	5.3000	5.3000	4.3000	4.3000	+76.230%	7	146	-79.070%
2026-01-06	2.4400	2.4400	2.4400	2.4400	+22.000%	2	144	-63.115%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-3.846%	5	137	-55.000%
2025-12-19	2.0800	2.0800	2.0800	2.0800	-25.979%	3	137	-56.731%
2025-12-10	2.8100	2.8100	2.8100	2.8100	+19.574%	2	134	-67.972%
2025-12-09	2.3500	2.3500	2.3500	2.3500	0.000%	2	132	-61.702%
2025-12-05	2.3500	2.3500	2.3500	2.3500	-16.370%	8	132	-61.702%
2025-12-04	2.7500	2.8100	2.7500	2.8100	+12.400%	6	132	-67.972%
2025-12-03	2.5000	2.5000	2.5000	2.5000	+56.250%	3	127	-64.000%
2025-11-19	1.6000	1.6000	1.6000	1.6000	+11.888%	5	124	-43.750%
2025-11-12	1.4300	1.4300	1.4300	1.4300	+3.623%	2	124	-37.063%
2025-11-11	1.7200	1.7200	1.3800	1.3800	-60.571%	4	122	-34.783%
2025-11-07	3.5000	3.5000	3.5000	3.5000	+58.371%	6	118	-74.286%
2025-11-06	2.2100	2.2100	2.2100	2.2100	-28.710%	1	112	-59.276%
2025-10-31	3.0900	3.1000	3.0900	3.1000	-11.429%	15	111	-70.968%
2025-10-29	3.5000	3.5000	3.5000	3.5000	+1.449%	2	111	-74.286%
2025-10-27	3.4500	3.4500	3.4500	3.4500	-21.591%	2	109	-73.913%
2025-10-23	4.4000	4.4000	4.4000	4.4000	+20.548%	5	109	-79.545%
2025-10-20	3.6500	3.6500	3.6500	3.6500	-22.340%	2	104	-75.342%
2025-10-15	6.2000	6.2000	4.7000	4.7000	+4.444%	15	102	-80.851%
2025-10-13	4.5000	4.5000	4.5000	4.5000	+32.743%	5	99	-80.000%
2025-10-10	3.3600	3.3900	3.3600	3.3900	+9.709%	2	94	-73.451%
2025-10-08	3.0900	3.0900	3.0900	3.0900	+5.461%	21	94	-70.874%
2025-10-03	2.9300	2.9300	2.9300	2.9300	+13.566%	10	115	-69.283%
2025-09-29	2.5800	2.5800	2.5800	2.5800	-2.642%	5	105	-65.116%
2025-09-26	2.6500	2.6500	2.6500	2.6500	-11.667%	6	105	-66.038%
2025-09-11	3.0000	3.0000	3.0000	3.0000	+30.435%	15	105	-70.000%
2025-09-08	2.3900	2.3900	2.3000	2.3000	+12.195%	2	90	-60.870%
2025-09-04	2.0500	2.0500	2.0500	2.0500	-48.232%	6	90	-56.098%
2025-08-28	3.9600	3.9600	3.9600	3.9600	+38.462%	1	84	-77.273%
2025-08-27	2.8600	2.8600	2.8600	2.8600	+7.519%	2	84	-68.531%
2025-08-22	2.6600	2.6600	2.6600	2.6600	+31.034%	3	82	-66.165%
2025-08-18	2.0300	2.0300	2.0300	2.0300	-10.965%	3	79	-55.665%
2025-08-13	2.2800	2.2800	2.2800	2.2800	-5.000%	21	79	-60.526%
2025-08-08	2.2100	2.4000	2.2100	2.4000	-17.241%	2	58	-62.500%
2025-08-06	2.9000	2.9000	2.9000	2.9000	-19.444%	1	57	-68.966%
2025-08-01	3.6000	3.6000	3.6000	3.6000	-20.000%	20	57	-75.000%
2025-07-31	4.5000	4.5000	4.5000	4.5000	-35.714%	1	60	-80.000%
2025-07-25	7.0000	7.0000	7.0000	7.0000	-14.634%	1	60	-87.143%
2025-07-23	8.2000	8.2000	8.2000	8.2000	-11.828%	1	61	-89.024%
2025-07-21	9.6800	9.6800	9.3000	9.3000	-28.571%	2	61	-90.323%
2025-07-18	12.1000	13.0200	12.1000	13.0200	+27.647%	2	62	-93.088%
2025-07-16	10.2000	10.2000	10.2000	10.2000	+0.691%	1	60	-91.176%
2025-07-15	10.1300	10.1300	10.1300	10.1300	-3.062%	2	60	-91.115%
2025-07-11	10.4500	10.4500	10.4500	10.4500	-28.425%	2	58	-91.388%
2025-07-03	14.6000	14.6000	14.6000	14.6000	+15.415%	1	55	-93.836%
2025-07-02	13.2000	13.2000	12.6500	12.6500	+11.062%	7	55	-92.885%
2025-07-01	10.5000	11.3900	10.5000	11.3900	-34.540%	7	48	-92.098%
2025-06-30	17.3500	17.4000	17.3500	17.4000	+11.396%	60	45	-94.828%
2025-06-27	14.0000	15.6200	14.0000	15.6200	0.000%	3	0	-94.238%

.dark-mode .RqL68V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqL68V{ color: #333333; background-color: white; border: 2px solid #333333; }AEVA20270115C50AEVA Jan 15 2027 50.00 Call (AEVA270115C00050000)option OPRA

AEVA20270115C50
AEVA Jan 15 2027 50.00 Call (AEVA270115C00050000)
option OPRA