Dark

AEVA20270115C55
AEVA Jan 15 2027 55.00 Call (AEVA270115C00055000)
option OPRA

EOD

Jul 27, 2026

0.7200-15.294%(-0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7200	0.7200	0.7200	0.7200	-15.294%	3	672	0.000%
2026-07-23	0.8500	0.8500	0.8500	0.8500	0.000%	1	672	-15.294%
2026-07-20	0.8800	0.8800	0.8500	0.8500	-15.842%	2	671	-15.294%
2026-07-17	1.2000	1.2000	1.0100	1.0100	+2.020%	21	671	-28.713%
2026-07-16	1.1100	1.1100	0.9900	0.9900	-37.342%	26	670	-27.273%
2026-07-15	1.5800	1.5800	1.5800	1.5800	+7.483%	1	650	-54.430%
2026-07-13	1.5000	1.5000	1.4700	1.4700	-24.227%	5	651	-51.020%
2026-07-10	2.0500	2.0900	1.9400	1.9400	-15.652%	26	651	-62.887%
2026-07-09	2.2900	2.3000	2.2500	2.3000	+12.195%	51	628	-68.696%
2026-07-08	2.0100	2.0500	1.9200	2.0500	-14.938%	392	578	-64.878%
2026-07-07	2.4100	2.4100	2.4100	2.4100	-17.466%	1	799	-70.124%
2026-07-02	3.2300	3.3000	2.8500	2.9200	-32.719%	65	749	-75.342%
2026-07-01	4.5500	4.5500	4.3400	4.3400	+6.634%	10	749	-83.410%
2026-06-30	3.2000	4.2500	2.9000	4.0700	+19.006%	239	739	-82.310%
2026-06-29	3.6000	3.6000	3.4200	3.4200	+90.000%	10	502	-78.947%
2026-06-26	1.5800	1.8000	1.5800	1.8000	+3.448%	21	512	-60.000%
2026-06-24	1.7000	1.7400	1.6500	1.7400	-35.556%	27	491	-58.621%
2026-06-23	3.1000	3.1000	2.7000	2.7000	-12.903%	21	487	-73.333%
2026-06-17	3.2400	3.2400	3.1000	3.1000	-3.125%	12	496	-76.774%
2026-06-16	3.4300	3.4300	3.2000	3.2000	-10.112%	20	484	-77.500%
2026-06-12	3.5600	3.5600	3.5600	3.5600	+45.306%	5	470	-79.775%
2026-06-11	2.6500	2.7000	2.4500	2.4500	-10.909%	18	470	-70.612%
2026-06-10	3.0000	3.3000	2.7500	2.7500	+16.034%	132	472	-73.818%
2026-06-09	3.2500	3.2500	2.3700	2.3700	-23.548%	14	575	-69.620%
2026-06-08	3.1000	3.1000	3.1000	3.1000	+19.231%	1	565	-76.774%
2026-06-05	2.8000	2.8000	2.6000	2.6000	-29.730%	31	565	-72.308%
2026-06-04	2.6300	3.7000	2.6300	3.7000	0.000%	47	575	-80.541%
2026-06-03	4.4000	4.4000	3.7000	3.7000	-23.077%	5	545	-80.541%
2026-06-02	5.3500	5.3500	4.8100	4.8100	-10.926%	5	542	-85.031%
2026-06-01	4.6200	5.5000	4.6200	5.4000	+8.000%	38	539	-86.667%
2026-05-29	5.1000	5.1000	5.0000	5.0000	+20.482%	41	520	-85.600%
2026-05-28	4.5100	4.8000	4.1400	4.1500	-26.678%	6	519	-82.651%
2026-05-27	5.0000	5.8000	5.0000	5.6600	+17.917%	36	518	-87.279%
2026-05-26	4.4000	4.8000	4.1300	4.8000	+41.176%	8	516	-85.000%
2026-05-22	3.1000	3.4000	3.1000	3.4000	+58.140%	19	509	-78.824%
2026-05-21	2.1500	2.1500	2.1500	2.1500	0.000%	1	509	-66.512%
2026-05-20	2.1500	2.1500	2.1500	2.1500	+56.934%	8	509	-66.512%
2026-05-19	1.3700	1.3700	1.3700	1.3700	-10.458%	10	471	-47.445%
2026-05-18	1.8800	1.8800	1.5300	1.5300	-28.837%	20	471	-52.941%
2026-05-15	2.0400	2.1500	2.0200	2.1500	+3.865%	23	471	-66.512%
2026-05-14	2.1100	2.1100	2.0700	2.0700	-19.141%	20	448	-65.217%
2026-05-13	1.8500	2.5600	1.8500	2.5600	+89.630%	9	434	-71.875%
2026-05-12	1.4000	1.4000	1.3500	1.3500	+125.000%	11	434	-46.667%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-40.000%	2	434	+20.000%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-6.542%	10	436	-28.000%
2026-04-23	1.0700	1.0700	1.0700	1.0700	-24.648%	10	426	-32.710%
2026-04-22	1.4200	1.4200	1.4200	1.4200	+9.231%	10	416	-49.296%
2026-04-21	1.3000	1.3000	1.3000	1.3000	+15.044%	1	406	-44.615%
2026-04-17	1.0500	1.1300	1.0500	1.1300	-9.600%	3	406	-36.283%
2026-04-15	1.2500	1.2500	1.2500	1.2500	+37.363%	2	403	-42.400%
2026-03-27	0.9100	0.9100	0.9100	0.9100	-35.000%	1	401	-20.879%
2026-03-23	1.4000	1.4000	1.4000	1.4000	-28.205%	1	402	-48.571%
2026-03-16	1.9500	1.9500	1.9500	1.9500	-15.217%	2	401	-63.077%
2026-03-11	2.0500	2.3000	2.0500	2.3000	+27.778%	4	399	-68.696%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+15.385%	2	395	-60.000%
2026-03-06	1.6000	1.6000	1.5400	1.5600	+24.800%	10	393	-53.846%
2026-02-27	1.2500	1.2500	1.2000	1.2500	+13.636%	16	383	-42.400%
2026-02-25	1.1000	1.1000	1.1000	1.1000	-21.429%	4	368	-34.545%
2026-02-13	1.2300	1.4000	1.2300	1.4000	+19.658%	4	368	-48.571%
2026-02-12	1.3000	1.3000	1.1700	1.1700	-14.599%	5	368	-38.462%
2026-02-11	1.4000	1.4000	1.2500	1.3700	-17.964%	13	364	-47.445%
2026-02-10	1.4500	1.6700	1.4500	1.6700	+42.735%	3	353	-56.886%
2026-02-06	1.1000	1.3400	1.1000	1.1700	+15.842%	8	350	-38.462%
2026-02-05	1.1500	1.1500	1.0100	1.0100	-25.185%	2	347	-28.713%
2026-02-03	1.3000	1.3500	1.3000	1.3500	-0.735%	6	345	-46.667%
2026-01-30	1.3600	1.3600	1.3600	1.3600	-17.576%	2	339	-47.059%
2026-01-29	1.6500	1.6500	1.6500	1.6500	-14.948%	1	337	-56.364%
2026-01-28	1.9400	1.9400	1.9400	1.9400	-26.515%	1	337	-62.887%
2026-01-23	2.6500	2.6500	2.6400	2.6400	-1.859%	2	338	-72.727%
2026-01-21	2.6900	2.6900	2.6900	2.6900	-10.333%	1	336	-73.234%
2026-01-20	3.2000	3.4200	3.0000	3.0000	+26.582%	8	335	-76.000%
2026-01-08	2.3700	2.3700	2.3700	2.3700	+21.538%	1	330	-69.620%
2025-12-22	1.9500	1.9500	1.9500	1.9500	+160.000%	1	328	-63.077%
2025-12-17	0.7500	0.7500	0.7500	0.7500	-62.500%	1	328	-4.000%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-23.664%	1	328	-64.000%
2025-12-12	2.6200	2.6200	2.6200	2.6200	+25.962%	1	327	-72.519%
2025-12-09	2.0600	2.0900	2.0600	2.0800	-18.431%	40	326	-65.385%
2025-12-04	2.2500	2.5500	2.2500	2.5500	+45.714%	4	286	-71.765%
2025-12-03	1.7500	1.7800	1.6800	1.7500	+37.795%	31	282	-58.857%
2025-11-11	1.6300	1.6300	1.2700	1.2700	-29.834%	5	253	-43.307%
2025-11-06	2.1300	2.1300	1.8100	1.8100	-48.138%	2	248	-60.221%
2025-10-28	3.0400	3.4900	3.0400	3.4900	-4.905%	2	246	-79.370%
2025-10-15	3.6700	3.6700	3.6700	3.6700	+52.282%	1	246	-80.381%
2025-10-09	2.5400	2.5700	2.4100	2.4100	-13.929%	13	245	-70.124%
2025-10-08	2.8000	2.8000	2.8000	2.8000	-1.754%	21	232	-74.286%
2025-10-07	2.9000	2.9000	2.8500	2.8500	+37.681%	2	253	-74.737%
2025-09-30	2.0500	2.0700	2.0500	2.0700	-10.776%	9	253	-65.217%
2025-09-26	2.3600	2.3600	2.3200	2.3200	-13.433%	6	246	-68.966%
2025-09-24	2.9300	2.9300	2.6800	2.6800	+7.200%	17	240	-73.134%
2025-09-16	2.5000	2.5000	2.5000	2.5000	-7.407%	20	226	-71.200%
2025-09-11	2.7000	2.7000	2.6500	2.7000	+29.808%	8	226	-73.333%
2025-09-10	2.0800	2.0800	2.0800	2.0800	0.000%	1	226	-65.385%
2025-09-09	2.0800	2.0800	2.0800	2.0800	-0.952%	1	225	-65.385%
2025-09-08	2.0900	2.1000	2.0900	2.1000	+3.960%	2	224	-65.714%
2025-09-04	2.0200	2.0200	2.0200	2.0200	-38.788%	1	224	-64.356%
2025-08-28	3.7100	3.7100	3.3000	3.3000	+35.246%	16	223	-78.182%
2025-08-22	1.9500	2.4400	1.9500	2.4400	+44.379%	5	224	-70.492%
2025-08-19	1.8000	1.8000	1.6900	1.6900	-15.500%	40	220	-57.396%
2025-08-18	2.0000	2.0000	2.0000	2.0000	0.000%	22	180	-64.000%
2025-08-15	2.0000	2.0000	2.0000	2.0000	-2.439%	1	158	-64.000%
2025-08-13	2.0500	2.0500	2.0500	2.0500	-2.381%	21	157	-64.878%
2025-08-08	2.1000	2.1000	2.1000	2.1000	-8.696%	4	136	-65.714%
2025-08-07	2.3000	2.3000	2.3000	2.3000	-7.631%	1	134	-68.696%
2025-08-06	2.3700	2.4900	2.3700	2.4900	-28.035%	40	134	-71.084%
2025-08-04	3.4600	3.4600	3.4600	3.4600	+11.613%	1	114	-79.191%
2025-08-01	3.4200	3.4200	3.0900	3.1000	-32.314%	21	113	-76.774%
2025-07-31	4.5800	4.5800	4.5800	4.5800	-4.583%	10	92	-84.279%
2025-07-30	4.8000	4.8000	4.8000	4.8000	-14.439%	45	82	-85.000%
2025-07-29	5.6000	5.6100	5.6000	5.6100	-22.299%	11	127	-87.166%
2025-07-23	7.7800	7.7800	7.2200	7.2200	-11.193%	11	116	-90.028%
2025-07-22	8.1300	8.1300	8.1300	8.1300	-14.869%	10	105	-91.144%
2025-07-21	9.6600	9.6600	9.5500	9.5500	-15.859%	14	95	-92.461%
2025-07-18	11.3500	11.3500	11.3500	11.3500	+8.095%	1	81	-93.656%
2025-07-17	10.5000	10.5000	10.5000	10.5000	+17.057%	5	80	-93.143%
2025-07-16	8.9700	8.9700	8.9700	8.9700	-14.571%	3	75	-91.973%
2025-07-10	10.5000	10.5000	10.5000	10.5000	-2.957%	1	72	-93.143%
2025-07-08	10.8200	10.8200	10.8200	10.8200	-18.647%	45	72	-93.346%
2025-07-07	13.3000	13.3000	13.3000	13.3000	-2.493%	6	27	-94.586%
2025-07-03	13.6000	13.6400	13.6000	13.6400	+7.997%	11	10	-94.721%
2025-07-02	9.8000	12.6300	9.8000	12.6300	+14.818%	3	10	-94.299%
2025-07-01	11.6900	11.6900	9.5000	11.0000	0.000%	10	0	-93.455%

.dark-mode .FfDZYT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FfDZYT{ color: #333333; background-color: white; border: 2px solid #333333; }AEVA20270115C55AEVA Jan 15 2027 55.00 Call (AEVA270115C00055000)option OPRA

AEVA20270115C55
AEVA Jan 15 2027 55.00 Call (AEVA270115C00055000)
option OPRA