Dark

EVGO20280121C5
EVGO Jan 21 2028 5.00 Call (EVGO280121C00005000)
option OPRA

EOD

Sep 24, 2026

0.15000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1900	0.1900	0.1500	0.1500	0.000%	2	4,524	0.000%
2026-09-23	0.1500	0.1500	0.1500	0.1500	-25.000%	7	4,523	0.000%
2026-09-21	0.2000	0.2000	0.2000	0.2000	+5.263%	1	4,521	-25.000%
2026-09-18	0.1900	0.1900	0.1900	0.1900	-5.000%	1	4,520	-21.053%
2026-09-17	0.1900	0.2000	0.1600	0.2000	0.000%	27	4,520	-25.000%
2026-09-16	0.2000	0.2000	0.2000	0.2000	0.000%	1	4,542	-25.000%
2026-09-15	0.2000	0.2000	0.2000	0.2000	-13.043%	1	4,541	-25.000%
2026-09-14	0.2300	0.2300	0.2300	0.2300	+35.294%	5	4,540	-34.783%
2026-09-11	0.1700	0.1700	0.1700	0.1700	0.000%	4	4,535	-11.765%
2026-09-10	0.1800	0.2000	0.1500	0.1700	-32.000%	138	4,537	-11.765%
2026-09-09	0.2500	0.2500	0.2500	0.2500	+19.048%	2	4,612	-40.000%
2026-09-08	0.2100	0.2100	0.2100	0.2100	+5.000%	4	4,610	-28.571%
2026-09-04	0.2000	0.2000	0.2000	0.2000	0.000%	12	4,615	-25.000%
2026-09-03	0.2000	0.2000	0.1800	0.2000	-9.091%	16	4,615	-25.000%
2026-09-01	0.2400	0.2500	0.2100	0.2200	+10.000%	50	4,618	-31.818%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-9.091%	10	4,668	-25.000%
2026-08-28	0.2400	0.2400	0.2100	0.2200	-12.000%	55	4,678	-31.818%
2026-08-27	0.2000	0.2500	0.2000	0.2500	+8.696%	6	4,728	-40.000%
2026-08-26	0.2000	0.2300	0.1500	0.2300	+15.000%	8	4,732	-34.783%
2026-08-25	0.2000	0.2000	0.2000	0.2000	+5.263%	3	4,735	-25.000%
2026-08-24	0.1800	0.1900	0.1800	0.1900	+11.765%	5	4,733	-21.053%
2026-08-21	0.2500	0.2500	0.1700	0.1700	-15.000%	52	4,728	-11.765%
2026-08-20	0.2300	0.2300	0.2000	0.2000	0.000%	3	4,777	-25.000%
2026-08-19	0.2500	0.2500	0.2000	0.2000	0.000%	24	4,777	-25.000%
2026-08-18	0.2400	0.2400	0.2000	0.2000	-33.333%	39	4,793	-25.000%
2026-08-14	0.2000	0.3000	0.2000	0.3000	+20.000%	31	4,829	-50.000%
2026-08-13	0.2500	0.2500	0.2500	0.2500	0.000%	11	4,802	-40.000%
2026-08-12	0.2200	0.2500	0.2200	0.2500	+4.167%	7	4,802	-40.000%
2026-08-11	0.3000	0.3000	0.2200	0.2400	+4.348%	20	4,795	-37.500%
2026-08-10	0.2500	0.2500	0.2300	0.2300	+15.000%	1,007	4,775	-34.783%
2026-08-07	0.2000	0.2000	0.2000	0.2000	0.000%	3	3,775	-25.000%
2026-08-06	0.2300	0.2500	0.2000	0.2000	-20.000%	21	3,772	-25.000%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-10.714%	12	3,760	-40.000%
2026-08-04	0.2500	0.2800	0.2500	0.2800	+3.704%	14	3,770	-46.429%
2026-07-28	0.2400	0.3000	0.2400	0.2700	+35.000%	172	3,770	-44.444%
2026-07-27	0.2500	0.2500	0.2000	0.2000	0.000%	4	3,909	-25.000%
2026-07-24	0.2500	0.2500	0.2000	0.2000	-20.000%	136	3,907	-25.000%
2026-07-23	0.2500	0.2700	0.2000	0.2500	0.000%	62	3,980	-40.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-16.667%	2	3,990	-40.000%
2026-07-17	0.2600	0.3000	0.2600	0.3000	-16.667%	5	3,989	-50.000%
2026-07-14	0.3600	0.3600	0.3600	0.3600	-20.000%	1	3,987	-58.333%
2026-07-13	0.4500	0.4500	0.4500	0.4500	+50.000%	2	3,986	-66.667%
2026-07-10	0.3000	0.3300	0.3000	0.3000	-14.286%	34	3,984	-50.000%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-10.256%	10	3,986	-57.143%
2026-07-08	0.3000	0.3900	0.3000	0.3900	+11.429%	4	3,986	-61.538%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-2.778%	1	3,984	-57.143%
2026-07-06	0.4000	0.4000	0.3300	0.3600	0.000%	32	3,983	-58.333%
2026-07-02	0.4000	0.4000	0.3600	0.3600	+20.000%	2	3,953	-58.333%
2026-07-01	0.3500	0.3500	0.3000	0.3000	-25.000%	6	3,953	-50.000%
2026-06-30	0.3500	0.4000	0.3500	0.4000	+14.286%	83	3,949	-62.500%
2026-06-29	0.4000	0.4000	0.3400	0.3500	0.000%	4	4,021	-57.143%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-12.500%	5	4,018	-57.143%
2026-06-25	0.3500	0.4000	0.3500	0.4000	+14.286%	6	4,013	-62.500%
2026-06-24	0.3800	0.3800	0.3500	0.3500	-12.500%	2	4,007	-57.143%
2026-06-23	0.4000	0.4000	0.4000	0.4000	0.000%	10	4,007	-62.500%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-6.977%	10	3,997	-62.500%
2026-06-18	0.4500	0.4500	0.4200	0.4300	+7.500%	107	3,870	-65.116%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-16.667%	10	3,870	-62.500%
2026-06-12	0.4800	0.4800	0.4800	0.4800	-4.000%	2	3,870	-68.750%
2026-06-11	0.5000	0.5000	0.5000	0.5000	+11.111%	2	3,872	-70.000%
2026-06-09	0.5500	0.5500	0.4500	0.4500	-18.182%	15	3,872	-66.667%
2026-06-08	0.4000	0.5500	0.4000	0.5500	-8.333%	30	3,860	-72.727%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-14.286%	16	3,880	-75.000%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+7.692%	10	3,894	-78.571%
2026-06-01	0.6000	0.7000	0.6000	0.6500	+20.370%	36	3,888	-76.923%
2026-05-29	0.5800	0.6000	0.5400	0.5400	+1.887%	5	3,863	-72.222%
2026-05-28	0.5500	0.5500	0.5300	0.5300	+6.000%	2	3,859	-71.698%
2026-05-26	0.4100	0.5000	0.4000	0.5000	+21.951%	31	3,857	-70.000%
2026-05-22	0.5000	0.5000	0.4100	0.4100	+2.500%	31	3,828	-63.415%
2026-05-21	0.4500	0.4500	0.4000	0.4000	-11.111%	3	3,827	-62.500%
2026-05-20	0.4500	0.4500	0.4500	0.4500	+12.500%	23	3,827	-66.667%
2026-05-19	0.4400	0.4500	0.4000	0.4000	-20.000%	138	3,697	-62.500%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+11.111%	10	3,697	-70.000%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-10.000%	1	3,687	-66.667%
2026-05-11	0.5000	0.5000	0.4500	0.5000	+11.111%	17	3,688	-70.000%
2026-05-08	0.4700	0.5000	0.4400	0.4500	+12.500%	96	3,672	-66.667%
2026-05-07	0.4600	0.4600	0.4000	0.4000	-20.000%	53	3,726	-62.500%
2026-05-06	0.6000	0.6000	0.5000	0.5000	-9.091%	4	3,773	-70.000%
2026-05-05	0.5600	0.5600	0.5500	0.5500	-8.333%	13	3,769	-72.727%
2026-05-04	0.6500	0.6500	0.5500	0.6000	-7.692%	23	3,762	-75.000%
2026-05-01	0.6000	0.6500	0.5500	0.6500	+8.333%	19	3,737	-76.923%
2026-04-30	0.6000	0.6000	0.6000	0.6000	+9.091%	2	3,737	-75.000%
2026-04-29	0.5500	0.5500	0.5500	0.5500	+10.000%	21	3,735	-72.727%
2026-04-22	0.5000	0.5000	0.5000	0.5000	-9.091%	2	3,716	-70.000%
2026-04-21	0.6000	0.6000	0.5500	0.5500	+3.774%	3	3,716	-72.727%
2026-04-20	0.5300	0.5300	0.5300	0.5300	+17.778%	1	3,716	-71.698%
2026-04-17	0.4500	0.4500	0.4500	0.4500	-18.182%	7	3,716	-66.667%
2026-04-16	0.4500	0.5500	0.4500	0.5500	+3.774%	38	3,721	-72.727%
2026-04-15	0.5300	0.5300	0.5300	0.5300	+17.778%	7	3,691	-71.698%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-10.000%	10	3,684	-66.667%
2026-04-13	0.5500	0.5500	0.5000	0.5000	+19.048%	4	3,689	-70.000%
2026-04-08	0.5000	0.5000	0.4200	0.4200	-2.326%	19	3,685	-64.286%
2026-04-07	0.4300	0.4300	0.4300	0.4300	-4.444%	10	3,685	-65.116%
2026-04-06	0.4000	0.4500	0.4000	0.4500	+12.500%	30	3,691	-66.667%
2026-04-02	0.4500	0.4500	0.3500	0.4000	-20.000%	23	3,673	-62.500%
2026-04-01	0.5500	0.5500	0.4300	0.5000	+25.000%	36	3,673	-70.000%
2026-03-31	0.5500	0.5500	0.4000	0.4000	0.000%	3	3,681	-62.500%
2026-03-30	0.4500	0.4500	0.4000	0.4000	-9.091%	16	3,680	-62.500%
2026-03-27	0.4500	0.4500	0.4400	0.4400	+4.762%	6	3,664	-65.909%
2026-03-26	0.4000	0.5800	0.4000	0.4200	-6.667%	123	3,658	-64.286%
2026-03-25	0.5200	0.5500	0.4500	0.4500	-11.765%	314	3,735	-66.667%
2026-03-23	0.5500	0.5500	0.5100	0.5100	-7.273%	6	3,421	-70.588%
2026-03-20	0.4700	0.6000	0.4700	0.5500	+5.769%	21	3,416	-72.727%
2026-03-19	0.4900	0.5400	0.4600	0.5200	+4.000%	17	3,397	-71.154%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-16.667%	115	3,385	-70.000%
2026-03-17	0.6000	0.6000	0.6000	0.6000	+11.111%	6	3,272	-75.000%
2026-03-16	0.5800	0.6000	0.5200	0.5400	+3.846%	42	3,267	-72.222%
2026-03-13	0.5500	0.5500	0.5000	0.5200	-5.455%	52	3,232	-71.154%
2026-03-12	0.5800	0.5800	0.5500	0.5500	-15.385%	35	3,181	-72.727%
2026-03-10	0.6500	0.7000	0.6500	0.6500	+18.182%	58	3,214	-76.923%
2026-03-09	0.5500	0.5600	0.5500	0.5500	-8.333%	11	3,161	-72.727%
2026-03-06	0.6000	0.6500	0.5500	0.6000	-14.286%	249	3,167	-75.000%
2026-03-05	0.7000	0.7000	0.6700	0.7000	-6.667%	43	2,997	-78.571%
2026-03-04	0.8000	0.8000	0.5500	0.7500	-16.667%	134	2,975	-80.000%
2026-03-03	0.9000	0.9000	0.9000	0.9000	0.000%	101	2,865	-83.333%
2026-02-27	0.9000	0.9500	0.8500	0.9000	0.000%	54	2,764	-83.333%
2026-02-26	0.8500	0.9000	0.8500	0.9000	+8.434%	27	2,758	-83.333%
2026-02-24	0.8300	0.8300	0.8300	0.8300	+2.469%	30	2,755	-81.928%
2026-02-23	0.9500	0.9500	0.8100	0.8100	-11.957%	129	2,755	-81.481%
2026-02-19	0.9200	0.9200	0.9200	0.9200	-3.158%	1	2,727	-83.696%
2026-02-18	0.9500	0.9500	0.9500	0.9500	+5.556%	1	2,727	-84.211%
2026-02-17	0.9500	0.9500	0.9000	0.9000	0.000%	8	2,727	-83.333%
2026-02-13	0.9100	0.9500	0.9000	0.9000	-10.000%	104	2,617	-83.333%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-1.961%	6	2,617	-85.000%
2026-02-11	1.0500	1.0500	1.0200	1.0200	-7.273%	4	2,611	-85.294%
2026-02-10	1.1000	1.1000	0.9800	1.1000	-4.348%	22	2,607	-86.364%
2026-02-09	1.1100	1.1500	1.0700	1.1500	+4.545%	53	2,587	-86.957%
2026-02-06	1.0000	1.1000	1.0000	1.1000	+22.222%	17	2,597	-86.364%
2026-02-05	1.0000	1.0000	0.9000	0.9000	-10.000%	24	2,614	-83.333%
2026-02-04	1.0500	1.0500	1.0000	1.0000	+2.041%	61	2,594	-85.000%
2026-02-03	1.1000	1.1000	0.9500	0.9800	-4.854%	127	2,533	-84.694%
2026-02-02	1.1000	1.1000	0.9500	1.0300	-6.364%	200	2,420	-85.437%
2026-01-30	1.1500	1.1500	1.0100	1.1000	-4.348%	1,175	2,230	-86.364%
2026-01-29	1.0500	1.1500	1.0200	1.1500	+27.778%	872	1,071	-86.957%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-14.286%	7	255	-83.333%
2026-01-22	1.0500	1.0500	1.0500	1.0500	0.000%	7	255	-85.714%
2026-01-21	1.0500	1.0500	1.0500	1.0500	+16.667%	1	248	-85.714%
2026-01-20	0.9500	0.9500	0.9000	0.9000	-18.182%	2	247	-83.333%
2026-01-15	1.1000	1.1000	1.1000	1.1000	+10.000%	1	247	-86.364%
2026-01-12	0.8000	1.0000	0.8000	1.0000	-1.961%	8	247	-85.000%
2026-01-08	1.0200	1.0200	1.0200	1.0200	+13.333%	2	247	-85.294%
2026-01-06	1.1400	1.1400	0.9000	0.9000	0.000%	2	247	-83.333%
2026-01-05	1.0000	1.0000	0.9000	0.9000	-5.263%	2	247	-83.333%
2025-12-31	0.9500	0.9500	0.9500	0.9500	-3.061%	2	247	-84.211%
2025-12-29	0.9800	0.9800	0.9800	0.9800	-6.667%	2	247	-84.694%
2025-12-26	1.0000	1.0500	1.0000	1.0500	+1.942%	11	245	-85.714%
2025-12-22	1.0300	1.0300	1.0300	1.0300	-4.630%	1	235	-85.437%
2025-12-19	1.0800	1.0800	1.0800	1.0800	-43.158%	1	234	-86.111%
2025-12-16	1.9000	1.9000	1.9000	1.9000	+52.000%	1	233	-92.105%
2025-12-10	1.2500	1.2500	1.2500	1.2500	-3.846%	3	233	-88.000%
2025-12-05	1.2900	1.3000	1.2900	1.3000	+8.333%	2	230	-88.462%
2025-12-04	1.2000	1.4000	1.2000	1.2000	-52.941%	8	228	-87.500%
2025-11-28	2.5500	2.5500	2.5500	2.5500	+200.000%	12	225	-94.118%
2025-11-24	0.8500	0.8500	0.8500	0.8500	+6.250%	100	213	-82.353%
2025-11-20	0.8000	0.8000	0.8000	0.8000	-20.000%	1	209	-81.250%
2025-11-14	1.0000	1.0000	1.0000	1.0000	-11.504%	1	210	-85.000%
2025-11-13	1.1300	1.1300	1.1300	1.1300	-18.116%	1	209	-86.726%
2025-11-10	1.1500	1.4500	1.1500	1.3800	-8.000%	378	209	-89.130%
2025-11-05	1.5000	1.5000	1.5000	1.5000	0.000%	1	439	-90.000%
2025-11-04	1.5000	1.5000	1.5000	1.5000	-5.660%	10	439	-90.000%
2025-10-31	1.8000	1.8000	1.5200	1.5900	-9.143%	27	429	-90.566%
2025-10-27	1.7500	1.7500	1.7500	1.7500	-10.256%	10	429	-91.429%
2025-10-21	1.8500	1.9500	1.7500	1.9500	+14.706%	7	429	-92.308%
2025-10-17	1.9000	1.9000	1.7000	1.7000	-32.000%	11	425	-91.176%
2025-10-16	2.5000	2.5000	2.5000	2.5000	+4.167%	10	414	-94.000%
2025-10-14	2.0000	2.4000	2.0000	2.4000	+23.077%	10	404	-93.750%
2025-10-13	1.9500	1.9500	1.9500	1.9500	-8.019%	1	412	-92.308%
2025-10-10	2.2000	2.2000	2.0200	2.1200	+6.000%	346	411	-92.925%
2025-10-09	2.0000	2.0000	2.0000	2.0000	-4.762%	3	69	-92.500%
2025-10-08	2.1000	2.1000	2.1000	2.1000	-4.545%	3	66	-92.857%
2025-10-07	2.2000	2.2000	2.2000	2.2000	0.000%	10	63	-93.182%
2025-10-06	2.2000	2.2000	2.2000	2.2000	-3.930%	1	53	-93.182%
2025-10-03	2.2200	2.3100	2.0000	2.2900	+1.778%	18	53	-93.450%
2025-10-01	2.1000	2.4500	2.1000	2.2500	+12.500%	28	50	-93.333%
2025-09-29	1.9800	2.1500	1.9800	2.0000	-4.762%	4	26	-92.500%
2025-09-24	1.9000	2.1000	1.9000	2.1000	-4.545%	18	22	-92.857%
2025-09-23	2.2000	2.2000	2.2000	2.2000	+13.990%	1	4	-93.182%
2025-09-18	2.0000	2.0000	1.9300	1.9300	+1.047%	2	3	-92.228%
2025-09-17	1.9100	1.9100	1.9100	1.9100	+4.372%	1	2	-92.147%
2025-09-16	1.8300	1.8300	1.8300	1.8300	0.000%	1	1	-91.803%

.dark-mode .kS47mv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kS47mv{ color: #333333; background-color: white; border: 2px solid #333333; }EVGO20280121C5EVGO Jan 21 2028 5.00 Call (EVGO280121C00005000)option OPRA

EVGO20280121C5
EVGO Jan 21 2028 5.00 Call (EVGO280121C00005000)
option OPRA