Dark

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

EOD

Aug 6, 2026

0.2000-20.000%(-0.0500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2300	0.2500	0.2000	0.2000	-20.000%	21	3,772	0.000%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-10.714%	12	3,760	-20.000%
2026-08-04	0.2500	0.2800	0.2500	0.2800	+3.704%	14	3,770	-28.571%
2026-07-28	0.2400	0.3000	0.2400	0.2700	+35.000%	172	3,770	-25.926%
2026-07-27	0.2500	0.2500	0.2000	0.2000	0.000%	4	3,909	0.000%
2026-07-24	0.2500	0.2500	0.2000	0.2000	-20.000%	136	3,907	0.000%
2026-07-23	0.2500	0.2700	0.2000	0.2500	0.000%	62	3,980	-20.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-16.667%	2	3,990	-20.000%
2026-07-17	0.2600	0.3000	0.2600	0.3000	-16.667%	5	3,989	-33.333%
2026-07-14	0.3600	0.3600	0.3600	0.3600	-20.000%	1	3,987	-44.444%
2026-07-13	0.4500	0.4500	0.4500	0.4500	+50.000%	2	3,986	-55.556%
2026-07-10	0.3000	0.3300	0.3000	0.3000	-14.286%	34	3,984	-33.333%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-10.256%	10	3,986	-42.857%
2026-07-08	0.3000	0.3900	0.3000	0.3900	+11.429%	4	3,986	-48.718%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-2.778%	1	3,984	-42.857%
2026-07-06	0.4000	0.4000	0.3300	0.3600	0.000%	32	3,983	-44.444%
2026-07-02	0.4000	0.4000	0.3600	0.3600	+20.000%	2	3,953	-44.444%
2026-07-01	0.3500	0.3500	0.3000	0.3000	-25.000%	6	3,953	-33.333%
2026-06-30	0.3500	0.4000	0.3500	0.4000	+14.286%	83	3,949	-50.000%
2026-06-29	0.4000	0.4000	0.3400	0.3500	0.000%	4	4,021	-42.857%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-12.500%	5	4,018	-42.857%
2026-06-25	0.3500	0.4000	0.3500	0.4000	+14.286%	6	4,013	-50.000%
2026-06-24	0.3800	0.3800	0.3500	0.3500	-12.500%	2	4,007	-42.857%
2026-06-23	0.4000	0.4000	0.4000	0.4000	0.000%	10	4,007	-50.000%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-6.977%	10	3,997	-50.000%
2026-06-18	0.4500	0.4500	0.4200	0.4300	+7.500%	107	3,870	-53.488%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-16.667%	10	3,870	-50.000%
2026-06-12	0.4800	0.4800	0.4800	0.4800	-4.000%	2	3,870	-58.333%
2026-06-11	0.5000	0.5000	0.5000	0.5000	+11.111%	2	3,872	-60.000%
2026-06-09	0.5500	0.5500	0.4500	0.4500	-18.182%	15	3,872	-55.556%
2026-06-08	0.4000	0.5500	0.4000	0.5500	-8.333%	30	3,860	-63.636%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-14.286%	16	3,880	-66.667%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+7.692%	10	3,894	-71.429%
2026-06-01	0.6000	0.7000	0.6000	0.6500	+20.370%	36	3,888	-69.231%
2026-05-29	0.5800	0.6000	0.5400	0.5400	+1.887%	5	3,863	-62.963%
2026-05-28	0.5500	0.5500	0.5300	0.5300	+6.000%	2	3,859	-62.264%
2026-05-26	0.4100	0.5000	0.4000	0.5000	+21.951%	31	3,857	-60.000%
2026-05-22	0.5000	0.5000	0.4100	0.4100	+2.500%	31	3,828	-51.220%
2026-05-21	0.4500	0.4500	0.4000	0.4000	-11.111%	3	3,827	-50.000%
2026-05-20	0.4500	0.4500	0.4500	0.4500	+12.500%	23	3,827	-55.556%
2026-05-19	0.4400	0.4500	0.4000	0.4000	-20.000%	138	3,697	-50.000%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+11.111%	10	3,697	-60.000%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-10.000%	1	3,687	-55.556%
2026-05-11	0.5000	0.5000	0.4500	0.5000	+11.111%	17	3,688	-60.000%
2026-05-08	0.4700	0.5000	0.4400	0.4500	+12.500%	96	3,672	-55.556%
2026-05-07	0.4600	0.4600	0.4000	0.4000	-20.000%	53	3,726	-50.000%
2026-05-06	0.6000	0.6000	0.5000	0.5000	-9.091%	4	3,773	-60.000%
2026-05-05	0.5600	0.5600	0.5500	0.5500	-8.333%	13	3,769	-63.636%
2026-05-04	0.6500	0.6500	0.5500	0.6000	-7.692%	23	3,762	-66.667%
2026-05-01	0.6000	0.6500	0.5500	0.6500	+8.333%	19	3,737	-69.231%
2026-04-30	0.6000	0.6000	0.6000	0.6000	+9.091%	2	3,737	-66.667%
2026-04-29	0.5500	0.5500	0.5500	0.5500	+10.000%	21	3,735	-63.636%
2026-04-22	0.5000	0.5000	0.5000	0.5000	-9.091%	2	3,716	-60.000%
2026-04-21	0.6000	0.6000	0.5500	0.5500	+3.774%	3	3,716	-63.636%
2026-04-20	0.5300	0.5300	0.5300	0.5300	+17.778%	1	3,716	-62.264%
2026-04-17	0.4500	0.4500	0.4500	0.4500	-18.182%	7	3,716	-55.556%
2026-04-16	0.4500	0.5500	0.4500	0.5500	+3.774%	38	3,721	-63.636%
2026-04-15	0.5300	0.5300	0.5300	0.5300	+17.778%	7	3,691	-62.264%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-10.000%	10	3,684	-55.556%
2026-04-13	0.5500	0.5500	0.5000	0.5000	+19.048%	4	3,689	-60.000%
2026-04-08	0.5000	0.5000	0.4200	0.4200	-2.326%	19	3,685	-52.381%
2026-04-07	0.4300	0.4300	0.4300	0.4300	-4.444%	10	3,685	-53.488%
2026-04-06	0.4000	0.4500	0.4000	0.4500	+12.500%	30	3,691	-55.556%
2026-04-02	0.4500	0.4500	0.3500	0.4000	-20.000%	23	3,673	-50.000%
2026-04-01	0.5500	0.5500	0.4300	0.5000	+25.000%	36	3,673	-60.000%
2026-03-31	0.5500	0.5500	0.4000	0.4000	0.000%	3	3,681	-50.000%
2026-03-30	0.4500	0.4500	0.4000	0.4000	-9.091%	16	3,680	-50.000%
2026-03-27	0.4500	0.4500	0.4400	0.4400	+4.762%	6	3,664	-54.545%
2026-03-26	0.4000	0.5800	0.4000	0.4200	-6.667%	123	3,658	-52.381%
2026-03-25	0.5200	0.5500	0.4500	0.4500	-11.765%	314	3,735	-55.556%
2026-03-23	0.5500	0.5500	0.5100	0.5100	-7.273%	6	3,421	-60.784%
2026-03-20	0.4700	0.6000	0.4700	0.5500	+5.769%	21	3,416	-63.636%
2026-03-19	0.4900	0.5400	0.4600	0.5200	+4.000%	17	3,397	-61.538%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-16.667%	115	3,385	-60.000%
2026-03-17	0.6000	0.6000	0.6000	0.6000	+11.111%	6	3,272	-66.667%
2026-03-16	0.5800	0.6000	0.5200	0.5400	+3.846%	42	3,267	-62.963%
2026-03-13	0.5500	0.5500	0.5000	0.5200	-5.455%	52	3,232	-61.538%
2026-03-12	0.5800	0.5800	0.5500	0.5500	-15.385%	35	3,181	-63.636%
2026-03-10	0.6500	0.7000	0.6500	0.6500	+18.182%	58	3,214	-69.231%
2026-03-09	0.5500	0.5600	0.5500	0.5500	-8.333%	11	3,161	-63.636%
2026-03-06	0.6000	0.6500	0.5500	0.6000	-14.286%	249	3,167	-66.667%
2026-03-05	0.7000	0.7000	0.6700	0.7000	-6.667%	43	2,997	-71.429%
2026-03-04	0.8000	0.8000	0.5500	0.7500	-16.667%	134	2,975	-73.333%
2026-03-03	0.9000	0.9000	0.9000	0.9000	0.000%	101	2,865	-77.778%
2026-02-27	0.9000	0.9500	0.8500	0.9000	0.000%	54	2,764	-77.778%
2026-02-26	0.8500	0.9000	0.8500	0.9000	+8.434%	27	2,758	-77.778%
2026-02-24	0.8300	0.8300	0.8300	0.8300	+2.469%	30	2,755	-75.904%
2026-02-23	0.9500	0.9500	0.8100	0.8100	-11.957%	129	2,755	-75.309%
2026-02-19	0.9200	0.9200	0.9200	0.9200	-3.158%	1	2,727	-78.261%
2026-02-18	0.9500	0.9500	0.9500	0.9500	+5.556%	1	2,727	-78.947%
2026-02-17	0.9500	0.9500	0.9000	0.9000	0.000%	8	2,727	-77.778%
2026-02-13	0.9100	0.9500	0.9000	0.9000	-10.000%	104	2,617	-77.778%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-1.961%	6	2,617	-80.000%
2026-02-11	1.0500	1.0500	1.0200	1.0200	-7.273%	4	2,611	-80.392%
2026-02-10	1.1000	1.1000	0.9800	1.1000	-4.348%	22	2,607	-81.818%
2026-02-09	1.1100	1.1500	1.0700	1.1500	+4.545%	53	2,587	-82.609%
2026-02-06	1.0000	1.1000	1.0000	1.1000	+22.222%	17	2,597	-81.818%
2026-02-05	1.0000	1.0000	0.9000	0.9000	-10.000%	24	2,614	-77.778%
2026-02-04	1.0500	1.0500	1.0000	1.0000	+2.041%	61	2,594	-80.000%
2026-02-03	1.1000	1.1000	0.9500	0.9800	-4.854%	127	2,533	-79.592%
2026-02-02	1.1000	1.1000	0.9500	1.0300	-6.364%	200	2,420	-80.583%
2026-01-30	1.1500	1.1500	1.0100	1.1000	-4.348%	1,175	2,230	-81.818%
2026-01-29	1.0500	1.1500	1.0200	1.1500	+27.778%	872	1,071	-82.609%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-14.286%	7	255	-77.778%
2026-01-22	1.0500	1.0500	1.0500	1.0500	0.000%	7	255	-80.952%
2026-01-21	1.0500	1.0500	1.0500	1.0500	+16.667%	1	248	-80.952%
2026-01-20	0.9500	0.9500	0.9000	0.9000	-18.182%	2	247	-77.778%
2026-01-15	1.1000	1.1000	1.1000	1.1000	+10.000%	1	247	-81.818%
2026-01-12	0.8000	1.0000	0.8000	1.0000	-1.961%	8	247	-80.000%
2026-01-08	1.0200	1.0200	1.0200	1.0200	+13.333%	2	247	-80.392%
2026-01-06	1.1400	1.1400	0.9000	0.9000	0.000%	2	247	-77.778%
2026-01-05	1.0000	1.0000	0.9000	0.9000	-5.263%	2	247	-77.778%
2025-12-31	0.9500	0.9500	0.9500	0.9500	-3.061%	2	247	-78.947%
2025-12-29	0.9800	0.9800	0.9800	0.9800	-6.667%	2	247	-79.592%
2025-12-26	1.0000	1.0500	1.0000	1.0500	+1.942%	11	245	-80.952%
2025-12-22	1.0300	1.0300	1.0300	1.0300	-4.630%	1	235	-80.583%
2025-12-19	1.0800	1.0800	1.0800	1.0800	-43.158%	1	234	-81.481%
2025-12-16	1.9000	1.9000	1.9000	1.9000	+52.000%	1	233	-89.474%
2025-12-10	1.2500	1.2500	1.2500	1.2500	-3.846%	3	233	-84.000%
2025-12-05	1.2900	1.3000	1.2900	1.3000	+8.333%	2	230	-84.615%
2025-12-04	1.2000	1.4000	1.2000	1.2000	-52.941%	8	228	-83.333%
2025-11-28	2.5500	2.5500	2.5500	2.5500	+200.000%	12	225	-92.157%
2025-11-24	0.8500	0.8500	0.8500	0.8500	+6.250%	100	213	-76.471%
2025-11-20	0.8000	0.8000	0.8000	0.8000	-20.000%	1	209	-75.000%
2025-11-14	1.0000	1.0000	1.0000	1.0000	-11.504%	1	210	-80.000%
2025-11-13	1.1300	1.1300	1.1300	1.1300	-18.116%	1	209	-82.301%
2025-11-10	1.1500	1.4500	1.1500	1.3800	-8.000%	378	209	-85.507%
2025-11-05	1.5000	1.5000	1.5000	1.5000	0.000%	1	439	-86.667%
2025-11-04	1.5000	1.5000	1.5000	1.5000	-5.660%	10	439	-86.667%
2025-10-31	1.8000	1.8000	1.5200	1.5900	-9.143%	27	429	-87.421%
2025-10-27	1.7500	1.7500	1.7500	1.7500	-10.256%	10	429	-88.571%
2025-10-21	1.8500	1.9500	1.7500	1.9500	+14.706%	7	429	-89.744%
2025-10-17	1.9000	1.9000	1.7000	1.7000	-32.000%	11	425	-88.235%
2025-10-16	2.5000	2.5000	2.5000	2.5000	+4.167%	10	414	-92.000%
2025-10-14	2.0000	2.4000	2.0000	2.4000	+23.077%	10	404	-91.667%
2025-10-13	1.9500	1.9500	1.9500	1.9500	-8.019%	1	412	-89.744%
2025-10-10	2.2000	2.2000	2.0200	2.1200	+6.000%	346	411	-90.566%
2025-10-09	2.0000	2.0000	2.0000	2.0000	-4.762%	3	69	-90.000%
2025-10-08	2.1000	2.1000	2.1000	2.1000	-4.545%	3	66	-90.476%
2025-10-07	2.2000	2.2000	2.2000	2.2000	0.000%	10	63	-90.909%
2025-10-06	2.2000	2.2000	2.2000	2.2000	-3.930%	1	53	-90.909%
2025-10-03	2.2200	2.3100	2.0000	2.2900	+1.778%	18	53	-91.266%
2025-10-01	2.1000	2.4500	2.1000	2.2500	+12.500%	28	50	-91.111%
2025-09-29	1.9800	2.1500	1.9800	2.0000	-4.762%	4	26	-90.000%
2025-09-24	1.9000	2.1000	1.9000	2.1000	-4.545%	18	22	-90.476%
2025-09-23	2.2000	2.2000	2.2000	2.2000	+13.990%	1	4	-90.909%
2025-09-18	2.0000	2.0000	1.9300	1.9300	+1.047%	2	3	-89.637%
2025-09-17	1.9100	1.9100	1.9100	1.9100	+4.372%	1	2	-89.529%
2025-09-16	1.8300	1.8300	1.8300	1.8300	0.000%	1	1	-89.071%

.dark-mode .pHpshp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pHpshp{ 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