OPR - Delayed Quote USD
AEVA Apr 2025 2.500 call (AEVA250417C00002500)
4.7800
-0.0300
(-0.62%)
As of 3:09:24 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.7500 | 5.0000 | 4.6000 | 4.7800 | 4.7800 | 22 |
| Apr 16, 2025 | 4.9800 | 4.9800 | 4.8100 | 4.8100 | 4.8100 | 19 |
| Apr 15, 2025 | 5.2300 | 5.2300 | 5.1300 | 5.2300 | 5.2300 | 2 |
| Apr 10, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 2 |
| Apr 8, 2025 | 4.0400 | 4.0400 | 3.4300 | 3.4300 | 3.4300 | 16 |
| Apr 7, 2025 | 3.7600 | 3.9400 | 3.3900 | 3.9400 | 3.9400 | - |
| Apr 4, 2025 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 3 |
| Apr 1, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 2 |
| Mar 31, 2025 | 4.1000 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 2 |
| Mar 28, 2025 | 4.4100 | 4.4100 | 4.2900 | 4.2900 | 4.2900 | 3 |
| Mar 27, 2025 | 3.6000 | 3.8000 | 3.5100 | 3.8000 | 3.8000 | 29 |
| Mar 26, 2025 | 2.9200 | 3.1900 | 2.9200 | 3.1900 | 3.1900 | 60 |
| Mar 25, 2025 | 2.5000 | 2.6500 | 2.5000 | 2.6500 | 2.6500 | 3 |
| Mar 24, 2025 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 18 |
| Mar 21, 2025 | 1.7000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 176 |
| Mar 20, 2025 | 0.7500 | 1.7500 | 0.7500 | 1.7500 | 1.7500 | 158 |
| Mar 19, 2025 | 0.6300 | 0.9100 | 0.6100 | 0.7500 | 0.7500 | 154 |
| Mar 18, 2025 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 4 |
| Mar 17, 2025 | 0.4900 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 52 |
| Mar 12, 2025 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1 |
| Mar 10, 2025 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 101 |
| Mar 7, 2025 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2 |
| Mar 3, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2 |
| Feb 6, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 5 |
| Jan 30, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 3 |
| Jan 29, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jan 28, 2025 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1 |
| Jan 27, 2025 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 4 |
| Jan 24, 2025 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 3 |
| Jan 23, 2025 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 3 |
| Jan 15, 2025 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2 |
| Dec 30, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1 |
| Dec 18, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 9 |
| Dec 17, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 10 |
| Dec 2, 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 100 |
| Nov 22, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2 |
| Nov 14, 2024 | 1.7500 | 1.7500 | 1.6000 | 1.6000 | 1.6000 | 21 |
| Oct 28, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 6 |
| Oct 24, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1 |
| Oct 18, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 4 |
| Oct 4, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1 |
| Oct 1, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2 |
| Sep 24, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2 |
| Sep 23, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Sep 5, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2 |
| Aug 19, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2 |