Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OPR - Delayed Quote USD

AEVA Apr 2025 5.000 call (AEVA250417C00005000)

2.3000
+0.2800
+(13.86%)
As of 3:58:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.50002.61002.19002.30002.3000239
Apr 16, 20252.28002.28002.02002.02002.02002
Apr 15, 20252.10002.92002.10002.75002.7500132
Apr 14, 20251.95002.40001.95002.40002.40002
Apr 11, 20252.28002.51002.28002.51002.51002
Apr 10, 20252.29002.45002.19002.45002.45008
Apr 9, 20252.15002.15002.15002.15002.150034
Apr 8, 20251.55001.60001.08001.08001.08008
Apr 7, 20251.57001.57001.57001.57001.570046
Apr 4, 20251.65001.71001.45001.64001.640068
Apr 3, 20252.30002.38002.30002.38002.38005
Apr 2, 20252.15002.45002.13002.45002.450078
Apr 1, 20252.25002.54002.00002.09002.090037
Mar 31, 20251.80002.05001.50002.05002.0500274
Mar 28, 20251.50002.00001.45001.72001.720082
Mar 27, 20251.10001.40001.10001.40001.4000243
Mar 26, 20250.50000.80000.50000.80000.800083
Mar 25, 20250.35000.51000.35000.45000.4500192
Mar 24, 20250.18000.35000.15000.25000.2500578
Mar 21, 20250.20000.20000.15000.16000.160077
Mar 20, 20250.17000.25000.10000.20000.2000736
Mar 19, 20250.05000.05000.02000.03000.030049
Mar 18, 20250.02000.02000.02000.02000.020027
Mar 17, 20250.02000.02000.02000.02000.0200162
Mar 4, 20250.12000.12000.10000.10000.100014
Feb 28, 20250.13000.15000.13000.15000.15008
Feb 20, 20250.30000.35000.30000.35000.350018
Feb 14, 20250.40000.40000.40000.40000.40004
Feb 13, 20250.40000.40000.40000.40000.40001
Feb 12, 20250.35000.35000.35000.35000.350013
Feb 11, 20250.40000.50000.38000.38000.3800109
Feb 10, 20250.40000.40000.38000.40000.400012
Feb 7, 20250.45000.45000.40000.40000.400050
Feb 6, 20250.54000.54000.43000.43000.430044
Feb 5, 20250.40000.40000.40000.40000.400025
Feb 4, 20250.40000.40000.40000.40000.4000261
Feb 3, 20250.45000.45000.37000.37000.3700120
Jan 31, 20250.50000.60000.49000.49000.490098
Jan 29, 20250.44000.44000.43000.43000.43007
Jan 27, 20250.49000.49000.45000.45000.4500325
Jan 24, 20250.60000.60000.56000.56000.560074
Jan 22, 20250.40000.63000.40000.63000.6300121
Jan 14, 20250.60000.60000.60000.60000.60001
Jan 13, 20250.55000.60000.42000.53000.530094
Jan 8, 20250.70000.80000.70000.75000.7500145
Jan 7, 20251.20001.20000.99000.99000.990051
Jan 6, 20251.05001.05001.05001.05001.050011
Jan 3, 20251.10001.10001.10001.10001.10001
Dec 31, 20241.05001.05000.90000.90000.90002
Dec 30, 20240.65000.70000.65000.70000.70006
Dec 26, 20241.00001.00000.85000.85000.850053
Dec 23, 20240.56000.57000.56000.57000.570015
Dec 18, 20240.60000.65000.60000.64000.640019
Dec 17, 20240.60000.60000.60000.60000.600012
Dec 10, 20241.00001.03000.92000.92000.92005
Dec 9, 20240.95000.95000.95000.95000.9500-
Dec 6, 20240.90001.10000.90001.10001.10001
Dec 2, 20240.92000.92000.92000.92000.9200100
Nov 29, 20241.00001.00001.00001.00001.00006
Nov 27, 20241.00001.00001.00001.00001.00007
Nov 22, 20240.55000.75000.55000.70000.7000210
Nov 21, 20240.47000.47000.47000.47000.47002
Nov 19, 20240.50000.50000.50000.50000.50001
Nov 15, 20240.55000.55000.55000.55000.55005
Nov 12, 20240.84000.84000.84000.84000.8400-
Nov 11, 20240.80000.80000.80000.80000.80002
Nov 4, 20240.70000.70000.70000.70000.70001
Oct 28, 20241.00001.00001.00001.00001.00003
Oct 24, 20240.93000.96000.75000.75000.750011
Oct 18, 20240.75000.80000.75000.80000.80009
Oct 16, 20240.55000.55000.55000.55000.550029
Oct 15, 20240.52000.52000.52000.52000.52001
Oct 11, 20240.74000.74000.55000.55000.5500102
Oct 7, 20240.55000.55000.55000.55000.5500-
Oct 2, 20240.45000.45000.45000.45000.4500-
Sep 30, 20240.65000.65000.65000.65000.65003
Sep 27, 20240.60000.60000.60000.60000.60001
Sep 25, 20240.55000.55000.55000.55000.550029
Sep 23, 20240.53000.53000.53000.53000.53002
Sep 20, 20240.50000.50000.50000.50000.500010
Sep 19, 20240.50000.50000.50000.50000.5000-
Sep 17, 20240.38000.38000.38000.38000.38001
Sep 13, 20240.51000.51000.51000.51000.51002
Sep 4, 20240.29000.29000.29000.29000.29001
Aug 29, 20240.67000.67000.56000.56000.5600-
Aug 19, 20240.30000.30000.30000.30000.30002