Dark

EL20270115C105
EL Jan 15 2027 105.00 Call (EL270115C00105000)
option OPRA

EOD

Sep 8, 2026

9.30+0.216%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	9.3000	9.3000	9.3000	9.3000	+0.216%	2	516	0.000%
2026-09-04	9.2800	9.2800	9.2800	9.2800	+20.052%	3	513	+0.216%
2026-09-03	7.8000	7.8000	7.7300	7.7300	+1.711%	5	513	+20.310%
2026-09-01	8.4500	8.4500	7.6000	7.6000	-37.959%	3	508	+22.368%
2026-08-27	11.0300	12.2500	11.0300	12.2500	+18.932%	20	508	-24.082%
2026-08-26	10.3000	10.4500	10.3000	10.3000	+3.000%	4	523	-9.709%
2026-08-25	10.0400	10.2300	9.5800	10.0000	+2.041%	8	519	-7.000%
2026-08-24	9.6900	9.8500	9.6900	9.8000	+19.221%	7	518	-5.102%
2026-08-21	8.5000	8.6000	8.1000	8.2200	+15.775%	22	514	+13.139%
2026-08-20	7.1000	7.1000	7.0000	7.1000	-12.346%	14	519	+30.986%
2026-08-19	7.8500	8.1000	7.7000	8.1000	+138.235%	29	523	+14.815%
2026-08-18	3.4000	3.4000	3.4000	3.4000	+9.677%	7	527	+173.529%
2026-08-17	3.5000	3.5000	3.1000	3.1000	-27.907%	28	520	+200.000%
2026-08-14	4.3000	4.3000	4.3000	4.3000	-3.153%	2	513	+116.279%
2026-08-13	4.4000	4.4400	4.4000	4.4400	-7.500%	13	513	+109.459%
2026-08-12	4.8000	4.8000	4.8000	4.8000	+4.348%	2	519	+93.750%
2026-08-11	4.6000	4.6000	4.6000	4.6000	+7.477%	9	518	+102.174%
2026-08-10	4.2800	4.2800	4.2800	4.2800	-15.748%	1	518	+117.290%
2026-08-05	5.0800	5.0800	5.0800	5.0800	+4.742%	5	518	+83.071%
2026-08-04	4.2900	4.8500	4.2900	4.8500	+7.778%	5	513	+91.753%
2026-07-30	4.8400	4.8400	4.5000	4.5000	-23.339%	4	516	+106.667%
2026-06-18	5.8700	5.8700	5.8700	5.8700	-17.324%	1	515	+58.433%
2026-06-09	7.0000	7.1000	7.0000	7.1000	+12.698%	65	515	+30.986%
2026-06-08	6.3000	6.3000	6.3000	6.3000	+5.000%	135	579	+47.619%
2026-06-05	6.0000	6.0000	6.0000	6.0000	+5.263%	1	682	+55.000%
2026-06-04	5.7000	5.7000	5.7000	5.7000	-17.986%	1	682	+63.158%
2026-06-02	6.9500	6.9500	6.9500	6.9500	-2.113%	2	682	+33.813%
2026-06-01	7.2000	7.2000	7.1000	7.1000	-21.978%	70	684	+30.986%
2026-05-28	9.1000	9.1000	9.1000	9.1000	+28.713%	3	735	+2.198%
2026-05-22	7.5000	7.5000	7.0000	7.0700	+57.111%	269	472	+31.542%
2026-05-21	4.5000	4.5000	4.5000	4.5000	-5.263%	10	462	+106.667%
2026-05-18	4.7500	4.7500	4.7500	4.7500	-2.664%	5	462	+95.789%
2026-05-15	4.8800	4.8800	4.8800	4.8800	-18.667%	5	462	+90.574%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-4.610%	9	457	+55.000%
2026-05-08	6.2900	6.2900	6.2900	6.2900	-4.697%	1	457	+47.854%
2026-05-07	6.6000	6.6000	6.6000	6.6000	-2.941%	23	456	+40.909%
2026-05-06	6.7000	6.8000	6.7000	6.8000	+22.966%	2	433	+36.765%
2026-05-05	5.5300	5.5300	5.5300	5.5300	+12.857%	1	433	+68.174%
2026-04-29	4.9000	4.9000	4.9000	4.9000	-5.769%	14	433	+89.796%
2026-04-27	5.2000	5.2000	5.2000	5.2000	-1.887%	7	433	+78.846%
2026-04-24	5.7000	5.7000	5.3000	5.3000	+6.000%	8	429	+75.472%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+2.041%	1	428	+86.000%
2026-04-22	5.1000	5.1000	4.9000	4.9000	-14.035%	5	427	+89.796%
2026-04-20	5.3000	5.7000	5.3000	5.7000	+14.000%	86	422	+63.158%
2026-04-16	5.0000	5.0000	5.0000	5.0000	-10.714%	11	421	+86.000%
2026-04-15	5.6000	5.6000	5.6000	5.6000	+19.149%	2	418	+66.071%
2026-04-10	4.8000	4.8000	4.7000	4.7000	-7.298%	3	416	+97.872%
2026-04-09	4.4000	5.0700	4.4000	5.0700	+12.667%	4	416	+83.432%
2026-04-06	4.4000	4.5000	4.4000	4.5000	-11.765%	44	412	+106.667%
2026-04-01	5.1000	5.1000	5.1000	5.1000	+14.607%	1	368	+82.353%
2026-03-26	4.8000	4.8000	4.4500	4.4500	-8.247%	3	367	+108.989%
2026-03-25	4.7500	4.8500	4.7500	4.8500	+10.227%	2	369	+91.753%
2026-03-24	5.0000	5.0000	4.4000	4.4000	-51.648%	7	368	+111.364%
2026-03-20	9.1000	9.1000	9.1000	9.1000	+0.552%	1	363	+2.198%
2026-03-19	8.9000	9.0500	8.9000	9.0500	-14.623%	3	363	+2.762%
2026-03-17	11.2000	11.2000	10.6000	10.6000	+2.913%	12	363	-12.264%
2026-03-16	10.3000	10.3000	10.3000	10.3000	+3.000%	2	371	-9.709%
2026-03-13	10.2500	10.2500	9.7000	10.0000	+15.607%	16	373	-7.000%
2026-03-12	9.1500	9.3000	8.6500	8.6500	-23.179%	18	373	+7.514%
2026-03-11	11.2600	11.2600	11.2600	11.2600	-14.373%	1	366	-17.407%
2026-03-10	13.3400	13.3400	13.1500	13.1500	+31.500%	5	367	-29.278%
2026-03-09	9.8700	10.0000	9.8700	10.0000	-41.072%	6	370	-7.000%
2026-03-02	16.9700	16.9700	16.9700	16.9700	-19.190%	2	370	-45.197%
2026-02-26	21.0000	21.0000	21.0000	21.0000	-6.417%	1	368	-55.714%
2026-02-18	22.4400	22.4400	22.4400	22.4400	+4.860%	1	369	-58.556%
2026-02-17	21.6000	21.6000	21.4000	21.4000	+2.246%	5	372	-56.542%
2026-02-12	20.9300	20.9300	20.9300	20.9300	+24.583%	3	372	-55.566%
2026-02-11	16.8000	16.8000	16.8000	16.8000	+3.004%	1	374	-44.643%
2026-02-10	16.3100	16.3100	16.3100	16.3100	+26.926%	1	375	-42.980%
2026-02-06	12.8500	12.8500	12.8500	12.8500	+8.898%	3	376	-27.626%
2026-02-05	12.5000	12.5000	11.5000	11.8000	-56.777%	19	374	-21.186%
2026-02-02	27.3000	27.3000	27.3000	27.3000	+10.081%	1	373	-65.934%
2026-01-29	24.8000	24.8000	24.8000	24.8000	-9.158%	1	374	-62.500%
2026-01-22	27.3000	27.3000	27.3000	27.3000	+13.750%	5	375	-65.934%
2026-01-20	24.0500	24.0500	23.9000	24.0000	-7.300%	4	380	-61.250%
2026-01-15	26.0000	26.0000	25.8900	25.8900	-6.534%	3	380	-64.079%
2026-01-13	26.3100	27.7000	26.3100	27.7000	+18.680%	6	381	-66.426%
2026-01-12	23.5900	23.6500	22.8600	23.3400	+13.081%	5	381	-60.154%
2026-01-08	20.0000	20.6400	20.0000	20.6400	+11.991%	4	386	-54.942%
2026-01-07	18.4300	18.4300	18.4300	18.4300	-12.861%	5	382	-49.539%
2026-01-06	21.1500	21.1500	21.1500	21.1500	+11.433%	10	377	-56.028%
2026-01-02	18.9800	18.9800	18.9800	18.9800	-2.165%	1	377	-51.001%
2025-12-29	19.4000	19.4000	19.4000	19.4000	-2.757%	1	376	-52.062%
2025-12-24	19.9500	19.9500	19.9500	19.9500	-2.635%	30	407	-53.383%
2025-12-23	20.6500	20.6500	20.4900	20.4900	-4.476%	3	407	-54.612%
2025-12-19	22.3900	22.3900	21.4500	21.4500	+1.659%	2	410	-56.643%
2025-12-18	21.1000	21.1000	21.1000	21.1000	+9.326%	1	408	-55.924%
2025-12-17	19.3000	19.3000	19.3000	19.3000	+7.222%	1	407	-51.813%
2025-12-16	18.0000	18.0000	18.0000	18.0000	-19.463%	8	406	-48.333%
2025-12-11	22.3500	22.3500	22.3500	22.3500	+10.644%	8	414	-58.389%
2025-12-10	19.3500	20.2000	19.3500	20.2000	+22.054%	3	418	-53.960%
2025-12-09	18.0500	18.0500	16.5500	16.5500	-15.947%	2	421	-43.807%
2025-12-05	19.7000	19.7000	19.6900	19.6900	+5.860%	2	422	-52.768%
2025-12-04	18.6000	18.6000	18.6000	18.6000	+16.834%	1	424	-50.000%
2025-12-02	15.9200	15.9200	15.9200	15.9200	+18.364%	1	425	-41.583%
2025-12-01	13.4500	13.4500	13.4500	13.4500	-0.665%	1	426	-30.855%
2025-11-28	13.6400	13.7900	13.3000	13.5400	-1.168%	6	425	-31.315%
2025-11-26	13.7000	13.7000	13.7000	13.7000	+14.644%	1	422	-32.117%
2025-11-24	11.9500	11.9500	11.9500	11.9500	+4.825%	1	422	-22.176%
2025-11-21	11.4000	11.4000	11.4000	11.4000	+11.220%	4	421	-18.421%
2025-11-19	10.6500	10.6500	10.2500	10.2500	-5.093%	30	421	-9.268%
2025-11-18	10.0000	10.8000	10.0000	10.8000	-1.818%	21	447	-13.889%
2025-11-17	11.0000	11.0000	11.0000	11.0000	-13.043%	2	464	-15.455%
2025-11-11	12.6500	12.6500	12.6500	12.6500	+4.979%	1	466	-26.482%
2025-11-10	11.8500	12.0500	11.8500	12.0500	-7.663%	37	466	-22.822%
2025-11-05	13.0500	13.0500	13.0500	13.0500	+3.162%	5	486	-28.736%
2025-11-04	12.6500	12.6500	12.6500	12.6500	-27.299%	1	481	-26.482%
2025-10-29	17.4000	17.4000	17.4000	17.4000	-3.867%	1	481	-46.552%
2025-10-27	19.9400	20.1500	18.0000	18.1000	-5.335%	25	467	-48.619%
2025-10-24	19.1200	19.1200	19.1200	19.1200	+4.481%	1	467	-51.360%
2025-10-23	18.2800	18.3000	18.2800	18.3000	+4.452%	4	467	-49.180%
2025-10-22	17.5200	17.5200	17.5200	17.5200	-5.908%	1	467	-46.918%
2025-10-21	19.4100	19.4100	18.6200	18.6200	-8.770%	3	467	-50.054%
2025-10-20	21.9000	22.0500	20.1000	20.4100	+12.700%	10	469	-54.434%
2025-10-17	18.0000	18.1100	18.0000	18.1100	+7.160%	2	469	-48.647%
2025-10-16	17.2000	17.2000	16.9000	16.9000	-2.029%	10	471	-44.970%
2025-10-15	17.2500	17.2500	17.2500	17.2500	+11.004%	1	469	-46.087%
2025-10-14	15.5400	15.5400	15.5400	15.5400	+2.102%	1	470	-40.154%
2025-10-13	15.0000	15.2200	15.0000	15.2200	+37.241%	5	470	-38.896%
2025-10-10	11.0900	11.0900	11.0900	11.0900	-27.987%	1	470	-16.141%
2025-10-08	14.6000	15.4000	14.6000	15.4000	+20.595%	5	470	-39.610%
2025-10-07	12.1500	12.7700	12.1500	12.7700	+9.145%	57	481	-27.173%
2025-10-03	11.7000	11.7000	11.7000	11.7000	+14.931%	1	481	-20.513%
2025-10-01	10.1800	10.1800	10.1800	10.1800	-13.509%	4	480	-8.644%
2025-09-29	11.7700	11.7700	11.7700	11.7700	+15.054%	1	476	-20.986%
2025-09-26	10.2300	10.2300	10.2300	10.2300	+1.087%	2	477	-9.091%
2025-09-24	10.1200	10.1200	10.1200	10.1200	-10.837%	1	477	-8.103%
2025-09-16	11.3500	11.3500	11.3500	11.3500	+7.075%	1	477	-18.062%
2025-09-15	10.6000	10.6000	10.6000	10.6000	-4.159%	1	476	-12.264%
2025-09-11	11.0600	11.0600	11.0600	11.0600	-9.344%	2	475	-15.913%
2025-09-05	12.2000	12.2000	12.2000	12.2000	+8.444%	1	475	-23.770%
2025-09-04	11.2500	11.2500	11.2500	11.2500	-13.462%	6	474	-17.333%
2025-09-03	12.8500	13.0000	12.8500	13.0000	+4.418%	3	473	-28.462%
2025-09-02	12.4500	12.4500	12.4500	12.4500	-12.632%	2	473	-25.301%
2025-08-27	13.9000	14.2500	13.8500	14.2500	+14.919%	26	480	-34.737%
2025-08-26	12.4000	12.4000	12.4000	12.4000	+2.905%	1	489	-25.000%
2025-08-25	12.1000	12.1000	12.0500	12.0500	-7.663%	6	488	-22.822%
2025-08-22	13.5000	13.5000	13.0500	13.0500	+22.766%	12	502	-28.736%
2025-08-20	10.7500	10.7500	10.3000	10.6300	-24.071%	21	491	-12.512%
2025-08-18	14.1800	14.1800	14.0000	14.0000	+5.263%	2	481	-33.571%
2025-08-14	14.5000	14.5000	13.3000	13.3000	-8.276%	40	480	-30.075%
2025-08-08	14.5000	14.5000	14.5000	14.5000	+9.434%	1	466	-35.862%
2025-08-01	13.7000	13.7000	13.2500	13.2500	-15.605%	2	466	-29.811%
2025-07-30	15.7000	15.7000	15.7000	15.7000	+3.154%	1	467	-40.764%
2025-07-29	15.2200	15.2200	15.2200	15.2200	+13.160%	1	467	-38.896%
2025-07-25	12.9000	13.4500	12.9000	13.4500	-1.465%	52	466	-30.855%
2025-07-24	13.6500	13.6500	13.6500	13.6500	+10.081%	2	464	-31.868%
2025-07-18	12.4800	12.4800	12.4000	12.4000	+1.224%	3	464	-25.000%
2025-07-17	11.5000	12.2500	11.5000	12.2500	-8.922%	32	464	-24.082%
2025-07-14	13.4500	13.4500	13.4500	13.4500	-9.122%	1	466	-30.855%
2025-07-11	14.8500	14.8500	14.8000	14.8000	+19.838%	2	465	-37.162%
2025-07-09	12.3500	12.3500	12.3500	12.3500	+1.730%	2	465	-24.696%
2025-07-08	12.1400	12.1400	12.1400	12.1400	-2.097%	10	463	-23.394%
2025-07-01	12.0000	12.6000	12.0000	12.4000	+31.217%	3	468	-25.000%
2025-06-30	9.4500	9.4500	9.4500	9.4500	-12.983%	1	468	-1.587%
2025-06-27	10.7700	10.8600	10.7700	10.8600	+21.749%	4	468	-14.365%
2025-06-23	8.9200	8.9200	8.9200	8.9200	+21.526%	1	466	+4.260%
2025-06-16	6.2500	7.3400	6.2500	7.3400	+33.455%	4	466	+26.703%
2025-06-13	5.8500	5.8500	5.5000	5.5000	-14.063%	6	469	+69.091%
2025-06-11	7.0300	7.0300	6.4000	6.4000	-5.882%	4	468	+45.313%
2025-06-10	6.4800	6.8000	6.4800	6.8000	+20.354%	2	465	+36.765%
2025-06-06	5.7500	5.7500	5.6500	5.6500	+1.802%	4	465	+64.602%
2025-06-05	5.5500	5.5500	5.5500	5.5500	-5.932%	3	465	+67.568%
2025-06-04	6.4500	6.4500	5.9000	5.9000	+10.280%	532	616	+57.627%
2025-06-02	5.3500	5.3500	5.3500	5.3500	-7.759%	4	616	+73.832%
2025-05-29	6.0000	6.0000	5.8000	5.8000	+10.476%	2	612	+60.345%
2025-05-28	5.2500	5.2500	5.2500	5.2500	+15.132%	1	612	+77.143%
2025-05-23	4.4000	4.5600	4.4000	4.5600	+4.828%	30	621	+103.947%
2025-05-21	4.9000	4.9000	4.3500	4.3500	-16.023%	2	621	+113.793%
2025-05-20	5.3000	5.7500	5.1000	5.1800	+6.804%	17	620	+79.537%
2025-05-19	4.8500	4.8500	4.8500	4.8500	-1.020%	2	608	+91.753%
2025-05-16	4.5000	4.9000	4.5000	4.9000	-2.584%	22	606	+89.796%
2025-05-12	5.0000	5.0300	5.0000	5.0300	+14.059%	2	595	+84.891%
2025-05-08	4.4100	4.4100	4.4100	4.4100	+0.456%	1	596	+110.884%
2025-04-29	4.3900	4.3900	4.3900	4.3900	+39.365%	2	595	+111.845%
2025-04-16	3.1500	3.1500	3.1500	3.1500	+10.915%	50	593	+195.238%
2025-04-04	2.8400	2.8400	2.8400	2.8400	-50.175%	100	119	+227.465%
2025-04-01	5.7000	5.7000	5.7000	5.7000	-7.166%	1	93	+63.158%
2025-03-24	6.1400	6.1400	6.1400	6.1400	-30.621%	3	93	+51.466%
2025-02-26	8.8500	8.8500	8.8500	8.8500	+11.461%	2	93	+5.085%
2025-02-19	7.6000	8.0100	7.6000	7.9400	+9.517%	29	93	+17.128%
2025-02-10	7.2500	7.2500	7.2500	7.2500	-51.987%	1	64	+28.276%
2025-01-31	15.1000	15.1000	15.1000	15.1000	+4.138%	2	63	-38.411%
2024-12-11	14.5000	14.5000	14.5000	14.5000	-10.659%	2	62	-35.862%
2024-12-09	16.2300	16.2300	16.2300	16.2300	+41.130%	1	64	-42.699%
2024-11-27	11.5000	11.5000	11.5000	11.5000	+71.642%	2	63	-19.130%
2024-11-15	6.7000	6.7000	6.7000	6.7000	+8.590%	2	63	+38.806%
2024-11-06	6.1000	6.1700	6.1000	6.1700	-10.580%	11	63	+50.729%
2024-11-04	6.9000	6.9000	6.9000	6.9000	-4.432%	1	52	+34.783%
2024-11-01	7.2200	7.2200	7.2200	7.2200	-4.875%	2	52	+28.809%
2024-10-31	8.6000	8.6000	7.5900	7.5900	-48.785%	3	52	+22.530%
2024-10-23	14.8200	14.8200	14.8200	14.8200	-6.203%	1	52	-37.247%
2024-10-17	15.8000	15.8000	15.8000	15.8000	-30.396%	1	51	-41.139%
2024-09-27	22.8000	22.8000	22.7000	22.7000	0.000%	102	51	-59.031%