Dark

EL20270115C125
EL Jan 15 2027 125.00 Call (EL270115C00125000)
option OPRA

EOD

Sep 8, 2026

2.75+12.245%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.7500	2.7500	2.7500	2.7500	+12.245%	1	2,061	0.000%
2026-09-03	2.4500	2.4500	2.4500	2.4500	-12.500%	1	2,061	+12.245%
2026-09-02	2.9500	2.9500	2.8000	2.8000	-5.085%	80	2,061	-1.786%
2026-08-31	2.9500	2.9500	2.9500	2.9500	-10.606%	1	2,021	-6.780%
2026-08-28	3.3000	3.3000	3.3000	3.3000	-26.667%	5	2,022	-16.667%
2026-08-27	4.1000	4.5000	4.1000	4.5000	+25.000%	44	2,022	-38.889%
2026-08-26	3.6000	3.6000	3.6000	3.6000	+1.124%	3	2,020	-23.611%
2026-08-25	3.7000	3.7000	3.5300	3.5600	+22.337%	5	2,020	-22.753%
2026-08-21	2.4000	2.9100	2.4000	2.9100	+28.194%	5	2,024	-5.498%
2026-08-20	1.7500	2.2700	1.7500	2.2700	-18.929%	15	2,024	+21.145%
2026-08-19	2.4500	3.1700	2.2000	2.8000	+180.000%	87	2,028	-1.786%
2026-08-18	0.9500	1.0400	0.9500	1.0000	+5.263%	30	2,000	+175.000%
2026-08-17	1.0000	1.1500	0.9000	0.9500	-24.000%	27	1,999	+189.474%
2026-08-14	1.3300	1.3500	1.2000	1.2500	-19.355%	29	1,983	+120.000%
2026-08-13	1.6500	1.6500	1.4500	1.5500	-3.125%	22	1,980	+77.419%
2026-08-12	1.7000	1.8000	1.5000	1.6000	-8.571%	207	1,978	+71.875%
2026-08-11	1.7500	1.7500	1.7500	1.7500	+8.025%	2	1,915	+57.143%
2026-08-10	1.6000	1.6500	1.6000	1.6200	+20.896%	20	1,914	+69.753%
2026-07-27	1.3400	1.3400	1.3400	1.3400	-18.788%	1	1,906	+105.224%
2026-07-20	1.6500	1.6500	1.6500	1.6500	-10.811%	1	1,905	+66.667%
2026-07-15	1.8500	1.8500	1.8500	1.8500	+5.714%	1	1,904	+48.649%
2026-07-14	1.7500	1.7500	1.7500	1.7500	+31.579%	1	1,905	+57.143%
2026-06-30	0.8500	1.3300	0.8500	1.3300	-21.765%	4	1,904	+106.767%
2026-06-26	1.7000	1.7000	1.7000	1.7000	-9.574%	3	1,901	+61.765%
2026-06-25	1.8800	1.8800	1.8800	1.8800	-46.286%	1	1,901	+46.277%
2026-06-12	3.5000	3.5000	3.5000	3.5000	+25.000%	1	1,902	-21.429%
2026-06-05	2.8000	2.8000	2.8000	2.8000	-20.000%	1	1,902	-1.786%
2026-06-01	3.5000	3.5000	3.5000	3.5000	-21.700%	2	1,903	-21.429%
2026-05-28	4.4700	4.4700	4.4700	4.4700	-0.667%	1	1,902	-38.479%
2026-05-27	4.0000	4.5000	4.0000	4.5000	+25.000%	3	1,901	-38.889%
2026-05-26	3.8000	3.8000	3.6000	3.6000	+2.857%	2	1,901	-23.611%
2026-05-22	3.5000	3.5000	3.3400	3.5000	+6.061%	14	1,889	-21.429%
2026-05-06	3.2000	3.3000	3.2000	3.3000	+34.694%	3	1,889	-16.667%
2026-05-05	2.4500	2.4500	2.4500	2.4500	+5.603%	1	1,890	+12.245%
2026-05-01	2.3200	2.3200	2.3200	2.3200	-12.453%	1	1,890	+18.534%
2026-04-24	2.6000	2.6500	2.6000	2.6500	+10.417%	2	1,890	+3.774%
2026-04-23	2.4000	2.4000	2.4000	2.4000	0.000%	1	1,890	+14.583%
2026-04-22	2.4500	2.4500	2.4000	2.4000	-15.789%	2	1,890	+14.583%
2026-04-21	2.8500	2.8500	2.8500	2.8500	+7.547%	1	1,890	-3.509%
2026-04-20	2.6500	2.6500	2.6500	2.6500	-11.074%	300	1,890	+3.774%
2026-04-17	3.1000	3.1000	2.9800	2.9800	+4.930%	5	1,613	-7.718%
2026-04-14	2.8400	2.8400	2.8400	2.8400	+29.091%	1	1,613	-3.169%
2026-04-07	2.3700	2.3700	2.2000	2.2000	+2.326%	2	1,613	+25.000%
2026-04-06	2.1500	2.1500	2.1500	2.1500	+5.911%	4	1,611	+27.907%
2026-03-31	2.1300	2.1300	2.0300	2.0300	+2.010%	11	1,611	+35.468%
2026-03-26	2.1000	2.1000	1.9900	1.9900	-20.717%	6	1,621	+38.191%
2026-03-24	2.6800	2.6800	2.5100	2.5100	-56.724%	11	1,621	+9.562%
2026-03-23	5.8000	5.8000	5.8000	5.8000	+16.000%	1	1,625	-52.586%
2026-03-19	5.0000	5.0000	5.0000	5.0000	-4.762%	5	1,626	-45.000%
2026-03-18	5.2500	5.2500	5.2500	5.2500	-3.670%	1	1,631	-47.619%
2026-03-13	5.4500	5.4500	5.4500	5.4500	+15.957%	3	1,632	-49.541%
2026-03-12	4.7500	5.0000	4.7000	4.7000	-37.333%	1,504	1,621	-41.489%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-24.395%	1	234	-63.333%
2026-03-04	9.9200	9.9200	9.9200	9.9200	+39.718%	1	235	-72.278%
2026-03-03	7.5000	7.5000	7.1000	7.1000	-45.385%	11	235	-61.268%
2026-02-26	13.0000	13.0000	13.0000	13.0000	-20.489%	1	234	-78.846%
2026-02-24	16.3500	16.3500	16.3500	16.3500	+14.737%	1	234	-83.180%
2026-02-20	14.2500	14.2500	14.2500	14.2500	+5.869%	1	233	-80.702%
2026-02-18	13.8800	13.8800	13.4600	13.4600	+14.553%	2	232	-79.569%
2026-02-12	11.7600	11.7600	11.7500	11.7500	+37.911%	2	232	-76.596%
2026-02-10	9.4000	9.4000	8.5200	8.5200	+13.600%	7	231	-67.723%
2026-02-09	7.5000	7.5000	7.5000	7.5000	+8.696%	1	228	-63.333%
2026-02-05	7.0000	7.0000	6.0500	6.9000	-56.190%	26	229	-60.145%
2026-02-03	15.7500	15.7500	15.7500	15.7500	-9.379%	2	217	-82.540%
2026-02-02	17.3800	17.3800	17.3800	17.3800	+15.099%	2	218	-84.177%
2026-01-30	15.1400	15.3500	15.1000	15.1000	-8.596%	4	217	-81.788%
2026-01-27	17.0000	17.0000	16.5200	16.5200	-3.392%	2	215	-83.354%
2026-01-21	16.5000	17.1000	16.3700	17.1000	+15.152%	4	215	-83.918%
2026-01-20	14.9500	15.0000	14.8500	14.8500	-1.000%	7	216	-81.481%
2026-01-16	14.6000	15.0500	14.6000	15.0000	-10.714%	3	213	-81.667%
2026-01-15	16.8500	16.8500	16.8000	16.8000	+0.599%	3	213	-83.631%
2026-01-14	16.2300	16.7000	16.2000	16.7000	-10.456%	31	214	-83.533%
2026-01-13	18.6500	18.6500	18.6500	18.6500	+26.871%	4	193	-85.255%
2026-01-12	14.7400	14.7400	14.7000	14.7000	+30.088%	8	197	-81.293%
2026-01-08	11.3000	11.3000	11.3000	11.3000	+2.355%	1	196	-75.664%
2026-01-07	11.0400	11.0400	11.0400	11.0400	-17.612%	10	196	-75.091%
2026-01-06	13.4000	13.4000	13.4000	13.4000	+11.667%	1	191	-79.478%
2026-01-05	12.0000	12.0000	12.0000	12.0000	+4.803%	2	190	-77.083%
2026-01-02	11.4500	11.4500	11.4500	11.4500	-0.780%	1	190	-75.983%
2025-12-29	12.1200	12.1200	11.5000	11.5400	-6.179%	10	192	-76.170%
2025-12-24	12.7200	12.7200	12.2400	12.3000	+1.653%	5	186	-77.642%
2025-12-23	12.2100	12.2100	12.1000	12.1000	-6.851%	2	186	-77.273%
2025-12-19	12.9900	12.9900	12.9900	12.9900	-3.348%	2	184	-78.830%
2025-12-18	13.4400	13.4400	13.4400	13.4400	-1.466%	1	186	-79.539%
2025-12-11	13.5600	13.6400	13.5600	13.6400	+14.622%	2	187	-79.839%
2025-12-05	12.0000	12.0000	11.9000	11.9000	+16.098%	3	186	-76.891%
2025-12-04	10.2500	10.2500	10.2500	10.2500	+34.868%	5	184	-73.171%
2025-11-28	7.7500	7.7500	7.6000	7.6000	+13.433%	5	180	-63.816%
2025-11-24	6.7000	6.7000	6.7000	6.7000	+5.512%	2	182	-58.955%
2025-11-21	6.5000	6.5000	6.2500	6.3500	+9.483%	36	184	-56.693%
2025-11-19	5.8000	5.8000	5.8000	5.8000	+2.655%	1	196	-52.586%
2025-11-18	5.6500	5.6500	5.6500	5.6500	-14.394%	16	195	-51.327%
2025-11-14	6.5500	6.6000	6.5500	6.6000	-18.012%	3	203	-58.333%
2025-11-12	8.0500	8.0500	8.0500	8.0500	+33.058%	1	202	-65.839%
2025-11-07	5.6000	6.0500	5.6000	6.0500	-2.419%	8	202	-54.545%
2025-11-06	6.2000	6.2000	6.2000	6.2000	-21.717%	5	206	-55.645%
2025-11-05	7.9200	7.9200	7.9200	7.9200	+2.857%	1	206	-65.278%
2025-11-04	7.7000	7.7000	7.7000	7.7000	-8.660%	2	205	-64.286%
2025-11-03	8.9200	8.9200	8.3700	8.4300	-28.255%	25	205	-67.378%
2025-10-23	11.7500	11.7500	11.7500	11.7500	-15.346%	1	205	-76.596%
2025-10-20	13.4700	13.8800	12.9000	13.8800	+12.389%	4	204	-80.187%
2025-10-17	12.0000	12.3500	12.0000	12.3500	+15.313%	2	206	-77.733%
2025-10-16	10.7100	10.7100	10.7100	10.7100	+7.422%	15	205	-74.323%
2025-10-15	10.4500	10.4500	9.9700	9.9700	-0.300%	5	213	-72.417%
2025-10-14	9.5500	10.0000	9.5500	10.0000	+15.607%	3	213	-72.500%
2025-10-13	8.6500	8.6500	8.6500	8.6500	+33.077%	1	211	-68.208%
2025-10-10	6.5000	6.5000	6.5000	6.5000	-30.407%	1	210	-57.692%
2025-10-08	8.5000	9.4300	8.5000	9.3400	+49.201%	42	210	-70.557%
2025-10-06	6.1200	6.3500	6.1200	6.2600	-7.259%	50	189	-56.070%
2025-10-03	6.8500	6.8500	6.7500	6.7500	+3.053%	10	190	-59.259%
2025-10-02	6.5500	6.5500	6.5500	6.5500	+9.167%	2	191	-58.015%
2025-10-01	6.0000	6.0000	6.0000	6.0000	-4.153%	2	191	-54.167%
2025-09-29	6.2600	6.2600	6.2600	6.2600	-2.946%	25	190	-56.070%
2025-09-22	6.4500	6.4500	6.4500	6.4500	-7.857%	2	188	-57.364%
2025-09-17	7.2500	7.2500	7.0000	7.0000	+14.754%	14	186	-60.714%
2025-09-15	5.8000	6.1000	5.8000	6.1000	-8.955%	8	184	-54.918%
2025-09-08	6.7500	6.7500	6.6300	6.7000	-7.586%	3	183	-58.955%
2025-09-04	7.2500	7.2500	7.2500	7.2500	-11.152%	2	180	-62.069%
2025-08-27	8.1600	8.1600	8.1600	8.1600	-8.418%	2	178	-66.299%
2025-08-15	8.9100	8.9100	8.9100	8.9100	+12.075%	1	176	-69.136%
2025-08-14	8.1000	8.1000	7.9500	7.9500	+6.711%	4	175	-65.409%
2025-08-11	7.4500	7.4500	7.4500	7.4500	-14.857%	1	174	-63.087%
2025-08-07	8.5700	8.7500	8.5700	8.7500	+0.575%	2	175	-68.571%
2025-08-06	8.7000	8.7000	8.7000	8.7000	-12.210%	35	174	-68.391%
2025-07-30	9.8400	9.9100	9.8400	9.9100	+3.661%	2	139	-72.250%
2025-07-28	9.3600	9.5600	9.3600	9.5600	+30.423%	18	137	-71.234%
2025-07-22	7.3300	7.3300	7.3300	7.3300	-15.358%	1	137	-62.483%
2025-07-14	8.6600	8.6600	8.6600	8.6600	-9.792%	2	138	-68.245%
2025-07-11	8.5500	9.6000	8.5500	9.6000	-2.041%	12	136	-71.354%
2025-07-10	9.1000	9.8000	8.3000	9.8000	+11.745%	9	137	-71.939%
2025-07-03	8.7700	8.7700	8.7700	8.7700	+1.977%	10	131	-68.643%
2025-07-02	7.6000	8.8500	7.6000	8.6000	+16.216%	10	131	-68.023%
2025-07-01	6.8000	7.4000	6.8000	7.4000	+27.586%	21	135	-62.838%
2025-06-30	5.8000	5.8000	5.8000	5.8000	+15.768%	14	134	-52.586%
2025-06-24	5.1000	5.1000	5.0100	5.0100	+9.389%	4	134	-45.110%
2025-06-17	4.0300	4.5800	4.0100	4.5800	+2.461%	6	132	-39.956%
2025-06-16	4.0000	4.9200	4.0000	4.4700	+40.125%	22	129	-38.479%
2025-06-13	3.1900	3.1900	3.1900	3.1900	-13.784%	2	115	-13.793%
2025-06-09	3.7000	3.7000	3.7000	3.7000	+15.625%	1	116	-25.676%
2025-06-05	3.1000	3.2000	3.1000	3.2000	-9.859%	2	116	-14.063%
2025-06-04	3.3500	3.5500	3.3500	3.5500	+1.429%	2	117	-22.535%
2025-06-03	3.5000	3.5000	3.5000	3.5000	0.000%	1	117	-21.429%
2025-05-29	3.5000	3.9000	3.3000	3.5000	+14.754%	11	117	-21.429%
2025-05-28	2.9000	3.0500	2.9000	3.0500	-0.974%	2	117	-9.836%
2025-05-27	2.9400	3.0800	2.9400	3.0800	+21.739%	21	118	-10.714%
2025-05-21	2.5300	2.5400	2.5300	2.5300	-4.167%	3	99	+8.696%
2025-05-20	2.9600	2.9600	2.6400	2.6400	+1.538%	13	99	+4.167%
2025-05-16	2.6000	2.6900	2.6000	2.6000	-4.412%	12	99	+5.769%
2025-05-14	2.5100	2.7200	2.5100	2.7200	-6.207%	2	97	+1.103%
2025-05-13	2.9000	2.9000	2.9000	2.9000	-3.010%	3	97	-5.172%
2025-05-12	3.5000	3.5000	2.8000	2.9900	+64.286%	43	97	-8.027%
2025-04-21	1.8200	1.8200	1.8200	1.8200	-13.333%	1	61	+51.099%
2025-04-11	2.1000	2.1000	2.1000	2.1000	+25.000%	2	61	+30.952%
2025-04-09	1.9400	1.9400	1.6800	1.6800	+10.526%	3	60	+63.690%
2025-04-07	1.5000	1.5200	1.5000	1.5200	+1.333%	2	58	+80.921%
2025-04-04	1.5000	1.5000	1.5000	1.5000	-25.000%	2	56	+83.333%
2025-04-03	2.6000	2.8000	2.0000	2.0000	-37.500%	10	56	+37.500%
2025-03-26	3.2000	3.2000	3.2000	3.2000	-19.799%	1	48	-14.063%
2025-03-20	3.9900	3.9900	3.9900	3.9900	+3.636%	1	48	-31.078%
2025-03-19	3.8500	3.8500	3.8500	3.8500	-8.551%	1	48	-28.571%
2025-03-17	4.1700	4.2100	4.1700	4.2100	+12.267%	4	47	-34.679%
2025-03-14	3.8000	3.8000	3.7500	3.7500	-19.355%	4	43	-26.667%
2025-03-11	4.6500	4.6500	4.6500	4.6500	-17.699%	3	42	-40.860%
2025-03-07	5.6500	5.6500	5.6500	5.6500	+10.352%	6	42	-51.327%
2025-02-28	4.9400	5.1200	4.9400	5.1200	+12.527%	10	39	-46.289%
2025-02-19	4.5500	4.5500	4.5500	4.5500	-6.186%	1	39	-39.560%
2025-02-14	4.7300	4.8500	4.7300	4.8500	+31.081%	8	37	-43.299%
2025-02-05	4.1500	4.1600	3.7000	3.7000	-17.778%	3	37	-25.676%
2025-02-04	5.5000	5.5000	4.2400	4.5000	-50.549%	35	36	-38.889%
2024-12-16	9.1000	9.1000	9.1000	9.1000	-17.273%	1	10	-69.780%
2024-12-09	11.0000	11.0000	11.0000	11.0000	+134.043%	3	10	-75.000%
2024-11-20	4.7000	4.7000	4.7000	4.7000	+27.027%	1	9	-41.489%
2024-11-07	3.7000	3.7000	3.7000	3.7000	-18.681%	1	8	-25.676%
2024-10-31	4.5500	4.5500	4.5500	4.5500	-60.776%	1	7	-39.560%
2024-10-28	11.6000	11.6000	11.6000	11.6000	+17.172%	1	7	-76.293%
2024-10-25	9.9000	9.9000	9.9000	9.9000	+4.211%	2	8	-72.222%
2024-10-22	9.5000	9.5000	9.5000	9.5000	-17.463%	1	7	-71.053%
2024-10-15	11.5300	11.5300	11.5100	11.5100	+0.965%	5	6	-76.108%
2024-09-24	11.4000	11.4000	11.4000	11.4000	+18.503%	1	8	-75.877%
2024-09-19	9.9200	9.9200	9.6200	9.6200	-7.500%	3	9	-71.414%
2024-09-18	10.4000	10.4000	10.4000	10.4000	+8.333%	1	6	-73.558%
2024-09-17	9.6000	9.6000	9.6000	9.6000	0.000%	5	5	-71.354%