Dark

EL20270115C50
EL Jan 15 2027 50.00 Call (EL270115C00050000)
option OPRA

EOD

Sep 4, 2026

54.28+8.996%(+4.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	54.2600	54.2800	54.2600	54.2800	+8.996%	2	128	0.000%
2026-08-19	49.8000	49.8000	49.8000	49.8000	+46.816%	2	128	+8.996%
2026-07-21	33.9200	33.9200	33.9200	33.9200	+10.995%	1	130	+60.024%
2026-06-30	30.5000	30.5600	30.5000	30.5600	-12.686%	3	130	+77.618%
2026-06-24	35.0100	35.0100	35.0000	35.0000	-3.925%	20	127	+55.086%
2026-06-02	36.4600	36.4600	36.4300	36.4300	-2.853%	39	130	+48.998%
2026-06-01	37.5000	37.5000	37.5000	37.5000	-5.063%	1	139	+44.747%
2026-05-26	39.5000	39.5000	39.5000	39.5000	+6.469%	81	140	+37.418%
2026-05-08	36.6000	37.1000	36.6000	37.1000	-0.215%	11	221	+46.307%
2026-05-06	37.2000	37.2000	37.1800	37.1800	+10.000%	4	223	+45.992%
2026-05-04	33.8000	33.8000	33.8000	33.8000	-4.762%	5	219	+60.592%
2026-05-01	35.4900	35.4900	35.4900	35.4900	+19.094%	1	223	+52.944%
2026-04-29	29.8000	29.8000	29.8000	29.8000	-1.325%	2	223	+82.148%
2026-04-28	30.2000	30.2000	30.2000	30.2000	-0.330%	3	221	+79.735%
2026-04-27	30.5700	30.5700	30.3000	30.3000	+21.200%	2	218	+79.142%
2026-03-26	25.0000	25.0000	25.0000	25.0000	-2.153%	10	217	+117.120%
2026-03-24	26.0000	26.0000	25.5500	25.5500	-57.289%	13	217	+112.446%
2026-02-27	59.8200	59.8200	59.8200	59.8200	+15.371%	2	221	-9.261%
2026-02-09	51.8500	51.8500	51.8500	51.8500	+14.232%	3	221	+4.687%
2026-02-05	44.7500	45.3900	44.7500	45.3900	-36.106%	4	224	+19.586%
2026-02-02	70.4500	71.0400	70.4500	71.0400	+4.073%	2	222	-23.592%
2026-01-28	68.2600	68.2600	68.2600	68.2600	+4.629%	4	224	-20.481%
2026-01-20	65.3600	65.3600	65.2400	65.2400	-1.880%	3	228	-16.800%
2026-01-16	65.5000	66.4900	65.1000	66.4900	+0.045%	4	231	-18.364%
2026-01-14	66.4600	66.4600	66.4600	66.4600	-5.057%	1	231	-18.327%
2026-01-13	67.0000	70.0000	67.0000	70.0000	+8.259%	46	232	-22.457%
2026-01-09	63.1500	64.6600	63.1500	64.6600	+13.439%	4	234	-16.053%
2026-01-07	57.0000	57.0000	57.0000	57.0000	-4.984%	1	230	-4.772%
2026-01-05	59.7800	59.9900	59.7800	59.9900	+2.547%	4	229	-9.518%
2026-01-02	58.5000	58.5000	58.5000	58.5000	-4.568%	2	229	-7.214%
2025-12-19	61.3000	61.3000	61.3000	61.3000	+2.354%	1	227	-11.452%
2025-12-18	59.8900	59.8900	59.8900	59.8900	+4.978%	1	228	-9.367%
2025-12-17	57.0500	57.0500	57.0500	57.0500	+5.648%	1	229	-4.855%
2025-12-15	55.5000	55.5000	54.0000	54.0000	-11.606%	9	230	+0.519%
2025-12-11	60.0400	61.0900	60.0400	61.0900	+12.921%	7	233	-11.147%
2025-12-03	52.9800	54.1000	52.9800	54.1000	+31.951%	5	230	+0.333%
2025-11-18	41.0000	41.0000	41.0000	41.0000	-5.312%	2	235	+32.390%
2025-11-13	43.3500	43.3500	43.2000	43.3000	-16.731%	12	237	+25.358%
2025-10-28	51.2000	52.0000	51.2000	52.0000	+29.096%	14	237	+4.385%
2025-10-10	42.6000	42.6000	40.2800	40.2800	-3.173%	4	251	+34.757%
2025-09-29	41.6000	41.6000	41.6000	41.6000	+9.908%	2	255	+30.481%
2025-09-25	37.8500	37.8500	37.8500	37.8500	-7.908%	2	257	+43.408%
2025-09-23	41.1000	41.1000	41.1000	41.1000	-3.066%	1	255	+32.068%
2025-09-17	42.4000	42.5000	42.4000	42.4000	+11.579%	9	256	+28.019%
2025-09-12	38.3200	38.3200	38.0000	38.0000	-7.317%	4	265	+42.842%
2025-09-11	41.0000	41.0000	41.0000	41.0000	-3.188%	3	265	+32.390%
2025-08-25	42.3500	42.3500	42.3500	42.3500	-5.679%	1	262	+28.170%
2025-08-22	44.8000	44.9000	44.8000	44.9000	+6.956%	3	263	+20.891%
2025-08-21	41.9500	42.0000	41.0000	41.9800	+5.477%	14	265	+29.300%
2025-08-20	39.9900	39.9900	38.8000	39.8000	-6.595%	7	257	+36.382%
2025-08-14	42.6100	42.6100	42.6100	42.6100	-5.311%	1	257	+27.388%
2025-08-08	45.0000	45.0000	45.0000	45.0000	+0.897%	5	258	+20.622%
2025-08-01	44.6000	44.6000	44.6000	44.6000	-6.105%	2	263	+21.704%
2025-07-30	48.0000	48.0000	47.5000	47.5000	+2.151%	6	263	+14.274%
2025-07-28	46.3000	46.5000	46.3000	46.5000	+5.370%	2	263	+16.731%
2025-07-25	41.3500	44.1300	41.3500	44.1300	+0.182%	4	263	+23.000%
2025-07-24	44.0000	44.0500	44.0000	44.0500	+0.686%	3	264	+23.224%
2025-07-23	43.7500	43.7500	43.7500	43.7500	+5.932%	1	267	+24.069%
2025-07-17	40.8000	41.3000	40.8000	41.3000	+4.557%	5	268	+31.429%
2025-07-16	40.1000	40.1000	39.5000	39.5000	-2.948%	2	273	+37.418%
2025-07-15	41.1900	41.1900	40.7000	40.7000	-6.971%	4	273	+33.366%
2025-07-14	43.7500	43.7500	43.7500	43.7500	-3.846%	4	275	+24.069%
2025-07-11	45.5000	45.5000	45.5000	45.5000	-1.408%	1	279	+19.297%
2025-07-10	43.7000	46.7000	43.7000	46.1500	+12.561%	11	278	+17.616%
2025-07-07	43.0800	43.0800	41.0000	41.0000	-2.381%	121	285	+32.390%
2025-07-02	41.1000	42.0000	41.1000	42.0000	+8.247%	2	168	+29.238%
2025-07-01	37.3200	38.8000	37.3200	38.8000	+2.105%	3	166	+39.897%
2025-06-27	38.4000	38.4000	38.0000	38.0000	+18.750%	2	164	+42.842%
2025-06-25	32.0000	32.0000	32.0000	32.0000	-7.781%	1	164	+69.625%
2025-06-23	33.9200	34.7000	33.1000	34.7000	+12.189%	3	165	+56.427%
2025-06-20	30.9300	30.9300	30.9300	30.9300	+0.097%	2	167	+75.493%
2025-06-17	29.1500	30.9000	29.1500	30.9000	+1.245%	2	168	+75.663%
2025-06-16	30.4000	30.5200	30.4000	30.5200	+15.388%	2	168	+77.851%
2025-06-12	26.4500	26.4500	26.4500	26.4500	-0.189%	1	166	+105.217%
2025-06-09	26.5000	26.5000	26.5000	26.5000	+4.950%	2	167	+104.830%
2025-06-05	25.2500	25.2500	25.2500	25.2500	-3.442%	3	165	+114.970%
2025-06-04	26.7000	26.8300	26.1500	26.1500	+7.969%	4	168	+107.572%
2025-06-02	24.2200	24.2200	24.2200	24.2200	-6.306%	4	165	+124.112%
2025-05-30	25.8500	25.8500	25.8500	25.8500	-0.577%	4	165	+109.981%
2025-05-29	26.0200	26.2900	26.0000	26.0000	+5.691%	6	163	+108.769%
2025-05-27	23.3100	24.7900	23.3100	24.6000	+12.329%	15	165	+120.650%
2025-05-23	21.4900	21.9000	21.4900	21.9000	-2.667%	14	145	+147.854%
2025-05-22	22.2200	22.5000	22.2200	22.5000	-5.462%	2	145	+141.244%
2025-05-21	24.2500	24.2500	23.8000	23.8000	-1.040%	2	145	+128.067%
2025-05-20	23.9500	24.7800	23.9500	24.0500	+2.778%	5	147	+125.696%
2025-05-19	23.0000	23.7500	23.0000	23.4000	-0.679%	3	142	+131.966%
2025-05-16	23.5000	23.5600	22.4000	23.5600	+4.711%	46	139	+130.390%
2025-05-15	22.5000	22.5000	22.5000	22.5000	-1.532%	1	116	+141.244%
2025-05-14	22.8500	22.8500	22.8500	22.8500	-9.433%	1	117	+137.549%
2025-05-12	25.2300	25.2300	25.2300	25.2300	+36.378%	1	117	+115.141%
2025-05-06	18.5000	18.5000	18.5000	18.5000	-1.596%	50	118	+193.405%
2025-05-02	18.8000	18.8000	18.8000	18.8000	-6.000%	2	168	+188.723%
2025-04-30	20.0000	20.0000	20.0000	20.0000	+0.503%	1	167	+171.400%
2025-04-29	20.1000	20.1000	19.8700	19.9000	+0.505%	4	166	+172.764%
2025-04-28	19.8000	19.8000	19.8000	19.8000	+5.882%	1	162	+174.141%
2025-04-23	18.7000	18.7000	18.7000	18.7000	+10.000%	1	161	+190.267%
2025-04-22	17.0000	17.0000	17.0000	17.0000	+0.295%	1	162	+219.294%
2025-04-21	16.0300	16.9500	15.6400	16.9500	+11.075%	5	163	+220.236%
2025-04-16	15.2600	15.2600	15.2600	15.2600	-19.684%	1	162	+255.701%
2025-04-14	18.8000	19.0000	18.7900	19.0000	+14.458%	31	161	+185.684%
2025-04-11	14.8000	16.6000	14.8000	16.6000	+3.750%	16	191	+226.988%
2025-04-10	16.0000	16.0000	16.0000	16.0000	-11.111%	6	183	+239.250%
2025-04-09	16.5700	18.0000	16.5700	18.0000	+29.964%	3	177	+201.556%
2025-04-08	16.1000	16.1000	13.5300	13.8500	-7.667%	12	174	+291.913%
2025-04-07	13.2500	15.0000	13.2500	15.0000	-6.250%	32	164	+261.867%
2025-04-04	16.1100	16.1100	15.2300	16.0000	-38.272%	10	132	+239.250%
2025-04-02	25.9200	25.9200	25.9200	25.9200	+8.908%	1	129	+109.414%
2025-03-31	23.8000	23.8000	23.8000	23.8000	+1.234%	2	129	+128.067%
2025-03-26	23.7300	23.7300	23.5100	23.5100	-10.096%	2	129	+130.880%
2025-03-17	25.8800	26.1500	25.8800	26.1500	+8.596%	5	128	+107.572%
2025-03-14	24.0800	24.0800	24.0800	24.0800	-4.293%	4	124	+125.415%
2025-03-12	25.1600	25.1600	25.1600	25.1600	-8.973%	1	122	+115.739%
2025-03-11	27.6400	27.6400	27.6400	27.6400	-11.834%	1	121	+96.382%
2025-03-10	31.3500	31.3500	31.3500	31.3500	+8.590%	16	121	+73.142%
2025-03-03	28.8700	28.8700	28.8700	28.8700	-7.468%	1	137	+88.015%
2025-02-27	31.2000	31.2000	31.2000	31.2000	-0.952%	1	137	+73.974%
2025-02-26	31.5000	31.5000	31.5000	31.5000	-0.631%	1	137	+72.317%
2025-02-24	31.0600	31.7000	31.0600	31.7000	+12.014%	2	136	+71.230%
2025-02-11	28.0000	28.3000	28.0000	28.3000	+6.072%	4	138	+91.802%
2025-02-10	25.7000	26.8000	25.7000	26.6800	+14.506%	13	138	+103.448%
2025-02-06	24.5000	24.5000	23.3000	23.3000	-4.898%	3	131	+132.961%
2025-02-05	25.0000	25.0000	24.2500	24.5000	-9.594%	20	128	+121.551%
2025-02-04	30.0000	30.0000	26.1000	27.1000	-29.811%	9	108	+100.295%
2025-02-03	38.6100	38.6100	38.6100	38.6100	-3.596%	1	105	+40.585%
2025-01-28	40.0500	40.0500	40.0500	40.0500	-0.620%	1	106	+35.531%
2025-01-27	39.6000	40.3000	39.6000	40.3000	+11.944%	11	106	+34.690%
2025-01-23	36.0000	36.0000	36.0000	36.0000	-4.000%	1	117	+50.778%
2025-01-22	37.5000	37.5000	37.5000	37.5000	+6.534%	15	116	+44.747%
2025-01-16	35.2000	35.2000	35.2000	35.2000	+13.147%	1	101	+54.205%
2025-01-10	31.1100	31.1100	31.1100	31.1100	-2.781%	40	102	+74.478%
2025-01-02	32.0000	32.0000	32.0000	32.0000	-2.141%	1	112	+69.625%
2024-12-27	32.7000	32.7000	32.7000	32.7000	-2.388%	2	113	+65.994%
2024-12-26	33.5000	33.5000	33.5000	33.5000	0.000%	1	112	+62.030%
2024-12-19	33.5000	33.5000	33.5000	33.5000	-5.634%	1	113	+62.030%
2024-12-18	35.5000	35.5000	35.5000	35.5000	-13.835%	1	112	+52.901%
2024-12-09	39.6000	41.2000	39.6000	41.2000	+22.985%	3	111	+31.748%
2024-12-03	33.5000	33.5000	33.5000	33.5000	+0.601%	5	110	+62.030%
2024-12-02	33.3000	33.3000	33.3000	33.3000	+1.524%	1	115	+63.003%
2024-11-27	33.0000	33.0000	32.8000	32.8000	+3.568%	21	96	+65.488%
2024-11-25	31.7400	32.5000	31.2200	31.6700	+12.665%	7	96	+71.392%
2024-11-22	28.0000	28.1100	28.0000	28.1100	+10.975%	6	89	+93.099%
2024-11-21	25.0000	25.3300	25.0000	25.3300	+4.669%	6	92	+114.291%
2024-11-15	24.7000	24.7000	24.2000	24.2000	+2.979%	4	92	+124.298%
2024-11-13	23.5000	23.5000	23.5000	23.5000	+3.070%	1	90	+130.979%
2024-11-12	22.8000	22.8000	22.8000	22.8000	-11.491%	1	89	+138.070%
2024-11-11	25.8000	25.8000	25.7600	25.7600	+7.110%	15	90	+110.714%
2024-11-08	24.0500	24.0500	24.0500	24.0500	-8.763%	4	75	+125.696%
2024-11-07	26.3600	26.3600	26.3600	26.3600	+10.943%	1	73	+105.918%
2024-11-06	23.7600	23.7600	23.7600	23.7600	-8.263%	2	72	+128.451%
2024-11-04	25.9000	25.9000	25.9000	25.9000	-3.717%	1	70	+109.575%
2024-11-01	26.9000	26.9000	26.9000	26.9000	-3.757%	2	69	+101.784%
2024-10-31	28.0000	30.0000	27.9500	27.9500	-34.080%	25	68	+94.204%
2024-10-25	42.4000	42.4000	42.4000	42.4000	-20.599%	2	45	+28.019%
2024-09-30	53.4000	53.4000	53.4000	53.4000	-1.784%	10	44	+1.648%
2024-09-26	54.0000	54.3800	54.0000	54.3700	+35.925%	30	34	-0.166%
2024-09-20	40.0000	40.0000	40.0000	40.0000	-3.915%	2	4	+35.700%
2024-09-17	41.6300	41.6300	41.6300	41.6300	0.000%	3	3	+30.387%