Dark

EL20270115C95
EL Jan 15 2027 95.00 Call (EL270115C00095000)
option OPRA

EOD

Sep 2, 2026

13.10-10.274%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	13.1000	13.1000	13.1000	13.1000	-10.274%	1	751	0.000%
2026-08-28	14.9500	14.9500	14.6000	14.6000	-15.947%	2	752	-10.274%
2026-08-27	17.3700	17.3700	17.3700	17.3700	+7.821%	1	753	-24.583%
2026-08-26	16.0300	16.1100	15.9300	16.1100	+23.733%	6	753	-18.684%
2026-08-21	11.3000	13.5200	11.3000	13.0200	+4.160%	16	758	+0.614%
2026-08-19	12.2000	12.5000	12.0000	12.5000	+62.338%	47	753	+4.800%
2026-08-11	7.7000	7.7000	7.7000	7.7000	-2.900%	2	741	+70.130%
2026-08-07	7.7000	7.9300	7.7000	7.9300	+11.690%	12	739	+65.195%
2026-07-28	7.1000	7.1000	7.1000	7.1000	+33.962%	1	728	+84.507%
2026-07-23	5.3000	5.3000	5.3000	5.3000	-18.462%	4	727	+147.170%
2026-07-22	6.5000	6.5000	6.5000	6.5000	0.000%	1	723	+101.538%
2026-07-14	6.5000	6.5000	6.3000	6.5000	+3.175%	45	724	+101.538%
2026-07-13	6.5000	6.5000	6.3000	6.3000	-21.836%	4	758	+107.937%
2026-07-02	8.0600	8.0600	8.0600	8.0600	+24.000%	1	753	+62.531%
2026-06-26	6.5000	6.5000	6.5000	6.5000	-20.732%	1	753	+101.538%
2026-06-23	7.8000	8.2000	7.8000	8.2000	-6.393%	11	752	+59.756%
2026-06-22	8.6000	8.7600	8.6000	8.7600	+1.860%	6	751	+49.543%
2026-06-18	8.6000	8.6000	8.6000	8.6000	+13.158%	1	743	+52.326%
2026-06-17	7.6000	7.6000	7.6000	7.6000	-25.490%	4	743	+72.368%
2026-06-16	10.3000	10.3000	10.2000	10.2000	+4.082%	16	743	+28.431%
2026-06-11	9.7000	9.8000	9.7000	9.8000	+16.667%	5	727	+33.673%
2026-06-03	8.4000	8.5000	8.4000	8.4000	-19.617%	47	722	+55.952%
2026-06-01	10.7500	10.7500	10.4500	10.4500	-17.910%	2	696	+25.359%
2026-05-28	12.7300	12.7300	12.7300	12.7300	-1.471%	1	696	+2.907%
2026-05-27	12.4000	12.9200	12.4000	12.9200	+20.748%	6	696	+1.393%
2026-05-22	10.7000	10.7000	10.7000	10.7000	+10.423%	1	697	+22.430%
2026-05-08	9.2000	9.6900	9.2000	9.6900	+4.194%	2	697	+35.191%
2026-05-07	9.4000	9.4000	9.3000	9.3000	+10.714%	2	695	+40.860%
2026-05-04	8.4000	8.4000	8.4000	8.4000	+16.505%	1	695	+55.952%
2026-04-29	7.2100	7.2100	7.2100	7.2100	+2.415%	10	695	+81.692%
2026-04-28	7.0400	7.0400	7.0400	7.0400	-4.865%	1	685	+86.080%
2026-04-20	7.6800	7.6800	7.4000	7.4000	-0.671%	8	685	+77.027%
2026-04-16	7.2000	7.4500	7.2000	7.4500	-3.247%	99	694	+75.839%
2026-04-14	7.9000	7.9000	7.7000	7.7000	+24.194%	8	624	+70.130%
2026-04-09	6.2000	6.2000	6.2000	6.2000	+7.081%	3	618	+111.290%
2026-04-07	5.8000	5.8000	5.7900	5.7900	+3.025%	6	615	+126.252%
2026-04-02	5.6200	5.6200	5.6200	5.6200	-6.333%	1	620	+133.096%
2026-03-31	6.1500	6.1500	6.0000	6.0000	+15.385%	4	620	+118.333%
2026-03-30	5.2000	5.2000	5.2000	5.2000	-2.804%	1	618	+151.923%
2026-03-27	5.3500	5.3500	5.3500	5.3500	-6.957%	2	617	+144.860%
2026-03-26	5.7500	5.7500	5.7500	5.7500	-16.667%	1	615	+127.826%
2026-03-25	6.8500	6.9500	6.8500	6.9000	+17.949%	3	614	+89.855%
2026-03-24	7.0000	7.0000	5.8500	5.8500	-42.079%	3	611	+123.932%
2026-03-23	10.1000	10.1000	10.1000	10.1000	-15.126%	5	608	+29.703%
2026-03-20	11.9000	11.9000	11.9000	11.9000	-0.418%	1	603	+10.084%
2026-03-19	11.9000	12.0000	11.9000	11.9500	+1.702%	7	604	+9.623%
2026-03-12	13.1900	13.1900	11.7500	11.7500	-16.667%	14	601	+11.489%
2026-03-09	13.2900	14.1000	13.2900	14.1000	-18.732%	5	604	-7.092%
2026-03-05	17.2300	17.3500	17.2300	17.3500	-31.151%	4	603	-24.496%
2026-02-27	25.7000	25.7000	25.2000	25.2000	-5.441%	22	599	-48.016%
2026-02-26	26.6500	26.6500	26.6500	26.6500	-8.576%	10	611	-50.844%
2026-02-25	29.1500	29.1500	29.1500	29.1500	+7.963%	2	613	-55.060%
2026-02-19	27.0000	27.0000	27.0000	27.0000	-2.773%	1	613	-51.481%
2026-02-18	27.9100	27.9100	27.7700	27.7700	+0.982%	6	614	-52.827%
2026-02-17	27.5000	27.5000	27.5000	27.5000	+7.885%	4	620	-52.364%
2026-02-13	25.4900	25.4900	25.4900	25.4900	+5.549%	5	624	-48.607%
2026-02-12	24.1500	24.1500	24.1500	24.1500	+33.795%	3	624	-45.756%
2026-02-09	18.7200	18.7600	16.5000	18.0500	-13.012%	14	624	-27.424%
2026-02-06	20.7500	20.7500	20.7500	20.7500	+18.571%	2	635	-36.867%
2026-02-05	22.8000	22.8000	14.9500	17.5000	-49.480%	51	633	-25.143%
2026-02-03	34.6400	34.6400	34.6400	34.6400	+15.467%	10	602	-62.182%
2026-01-30	30.0000	30.0000	30.0000	30.0000	-11.765%	1	602	-56.333%
2026-01-22	34.0000	34.0000	34.0000	34.0000	+5.361%	6	601	-61.471%
2026-01-21	32.2700	32.2700	32.2700	32.2700	-2.772%	1	596	-59.405%
2026-01-13	30.2000	33.2500	30.2000	33.1900	+14.646%	3	595	-60.530%
2026-01-12	29.0000	29.0000	28.9500	28.9500	+0.696%	2	596	-54.750%
2026-01-09	28.7500	28.7500	28.7500	28.7500	+6.481%	1	597	-54.435%
2026-01-06	27.0000	27.0000	27.0000	27.0000	+15.632%	1	597	-51.481%
2025-12-31	23.3500	23.3500	23.3500	23.3500	-7.120%	1	599	-43.897%
2025-12-29	25.1400	25.1400	25.0900	25.1400	-3.308%	9	599	-47.892%
2025-12-23	26.0000	26.0000	26.0000	26.0000	+9.705%	1	606	-49.615%
2025-12-12	24.3000	24.3000	23.7000	23.7000	-13.282%	9	605	-44.726%
2025-12-11	27.3300	27.3300	27.3300	27.3300	+5.115%	1	614	-52.067%
2025-12-10	23.0000	26.0000	23.0000	26.0000	+11.828%	2	613	-49.615%
2025-12-09	23.2500	23.2500	23.2500	23.2500	-1.064%	1	613	-43.656%
2025-12-08	24.5900	24.5900	23.5000	23.5000	-4.472%	3	613	-44.255%
2025-12-05	24.5500	24.7000	24.5500	24.6000	+14.419%	5	612	-46.748%
2025-12-03	21.5000	21.5000	21.5000	21.5000	+9.694%	1	612	-39.070%
2025-12-02	19.0000	19.6000	19.0000	19.6000	+11.174%	2	612	-33.163%
2025-11-26	17.5000	17.6300	17.5000	17.6300	+2.500%	7	612	-25.695%
2025-11-24	16.6000	17.3000	16.6000	17.2000	+19.362%	108	612	-23.837%
2025-11-21	14.3700	14.4100	14.3700	14.4100	+2.199%	2	624	-9.091%
2025-11-18	13.3400	14.1200	13.0300	14.1000	+8.545%	12	626	-7.092%
2025-11-17	12.9900	12.9900	12.9900	12.9900	-10.414%	1	625	+0.847%
2025-11-14	14.4900	14.5000	14.4900	14.5000	-9.657%	2	625	-9.655%
2025-11-13	16.0500	16.0500	16.0500	16.0500	-4.350%	1	625	-18.380%
2025-11-12	17.0000	17.0000	16.7000	16.7800	+8.258%	27	626	-21.931%
2025-11-11	16.0500	16.2000	15.5000	15.5000	+1.307%	15	638	-15.484%
2025-11-10	15.3000	15.3000	15.3000	15.3000	+13.249%	1	641	-14.379%
2025-11-07	12.9600	13.5100	12.9600	13.5100	-13.839%	2	641	-3.035%
2025-11-06	15.6800	15.6800	15.6800	15.6800	-3.508%	2	641	-16.454%
2025-11-05	16.1000	16.4000	16.1000	16.2500	-5.248%	8	641	-19.385%
2025-11-04	17.0000	17.1500	17.0000	17.1500	-7.297%	3	635	-23.615%
2025-11-03	18.5000	18.5000	18.5000	18.5000	-8.957%	1	632	-29.189%
2025-10-31	20.3200	20.3200	20.3200	20.3200	-3.238%	2	632	-35.531%
2025-10-30	21.3000	21.3500	20.7000	21.0000	0.000%	54	630	-37.619%
2025-10-29	21.6000	21.6000	21.0000	21.0000	-8.696%	3	672	-37.619%
2025-10-28	23.0000	23.0000	23.0000	23.0000	+1.725%	2	671	-43.043%
2025-10-27	22.7600	22.7600	22.6100	22.6100	-0.833%	2	671	-42.061%
2025-10-23	23.1000	23.1000	22.8000	22.8000	+3.636%	2	671	-42.544%
2025-10-22	22.0000	22.0000	22.0000	22.0000	-13.793%	1	669	-40.455%
2025-10-20	25.4700	25.5200	25.4700	25.5200	+23.883%	6	670	-48.668%
2025-10-16	21.0000	21.0000	20.6000	20.6000	+3.000%	2	675	-36.408%
2025-10-15	20.5000	20.5000	19.8000	20.0000	-4.762%	14	677	-34.500%
2025-10-14	19.2000	21.0000	19.2000	21.0000	+12.299%	6	683	-37.619%
2025-10-13	19.0000	19.0000	18.7000	18.7000	+29.681%	7	677	-29.947%
2025-10-10	17.1000	17.1000	14.0000	14.4200	-22.722%	6	677	-9.154%
2025-10-09	18.5600	18.6600	18.5600	18.6600	-5.948%	5	672	-29.796%
2025-10-08	17.3000	19.8400	17.3000	19.8400	+18.095%	3	667	-33.972%
2025-10-07	16.7500	16.8000	16.6300	16.8000	+10.236%	13	680	-22.024%
2025-10-03	15.2400	15.2400	15.2400	15.2400	+0.927%	3	680	-14.042%
2025-10-02	15.1000	15.1000	15.1000	15.1000	+15.267%	4	680	-13.245%
2025-10-01	13.9000	13.9000	13.1000	13.1000	-13.474%	7	684	0.000%
2025-09-29	15.0000	15.1400	15.0000	15.1400	-5.963%	5	677	-13.474%
2025-09-17	16.1000	16.1000	16.1000	16.1000	+15.330%	2	680	-18.634%
2025-09-15	13.9600	13.9600	13.9600	13.9600	+10.269%	1	682	-6.160%
2025-09-12	13.0700	13.1200	12.6000	12.6600	-16.601%	26	682	+3.476%
2025-09-09	15.1800	15.1800	15.1800	15.1800	-2.065%	2	685	-13.702%
2025-09-05	15.5000	15.5000	15.5000	15.5000	+4.377%	1	683	-15.484%
2025-09-04	14.8100	14.8500	14.8100	14.8500	-11.078%	3	684	-11.785%
2025-09-02	16.7000	16.7000	16.7000	16.7000	-3.635%	1	681	-21.557%
2025-08-29	17.3300	17.3300	17.3300	17.3300	+1.050%	1	681	-24.409%
2025-08-28	17.5000	17.5000	17.1500	17.1500	-4.722%	3	681	-23.615%
2025-08-27	17.3600	18.0000	17.3400	18.0000	+13.208%	3	680	-27.222%
2025-08-26	15.9000	15.9000	15.9000	15.9000	+1.923%	17	664	-17.610%
2025-08-25	16.5000	16.5000	15.6000	15.6000	-9.302%	11	664	-16.026%
2025-08-22	17.1500	17.2000	17.1500	17.2000	+26.007%	6	673	-23.837%
2025-08-20	15.4400	15.4400	13.6000	13.6500	-23.529%	14	669	-4.029%
2025-08-18	17.7300	17.8500	17.7300	17.8500	-1.381%	2	670	-26.611%
2025-08-15	17.9800	18.1000	17.9800	18.1000	+11.043%	2	672	-27.624%
2025-08-14	17.8500	17.8500	16.3000	16.3000	-19.107%	9	674	-19.632%
2025-08-13	19.0500	20.2000	19.0500	20.1500	+14.946%	51	670	-34.988%
2025-08-06	17.5300	17.5300	17.5300	17.5300	-2.611%	1	713	-25.271%
2025-08-05	18.5000	18.5000	18.0000	18.0000	-7.692%	115	714	-27.222%
2025-08-04	19.6200	19.6200	18.9000	19.5000	+9.551%	107	637	-32.821%
2025-08-01	17.2100	17.8000	17.1000	17.8000	-12.958%	7	640	-26.404%
2025-07-30	19.5500	20.4500	19.5500	20.4500	+6.234%	3	640	-35.941%
2025-07-29	19.2000	19.3400	19.2000	19.2500	+16.667%	7	637	-31.948%
2025-07-25	16.0000	16.5000	16.0000	16.5000	+5.297%	3	639	-20.606%
2025-07-24	16.0000	16.0000	15.6700	15.6700	-8.094%	3	638	-16.401%
2025-07-23	17.0500	17.0500	17.0500	17.0500	+5.247%	1	638	-23.167%
2025-07-22	16.2000	16.2000	16.2000	16.2000	+2.532%	1	637	-19.136%
2025-07-21	15.8000	15.8000	15.8000	15.8000	+1.088%	1	638	-17.089%
2025-07-18	15.6300	15.6300	15.6300	15.6300	+6.327%	1	637	-16.187%
2025-07-17	14.6000	14.7000	14.6000	14.7000	-1.606%	4	638	-10.884%
2025-07-16	14.8000	14.9400	14.8000	14.9400	-3.301%	4	642	-12.316%
2025-07-15	15.4500	15.4500	15.4500	15.4500	-17.158%	2	642	-15.210%
2025-07-11	18.6500	18.6500	18.5000	18.6500	-2.713%	45	640	-29.759%
2025-07-10	18.1600	19.5500	18.1600	19.1700	+23.677%	15	595	-31.664%
2025-07-09	15.5000	15.5000	15.5000	15.5000	+2.785%	1	588	-15.484%
2025-07-08	15.8000	15.8000	15.0500	15.0800	-7.143%	402	589	-13.130%
2025-07-07	16.2400	16.2400	16.2400	16.2400	-7.832%	2	190	-19.335%
2025-07-02	17.0000	17.6200	17.0000	17.6200	+32.981%	2	192	-25.653%
2025-06-27	13.0000	13.2500	13.0000	13.2500	+10.417%	2	192	-1.132%
2025-06-26	12.0000	12.0000	12.0000	12.0000	+7.143%	5	193	+9.167%
2025-06-24	12.9000	12.9000	11.2000	11.2000	-2.609%	11	188	+16.964%
2025-06-23	12.0500	12.1700	11.5000	11.5000	+13.412%	9	179	+13.913%
2025-06-18	10.1400	10.1400	10.1400	10.1400	+0.396%	1	184	+29.191%
2025-06-17	9.6700	10.1000	9.6700	10.1000	+12.222%	3	184	+29.703%
2025-06-16	7.6000	9.0000	7.5600	9.0000	+10.294%	5	184	+45.556%
2025-06-12	8.1600	8.1600	8.1600	8.1600	-7.901%	1	188	+60.539%
2025-06-10	8.8600	8.8600	8.8600	8.8600	+18.608%	1	189	+47.856%
2025-06-05	7.8100	7.8100	7.4700	7.4700	-6.625%	3	189	+75.368%
2025-06-04	8.1500	8.1700	8.0000	8.0000	+30.081%	500	595	+63.750%
2025-05-23	6.0000	6.1500	6.0000	6.1500	-0.485%	6	595	+113.008%
2025-05-21	6.5100	6.5100	6.0000	6.1800	-16.486%	35	595	+111.974%
2025-05-20	6.8000	7.4000	6.6500	7.4000	+8.984%	9	612	+77.027%
2025-05-19	6.2800	6.7900	6.2800	6.7900	+2.105%	23	603	+92.931%
2025-05-16	6.0300	6.6500	6.0000	6.6500	+7.258%	36	581	+96.992%
2025-05-15	6.2000	6.2000	6.2000	6.2000	0.000%	4	565	+111.290%
2025-05-14	6.2000	6.2000	6.2000	6.2000	-11.429%	1	561	+111.290%
2025-05-13	6.7000	7.0000	6.7000	7.0000	+59.091%	2	562	+87.143%
2025-04-17	4.4000	4.4000	4.4000	4.4000	+8.374%	19	543	+197.727%
2025-04-16	3.9000	4.1000	3.9000	4.0600	-2.871%	303	543	+222.660%
2025-04-15	4.0000	4.1800	4.0000	4.1800	-14.694%	31	84	+213.397%
2025-04-14	4.9000	4.9000	4.9000	4.9000	+47.147%	1	96	+167.347%
2025-04-08	3.3400	3.3400	3.3300	3.3300	-14.175%	20	95	+293.393%
2025-04-07	3.8800	3.8800	3.8800	3.8800	-8.706%	1	86	+237.629%
2025-04-04	3.9000	4.2500	3.8100	4.2500	-22.727%	206	87	+208.235%
2025-04-03	6.7500	6.7500	5.5000	5.5000	-25.676%	20	128	+138.182%
2025-04-01	7.4000	7.4000	7.4000	7.4000	+7.402%	1	114	+77.027%
2025-03-31	6.8900	6.8900	6.8900	6.8900	-12.452%	3	113	+90.131%
2025-03-24	7.8700	7.8700	7.8700	7.8700	-32.735%	3	110	+66.455%
2025-03-10	11.7000	11.7000	11.7000	11.7000	+13.924%	5	107	+11.966%
2025-03-05	10.2700	10.2700	10.2700	10.2700	-13.333%	1	107	+27.556%
2025-02-25	11.8500	11.8500	11.8500	11.8500	+12.750%	1	107	+10.549%
2025-02-21	10.3000	10.5100	10.3000	10.5100	+28.957%	8	107	+24.643%
2025-02-05	8.1100	8.1500	8.1100	8.1500	-15.544%	3	107	+60.736%
2025-02-04	11.1700	11.1700	8.5300	9.6500	-40.615%	25	107	+35.751%
2025-02-03	16.5000	16.5500	16.1600	16.2500	+24.046%	75	109	-19.385%
2025-01-06	13.1000	13.1000	13.1000	13.1000	+14.410%	1	40	0.000%
2025-01-03	11.4500	11.4500	11.4500	11.4500	-13.323%	4	41	+14.410%
2025-01-02	13.2100	13.2100	13.2100	13.2100	-2.148%	1	41	-0.833%
2024-12-19	13.5000	13.5000	13.5000	13.5000	-22.592%	2	40	-2.963%
2024-12-06	17.4400	17.4400	17.4400	17.4400	+38.303%	4	40	-24.885%
2024-11-25	12.4900	12.6100	12.4900	12.6100	+50.119%	9	40	+3.886%
2024-11-15	8.4000	8.4000	8.4000	8.4000	-12.953%	4	31	+55.952%
2024-11-04	9.5200	9.6500	9.5200	9.6500	-0.515%	10	31	+35.751%
2024-11-01	9.7000	9.7000	9.7000	9.7000	+21.250%	2	21	+35.052%
2024-10-31	8.0000	8.0000	8.0000	8.0000	-60.396%	1	22	+63.750%
2024-10-21	20.2000	20.2000	20.2000	20.2000	+2.020%	5	21	-35.149%
2024-10-18	19.7000	19.8000	19.7000	19.8000	-3.320%	4	16	-33.838%
2024-10-16	20.4800	20.4800	20.4800	20.4800	-16.748%	1	16	-36.035%
2024-10-04	24.6000	24.6000	24.6000	24.6000	-5.019%	4	15	-46.748%
2024-10-02	25.9000	25.9000	25.9000	25.9000	-3.717%	2	13	-49.421%
2024-09-27	26.9000	26.9000	26.9000	26.9000	+35.176%	2	11	-51.301%
2024-09-25	19.8500	19.9000	19.8500	19.9000	0.000%	10	10	-34.171%