Dark

ELF20270115C105
ELF Jan 15 2027 105.00 Call (ELF270115C00105000)
option OPRA

EOD

Aug 6, 2026

12.05+0.417%(+0.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.6000	12.8500	12.0500	12.0500	+0.417%	9	133	0.000%
2026-08-04	11.6000	12.0000	11.6000	12.0000	+30.435%	3	132	+0.417%
2026-08-03	10.1500	10.1500	9.2000	9.2000	-0.109%	8	132	+30.978%
2026-07-30	9.2100	9.2100	9.2100	9.2100	-9.261%	5	137	+30.836%
2026-07-28	9.8000	10.1500	9.8000	10.1500	+16.266%	7	137	+18.719%
2026-07-22	8.7300	8.7300	8.7300	8.7300	+5.818%	5	138	+38.030%
2026-07-21	8.2500	8.2500	8.2500	8.2500	-6.463%	5	143	+46.061%
2026-07-20	8.7000	8.8200	8.7000	8.8200	+11.083%	2	148	+36.621%
2026-07-16	7.9400	7.9400	7.9400	7.9400	+20.303%	5	148	+51.763%
2026-07-15	6.6000	6.6000	6.6000	6.6000	-10.204%	2	149	+82.576%
2026-07-13	8.2200	8.2200	7.3000	7.3500	+5.755%	24	149	+63.946%
2026-07-08	6.9500	6.9500	6.9500	6.9500	-2.797%	5	157	+73.381%
2026-07-06	7.1500	7.1500	7.1500	7.1500	-4.667%	1	152	+68.531%
2026-07-02	7.5000	7.5000	7.5000	7.5000	-19.872%	1	153	+60.667%
2026-07-01	8.0000	9.3600	7.6300	9.3600	+30.000%	3	153	+28.739%
2026-06-30	5.8000	7.2000	5.8000	7.2000	+28.571%	4	154	+67.361%
2026-06-29	4.8000	5.6000	4.8000	5.6000	+15.464%	4	153	+115.179%
2026-06-26	4.7000	4.8500	4.6500	4.8500	+10.227%	4	153	+148.454%
2026-06-25	4.6000	4.6000	4.4000	4.4000	-6.383%	2	155	+173.864%
2026-06-18	4.7000	4.7000	4.7000	4.7000	-9.962%	1	153	+156.383%
2026-06-17	5.2200	5.2200	5.2200	5.2200	-9.217%	1	153	+130.843%
2026-06-16	6.4000	6.5000	5.7500	5.7500	+26.374%	3	153	+109.565%
2026-06-15	4.9000	4.9000	4.5500	4.5500	+9.639%	16	153	+164.835%
2026-06-12	4.2500	4.2500	4.1500	4.1500	+3.750%	7	138	+190.361%
2026-06-11	4.0000	4.0000	4.0000	4.0000	+49.813%	1	138	+201.250%
2026-06-08	2.6000	2.6700	2.6000	2.6700	+28.986%	2	137	+351.311%
2026-06-05	2.0500	2.0700	2.0500	2.0700	-8.407%	3	137	+482.126%
2026-06-04	2.2600	2.2600	2.2600	2.2600	-27.097%	1	136	+433.186%
2026-06-01	3.1800	3.5500	3.1000	3.1000	-7.463%	17	136	+288.710%
2026-05-29	3.3500	3.3500	3.3500	3.3500	-1.471%	6	129	+259.701%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-17.676%	1	124	+254.412%
2026-05-27	3.6100	4.1300	3.6100	4.1300	+63.241%	27	123	+191.768%
2026-05-26	2.5000	2.5300	2.5000	2.5300	-9.643%	16	122	+376.285%
2026-05-21	3.0000	3.0000	2.6000	2.8000	-19.075%	7	123	+330.357%
2026-05-19	3.4600	3.4600	3.4600	3.4600	+5.167%	1	123	+248.266%
2026-05-13	3.2900	3.2900	3.2900	3.2900	+1.231%	7	123	+266.261%
2026-05-12	3.5000	3.5000	3.2500	3.2500	-14.921%	3	122	+270.769%
2026-05-11	3.7400	3.8200	3.7400	3.8200	-15.111%	2	122	+215.445%
2026-05-04	4.5000	4.5000	4.5000	4.5000	-3.640%	1	124	+167.778%
2026-04-29	4.7300	4.7900	4.6700	4.6700	-12.710%	180	123	+158.030%
2026-04-28	5.2500	5.3500	5.2500	5.3500	-2.727%	3	123	+125.234%
2026-04-27	5.5000	5.5000	5.5000	5.5000	-12.281%	2	125	+119.091%
2026-04-24	6.2700	6.2700	6.2700	6.2700	+4.500%	2	123	+92.185%
2026-04-22	6.3000	6.3000	6.0000	6.0000	-9.091%	15	123	+100.833%
2026-04-20	6.5700	6.6000	6.5700	6.6000	+4.762%	3	136	+82.576%
2026-04-17	7.2200	7.2200	6.3000	6.3000	-10.511%	5	138	+91.270%
2026-04-16	7.0400	7.0400	7.0400	7.0400	+2.774%	2	133	+71.165%
2026-04-14	6.3500	6.8500	6.3500	6.8500	+20.811%	16	133	+75.912%
2026-04-10	5.6700	5.6700	5.6700	5.6700	+13.400%	1	119	+112.522%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-5.838%	1	120	+141.000%
2026-04-06	5.3100	5.3100	5.3100	5.3100	+18.000%	1	120	+126.930%
2026-03-31	4.5000	4.5000	4.5000	4.5000	-17.127%	2	119	+167.778%
2026-03-30	5.4300	5.4300	5.4300	5.4300	+4.223%	3	119	+121.915%
2026-03-27	6.0000	6.0000	5.2100	5.2100	-27.939%	16	122	+131.286%
2026-03-26	7.2300	7.2300	7.2300	7.2300	+5.547%	1	122	+66.667%
2026-03-24	6.8500	6.8500	6.8500	6.8500	-26.502%	1	122	+75.912%
2026-03-23	9.3300	9.3300	9.3200	9.3200	+5.311%	10	123	+29.292%
2026-03-20	9.5000	9.5000	8.8500	8.8500	+10.625%	3	123	+36.158%
2026-03-18	8.3000	8.3000	8.0000	8.0000	-11.111%	4	124	+50.625%
2026-03-12	10.0500	10.0500	9.0000	9.0000	-23.077%	3	120	+33.889%
2026-03-11	11.7000	11.7000	11.7000	11.7000	+9.346%	1	117	+2.991%
2026-03-10	10.7000	10.7000	10.7000	10.7000	+12.042%	1	117	+12.617%
2026-03-09	10.0800	10.0800	9.5500	9.5500	-32.270%	11	116	+26.178%
2026-03-02	13.9800	14.3000	13.9800	14.1000	-24.397%	12	118	-14.539%
2026-02-27	18.6500	18.6500	18.6500	18.6500	-11.275%	1	123	-35.389%
2026-02-26	21.0200	21.0200	21.0200	21.0200	+13.011%	2	123	-42.674%
2026-02-24	18.6000	18.6000	18.6000	18.6000	-6.486%	6	123	-35.215%
2026-02-20	19.6200	19.8900	19.6200	19.8900	+18.888%	13	123	-39.417%
2026-02-19	16.7300	16.7300	16.7300	16.7300	+3.591%	1	122	-27.974%
2026-02-18	16.1500	16.1500	16.1500	16.1500	+3.261%	1	122	-25.387%
2026-02-17	15.6400	15.6400	15.6400	15.6400	+23.636%	6	123	-22.954%
2026-02-13	12.6500	12.6500	12.6500	12.6500	+15.000%	1	123	-4.743%
2026-02-12	11.0000	11.0000	11.0000	11.0000	+4.762%	1	123	+9.545%
2026-02-10	10.7100	11.1500	10.5000	10.5000	+1.449%	8	122	+14.762%
2026-02-09	9.9000	10.3500	9.9000	10.3500	-26.439%	2	119	+16.425%
2026-02-06	13.6000	14.0700	13.6000	14.0700	+17.250%	2	119	-14.357%
2026-02-05	17.9000	17.9000	12.0000	12.0000	-34.426%	14	118	+0.417%
2026-01-26	19.3800	19.4900	18.3000	18.3000	-14.804%	12	114	-34.153%
2026-01-22	20.9400	21.4800	20.9400	21.4800	+6.866%	23	112	-43.901%
2026-01-21	20.1000	20.1000	20.1000	20.1000	+11.050%	1	89	-40.050%
2026-01-15	18.1000	18.1000	18.1000	18.1000	+4.928%	1	89	-33.425%
2026-01-09	17.2500	17.2500	17.2500	17.2500	+18.557%	1	88	-30.145%
2026-01-07	14.5500	14.5500	14.5500	14.5500	+11.923%	1	87	-17.182%
2026-01-06	13.0000	13.0000	13.0000	13.0000	+3.834%	1	87	-7.308%
2026-01-05	13.0000	13.0000	12.5200	12.5200	+0.160%	2	86	-3.754%
2025-12-31	12.5000	12.5000	12.5000	12.5000	-3.846%	2	86	-3.600%
2025-12-30	13.0000	13.0000	13.0000	13.0000	-4.412%	1	86	-7.308%
2025-12-29	13.6400	13.6400	13.6000	13.6000	+1.417%	2	87	-11.397%
2025-12-23	13.4100	13.4100	13.4100	13.4100	+2.210%	5	85	-10.142%
2025-12-18	13.1200	13.1200	13.1200	13.1200	-3.671%	1	90	-8.155%
2025-12-15	13.6200	13.6200	13.6200	13.6200	-11.155%	5	89	-11.527%
2025-12-05	16.5000	16.5000	15.3300	15.3300	+2.200%	3	84	-21.396%
2025-12-03	15.4000	15.4000	15.0000	15.0000	+15.741%	4	86	-19.667%
2025-11-26	12.9600	12.9600	12.9600	12.9600	+12.598%	1	84	-7.022%
2025-11-25	11.5100	11.5100	11.5100	11.5100	-11.936%	1	84	+4.692%
2025-11-14	13.0700	13.0700	13.0700	13.0700	-15.130%	20	84	-7.804%
2025-11-11	15.4000	15.4000	15.4000	15.4000	-4.762%	1	92	-21.753%
2025-11-10	16.1400	16.1700	16.1400	16.1700	+25.349%	6	92	-25.479%
2025-11-07	13.0000	13.5000	12.8400	12.9000	-7.857%	5	92	-6.589%
2025-11-06	16.3500	16.3500	14.0000	14.0000	-68.694%	28	88	-13.929%
2025-10-30	44.7200	44.7200	44.7200	44.7200	-6.833%	1	68	-73.055%
2025-10-29	48.0000	48.0000	48.0000	48.0000	+3.896%	1	68	-74.896%
2025-10-27	46.2000	46.2000	46.2000	46.2000	-17.130%	2	67	-73.918%
2025-10-13	55.7500	55.7500	55.7500	55.7500	+12.626%	2	67	-78.386%
2025-10-10	54.0500	54.0500	49.5000	49.5000	-19.368%	5	69	-75.657%
2025-10-08	61.3900	61.3900	61.3900	61.3900	+18.399%	3	68	-80.371%
2025-09-24	51.8500	51.8500	51.8500	51.8500	-8.554%	1	69	-76.760%
2025-09-23	56.7000	56.7000	56.7000	56.7000	-0.369%	3	69	-78.748%
2025-09-19	59.1000	59.1000	55.8000	56.9100	-3.379%	12	66	-78.826%
2025-09-16	58.9000	58.9000	58.9000	58.9000	+3.515%	1	68	-79.542%
2025-09-12	56.9000	56.9000	56.9000	56.9000	+6.915%	1	69	-78.822%
2025-09-09	54.9000	54.9000	53.2200	53.2200	+0.188%	12	69	-77.358%
2025-09-04	53.1200	53.1200	53.1200	53.1200	+19.103%	1	65	-77.316%
2025-09-02	44.6000	44.6000	44.6000	44.6000	-7.141%	1	66	-72.982%
2025-08-28	48.0300	48.0300	48.0300	48.0300	+27.401%	1	67	-74.912%
2025-08-26	37.7000	37.7000	37.7000	37.7000	-13.809%	5	67	-68.037%
2025-08-13	42.7000	43.7400	42.7000	43.7400	+20.496%	6	67	-72.451%
2025-08-11	36.3000	36.3000	36.3000	36.3000	+26.261%	1	70	-66.804%
2025-08-08	30.0000	30.0000	28.7500	28.7500	+4.545%	4	71	-58.087%
2025-08-07	25.7300	28.6900	24.7000	27.5000	-21.406%	18	70	-56.182%
2025-08-06	34.9500	35.0000	34.9500	34.9900	-1.437%	3	64	-65.562%
2025-08-05	35.5000	35.5000	35.5000	35.5000	-16.471%	5	64	-66.056%
2025-07-24	42.5000	42.5000	42.5000	42.5000	-2.074%	2	59	-71.647%
2025-07-23	43.4000	43.4000	43.4000	43.4000	+2.118%	3	61	-72.235%
2025-07-18	42.3500	42.5000	42.3500	42.5000	+15.646%	3	64	-71.647%
2025-07-17	35.6900	36.7500	35.6800	36.7500	+8.439%	5	65	-67.211%
2025-07-16	33.8900	33.8900	33.8900	33.8900	-6.896%	1	70	-64.444%
2025-07-15	33.6900	36.4000	33.6900	36.4000	-1.887%	8	69	-66.896%
2025-07-11	37.4500	38.0000	37.1000	37.1000	-8.236%	3	61	-67.520%
2025-07-09	40.4300	40.4300	40.4300	40.4300	-0.173%	1	58	-70.195%
2025-07-08	40.5000	40.5000	40.5000	40.5000	-11.572%	1	57	-70.247%
2025-07-07	45.8000	45.8000	45.8000	45.8000	-11.033%	1	56	-73.690%
2025-07-02	51.1000	51.4800	51.1000	51.4800	+2.673%	3	55	-76.593%
2025-07-01	50.1400	50.1400	50.1400	50.1400	+4.046%	1	56	-75.967%
2025-06-27	48.1900	48.1900	48.1900	48.1900	+6.544%	1	55	-74.995%
2025-06-25	45.2300	45.2300	45.2300	45.2300	+2.099%	1	56	-73.358%
2025-06-20	43.0200	44.3000	43.0200	44.3000	-12.451%	22	56	-72.799%
2025-06-13	50.6000	50.6000	50.6000	50.6000	-0.978%	8	55	-76.186%
2025-06-12	51.1000	51.1000	51.1000	51.1000	+32.041%	1	51	-76.419%
2025-06-02	38.7000	38.7000	38.7000	38.7000	-5.286%	2	52	-68.863%
2025-05-30	40.8600	40.8600	40.8600	40.8600	-1.826%	2	54	-70.509%
2025-05-29	41.0000	41.7200	39.9700	41.6200	+98.190%	31	54	-71.048%
2025-05-23	20.0800	21.0000	20.0800	21.0000	+8.808%	6	51	-42.619%
2025-05-16	19.8000	19.8000	19.3000	19.3000	+2.387%	8	51	-37.565%
2025-05-13	18.8500	18.8500	18.8500	18.8500	+11.737%	1	49	-36.074%
2025-05-12	16.8700	16.8700	16.8700	16.8700	+14.684%	2	49	-28.571%
2025-05-05	14.7100	14.7100	14.7100	14.7100	+44.641%	1	49	-18.083%
2025-04-23	10.1700	10.1700	10.1700	10.1700	+41.446%	1	48	+18.486%
2025-04-17	7.1900	7.1900	7.1900	7.1900	-0.416%	2	46	+67.594%
2025-04-16	7.3700	7.3700	7.2200	7.2200	-17.955%	8	46	+66.898%
2025-04-08	8.8000	8.8000	8.8000	8.8000	-35.007%	1	43	+36.932%
2025-03-28	13.5400	13.5400	13.5400	13.5400	+9.194%	4	42	-11.004%
2025-03-21	12.5000	12.5000	12.4000	12.4000	-3.876%	20	41	-2.823%
2025-03-20	12.9000	12.9000	12.9000	12.9000	-9.790%	2	42	-6.589%
2025-03-19	14.3000	14.3000	14.3000	14.3000	+8.333%	3	42	-15.734%
2025-03-18	13.2200	13.2200	13.2000	13.2000	-12.000%	13	45	-8.712%
2025-03-17	15.0000	15.0000	15.0000	15.0000	-17.537%	1	32	-19.667%
2025-02-20	18.1900	18.1900	18.1900	18.1900	+1.450%	10	32	-33.755%
2025-02-07	13.5000	17.9300	13.5000	17.9300	-36.418%	38	38	-32.794%
2025-02-06	26.9400	28.2000	26.9400	28.2000	+2.545%	7	31	-57.270%
2025-02-04	27.0600	27.5000	27.0600	27.5000	-12.141%	3	30	-56.182%
2025-02-03	31.3000	31.3000	31.3000	31.3000	-11.080%	1	29	-61.502%
2025-01-31	39.3500	39.3500	35.2000	35.2000	-10.112%	14	28	-65.767%
2025-01-30	40.2200	40.2200	39.0300	39.1600	+0.928%	15	23	-69.229%
2025-01-29	38.8000	38.8000	38.8000	38.8000	-3.290%	1	23	-68.943%
2025-01-28	37.5000	40.6000	36.3000	40.1200	+5.885%	4	23	-69.965%
2025-01-27	39.1600	39.1600	37.8900	37.8900	-38.189%	12	19	-68.197%
2025-01-16	61.3000	61.3000	61.3000	61.3000	-2.389%	1	20	-80.343%
2025-01-15	62.8000	62.8000	62.8000	62.8000	+10.954%	1	21	-80.812%
2024-12-31	56.6000	56.6000	56.6000	56.6000	-9.873%	1	21	-78.710%
2024-12-12	62.8000	62.8000	62.8000	62.8000	-2.847%	1	21	-80.812%
2024-12-04	64.6400	64.6400	64.6400	64.6400	+15.614%	1	20	-81.358%
2024-11-15	55.9100	55.9100	55.9100	55.9100	-9.531%	2	21	-78.448%
2024-11-12	60.8100	61.8000	60.8100	61.8000	+24.471%	2	22	-80.502%
2024-11-08	49.6500	49.6500	49.6500	49.6500	-1.683%	2	22	-75.730%
2024-11-07	50.5000	50.5000	50.5000	50.5000	+32.546%	2	21	-76.139%
2024-11-06	40.8500	40.8500	37.9400	38.1000	-11.333%	5	23	-68.373%
2024-11-05	42.9700	42.9700	42.9700	42.9700	-7.492%	1	20	-71.957%
2024-10-30	44.7500	46.4500	44.7500	46.4500	+4.617%	2	20	-74.058%
2024-10-29	44.4000	44.4000	44.4000	44.4000	-1.878%	2	20	-72.860%
2024-10-28	46.0000	46.0000	45.2500	45.2500	+5.724%	2	22	-73.370%
2024-10-25	42.4000	42.8000	42.4000	42.8000	+0.824%	4	24	-71.846%
2024-10-22	42.4500	42.4500	42.4500	42.4500	-0.818%	2	22	-71.614%
2024-10-18	42.6300	42.8000	42.6300	42.8000	+1.422%	4	20	-71.846%
2024-10-17	42.9000	42.9000	42.2000	42.2000	-5.971%	2	21	-71.445%
2024-10-15	44.5300	44.8800	44.5300	44.8800	+1.081%	12	19	-73.151%
2024-10-11	45.1000	45.1000	44.4000	44.4000	+3.256%	4	7	-72.860%
2024-10-10	43.0000	43.0000	43.0000	43.0000	+13.158%	1	7	-71.977%
2024-10-08	38.0000	38.0000	38.0000	38.0000	-7.543%	2	6	-68.289%
2024-10-03	41.1000	41.1000	41.1000	41.1000	-5.517%	1	4	-70.681%
2024-09-30	43.5000	43.5000	43.5000	43.5000	+2.065%	1	3	-72.299%
2024-09-25	42.6200	42.6200	42.6200	42.6200	-9.319%	1	2	-71.727%
2024-09-24	47.0000	47.0000	47.0000	47.0000	-1.468%	1	2	-74.362%
2024-09-23	47.7000	47.7000	47.7000	47.7000	0.000%	1	1	-74.738%