Dark

ELF20270115C125
ELF Jan 15 2027 125.00 Call (ELF270115C00125000)
option OPRA

EOD

Aug 6, 2026

7.75+21.855%(+1.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.0500	8.0500	7.7500	7.7500	+21.855%	3	271	0.000%
2026-08-05	7.4300	7.4300	6.3600	6.3600	-9.143%	5	270	+21.855%
2026-08-04	7.0000	7.0000	7.0000	7.0000	+40.000%	4	272	+10.714%
2026-07-30	5.0000	5.0000	5.0000	5.0000	-7.919%	1	268	+55.000%
2026-07-29	5.9500	5.9500	5.4300	5.4300	-3.036%	2	269	+42.726%
2026-07-27	5.1500	5.6000	5.1500	5.6000	+30.841%	2	269	+38.393%
2026-07-24	3.9500	4.2800	3.9500	4.2800	-18.476%	2	268	+81.075%
2026-07-21	5.4000	5.4000	5.1500	5.2500	+5.000%	44	266	+47.619%
2026-07-20	3.8700	5.0000	3.8700	5.0000	+17.647%	32	254	+55.000%
2026-07-16	4.2500	4.2500	4.2500	4.2500	-6.593%	1	259	+82.353%
2026-07-13	4.5500	4.5500	4.5500	4.5500	+7.820%	3	258	+70.330%
2026-07-07	4.2200	4.2200	4.2200	4.2200	-1.860%	1	261	+83.649%
2026-07-06	4.4500	4.4500	4.2400	4.3000	-21.818%	10	262	+80.233%
2026-07-01	5.5000	5.5000	5.5000	5.5000	+25.000%	15	262	+40.909%
2026-06-30	3.3000	4.4000	3.3000	4.4000	+46.667%	2	262	+76.136%
2026-06-26	3.0000	3.0000	3.0000	3.0000	+18.110%	2	261	+158.333%
2026-06-24	2.5400	2.5400	2.5400	2.5400	-11.806%	1	259	+205.118%
2026-06-18	3.0000	3.0000	2.8800	2.8800	-28.889%	2	258	+169.097%
2026-06-16	3.8900	4.0500	3.8900	4.0500	+50.000%	3	258	+91.358%
2026-06-15	2.9000	2.9000	2.7000	2.7000	0.000%	14	257	+187.037%
2026-06-12	2.7000	2.7000	2.7000	2.7000	+11.111%	1	256	+187.037%
2026-06-10	2.5000	2.5000	2.4300	2.4300	+41.279%	13	255	+218.930%
2026-06-09	1.7200	1.7200	1.7200	1.7200	+7.500%	10	258	+350.581%
2026-06-05	1.7300	1.7300	1.6000	1.6000	-2.439%	3	258	+384.375%
2026-06-03	1.5600	1.6400	1.5600	1.6400	0.000%	5	260	+372.561%
2026-06-02	1.6300	1.6800	1.6300	1.6400	-10.383%	44	260	+372.561%
2026-06-01	1.8300	1.8300	1.8300	1.8300	-14.884%	1	281	+323.497%
2026-05-29	2.3000	2.3000	2.1500	2.1500	+0.467%	2	280	+260.465%
2026-05-28	2.1400	2.1400	2.1400	2.1400	-7.759%	1	281	+262.150%
2026-05-27	2.0000	2.3200	2.0000	2.3200	+33.333%	16	281	+234.052%
2026-05-21	1.7600	1.7600	1.7400	1.7400	-11.675%	8	281	+345.402%
2026-05-20	2.0000	2.0000	1.9600	1.9700	-4.831%	7	282	+293.401%
2026-05-12	1.9500	2.0700	1.9500	2.0700	-32.131%	13	284	+274.396%
2026-05-07	3.0500	3.0500	3.0500	3.0500	+15.094%	1	281	+154.098%
2026-05-06	2.4200	2.8600	2.4200	2.6500	-5.357%	27	281	+192.453%
2026-05-01	2.8400	2.8400	2.8000	2.8000	-13.846%	6	278	+176.786%
2026-04-30	3.2500	3.2500	3.2500	3.2500	+12.847%	1	278	+138.462%
2026-04-29	2.8800	2.8800	2.8800	2.8800	-4.636%	3	277	+169.097%
2026-04-28	3.0500	3.0500	3.0200	3.0200	-16.804%	6	278	+156.623%
2026-04-22	3.6300	3.6300	3.6300	3.6300	-20.395%	1	279	+113.499%
2026-04-15	4.5600	4.5600	4.5600	4.5600	+9.880%	1	279	+69.956%
2026-04-14	3.8500	4.3200	3.8500	4.1500	+5.867%	113	278	+86.747%
2026-04-13	3.9200	3.9200	3.9200	3.9200	+8.889%	2	386	+97.704%
2026-04-10	3.4300	3.6000	3.2800	3.6000	-10.000%	38	386	+115.278%
2026-04-08	3.9000	4.0000	3.8700	4.0000	+25.786%	46	395	+93.750%
2026-04-07	3.1800	3.1800	3.1800	3.1800	-10.674%	10	349	+143.711%
2026-04-06	2.9000	3.5600	2.9000	3.5600	+24.912%	91	339	+117.697%
2026-04-02	2.8500	2.8500	2.8500	2.8500	-3.390%	1	258	+171.930%
2026-03-31	2.7400	2.9500	2.6900	2.9500	-7.813%	7	258	+162.712%
2026-03-30	3.1500	3.2100	3.1500	3.2000	-31.915%	33	260	+142.188%
2026-03-26	4.7000	4.7000	4.7000	4.7000	+0.642%	1	230	+64.894%
2026-03-24	5.0000	5.1100	4.6700	4.6700	-23.191%	3	230	+65.953%
2026-03-23	6.0800	6.0800	6.0800	6.0800	+41.395%	3	229	+27.467%
2026-03-19	4.3000	4.3000	4.3000	4.3000	-31.746%	3	226	+80.233%
2026-03-17	6.3000	6.3000	6.3000	6.3000	+5.705%	1	226	+23.016%
2026-03-13	5.7000	5.9600	5.7000	5.9600	-17.680%	2	225	+30.034%
2026-03-12	7.2400	7.2400	7.2400	7.2400	-7.179%	1	224	+7.044%
2026-03-11	8.1000	8.1000	7.8000	7.8000	+3.311%	2	225	-0.641%
2026-03-10	7.1000	7.5500	7.1000	7.5500	+1.342%	4	223	+2.649%
2026-03-09	7.0000	7.4500	7.0000	7.4500	-5.096%	3	223	+4.027%
2026-03-05	8.0000	8.0000	7.8200	7.8500	-2.967%	3	222	-1.274%
2026-03-03	8.0900	8.0900	8.0900	8.0900	-5.269%	1	223	-4.203%
2026-03-02	9.3700	9.3700	8.5400	8.5400	-28.952%	11	222	-9.251%
2026-02-27	11.8700	12.0200	11.8700	12.0200	-11.292%	41	212	-35.524%
2026-02-24	13.7300	13.7300	13.5500	13.5500	+4.231%	5	193	-42.804%
2026-02-23	13.0000	13.0000	13.0000	13.0000	-1.515%	1	192	-40.385%
2026-02-20	14.3600	14.3600	12.8300	13.2000	+31.343%	32	191	-41.288%
2026-02-17	10.5000	10.5000	10.0500	10.0500	+26.574%	6	179	-22.886%
2026-02-13	7.9400	7.9400	7.9400	7.9400	+15.407%	1	178	-2.393%
2026-02-11	6.3800	6.8800	6.3500	6.8800	+4.242%	5	178	+12.645%
2026-02-10	6.6000	6.6000	6.6000	6.6000	-38.889%	2	179	+17.424%
2026-02-06	10.8000	10.8000	10.8000	10.8000	+43.426%	1	181	-28.241%
2026-02-05	9.8500	9.8500	7.5300	7.5300	-30.019%	18	180	+2.922%
2026-02-04	10.7600	10.7600	10.7600	10.7600	-12.306%	1	192	-27.974%
2026-01-27	12.2700	12.2700	12.2700	12.2700	-3.004%	1	192	-36.838%
2026-01-26	12.6500	12.6500	12.6500	12.6500	-20.290%	1	191	-38.735%
2026-01-22	14.8700	16.0000	14.8700	15.8700	+5.800%	4	191	-51.166%
2026-01-21	15.0000	15.0000	15.0000	15.0000	+32.743%	1	191	-48.333%
2026-01-13	11.3000	11.3000	11.3000	11.3000	-5.833%	1	191	-31.416%
2026-01-08	10.9000	12.0000	10.9000	12.0000	+9.589%	4	191	-35.417%
2026-01-07	9.5500	10.9500	9.5500	10.9500	+21.667%	11	191	-29.224%
2025-12-31	9.0000	9.0000	9.0000	9.0000	+1.124%	1	191	-13.889%
2025-12-30	8.9000	8.9000	8.9000	8.9000	-7.772%	3	191	-12.921%
2025-12-22	9.6500	9.6500	9.6500	9.6500	+4.324%	1	194	-19.689%
2025-12-19	9.2500	9.2500	9.2500	9.2500	-10.800%	2	194	-16.216%
2025-12-15	9.5500	10.3700	9.5500	10.3700	+3.700%	8	194	-25.265%
2025-12-12	10.0000	10.0000	10.0000	10.0000	-5.660%	3	194	-22.500%
2025-12-09	10.6000	10.6000	10.6000	10.6000	+3.113%	1	194	-26.887%
2025-12-08	10.2800	10.2800	10.2800	10.2800	-16.626%	1	194	-24.611%
2025-12-05	12.3300	12.3300	12.3300	12.3300	+8.253%	1	194	-37.145%
2025-12-03	11.2300	11.5600	10.9000	11.3900	+15.752%	206	193	-31.958%
2025-11-28	9.8400	9.8400	9.8400	9.8400	+20.736%	1	177	-21.240%
2025-11-25	8.1500	8.1500	8.1500	8.1500	+5.844%	1	176	-4.908%
2025-11-24	7.7000	7.7000	7.7000	7.7000	-2.532%	2	176	+0.649%
2025-11-21	8.5000	8.5000	7.9000	7.9000	-17.708%	3	178	-1.899%
2025-11-18	9.6000	9.6000	9.6000	9.6000	-6.341%	1	177	-19.271%
2025-11-14	10.2500	10.2500	10.2500	10.2500	+7.330%	1	176	-24.390%
2025-11-13	9.5000	9.6700	9.5000	9.5500	-20.084%	6	176	-18.848%
2025-11-10	12.4300	12.4500	11.9500	11.9500	+29.469%	7	177	-35.146%
2025-11-07	10.1000	10.1000	8.0000	9.2300	-12.095%	15	177	-16.035%
2025-11-06	16.6500	16.6500	9.8500	10.5000	-65.574%	42	183	-26.190%
2025-11-05	33.4500	33.4500	30.5000	30.5000	-7.576%	2	184	-74.590%
2025-11-03	32.0000	33.0000	32.0000	33.0000	-3.846%	3	181	-76.515%
2025-10-31	33.5000	34.3200	33.5000	34.3200	-3.160%	2	181	-77.418%
2025-10-30	36.0000	36.0000	35.4400	35.4400	-7.780%	2	180	-78.132%
2025-10-29	38.4300	38.4300	38.4300	38.4300	-1.588%	1	179	-79.833%
2025-10-28	37.6500	39.0500	37.6500	39.0500	+7.162%	3	178	-80.154%
2025-10-27	36.4400	36.4400	36.4400	36.4400	+2.851%	1	176	-78.732%
2025-10-24	35.4300	35.4300	35.4300	35.4300	-0.589%	2	176	-78.126%
2025-10-22	35.6400	35.6400	35.6400	35.6400	-7.429%	1	177	-78.255%
2025-10-20	35.0500	38.5000	35.0500	38.5000	-15.847%	7	176	-79.870%
2025-10-16	45.6900	45.7500	45.6900	45.7500	+0.882%	2	176	-83.060%
2025-10-15	44.3500	45.3500	44.3500	45.3500	+10.610%	2	178	-82.911%
2025-10-10	40.8000	41.0000	40.8000	41.0000	-18.000%	3	178	-81.098%
2025-10-09	50.4000	50.6600	50.0000	50.0000	-1.826%	3	177	-84.500%
2025-10-08	50.9300	50.9300	50.9300	50.9300	+10.000%	2	178	-84.783%
2025-10-07	46.3000	46.3000	46.3000	46.3000	+3.348%	1	181	-83.261%
2025-10-06	44.4000	44.8000	44.4000	44.8000	+7.100%	3	181	-82.701%
2025-10-02	43.2000	43.2000	41.8300	41.8300	-0.759%	2	184	-81.473%
2025-10-01	42.1500	42.1500	42.1500	42.1500	+8.634%	10	186	-81.613%
2025-09-29	38.8000	38.8000	38.8000	38.8000	-4.481%	1	179	-80.026%
2025-09-26	40.6200	40.6200	40.6200	40.6200	+6.895%	10	178	-80.921%
2025-09-25	36.4000	38.0000	36.4000	38.0000	-4.881%	2	184	-79.605%
2025-09-24	42.0000	42.0000	39.9500	39.9500	-13.152%	3	184	-80.601%
2025-09-23	46.0000	46.0000	46.0000	46.0000	+4.002%	1	185	-83.152%
2025-09-22	44.5000	44.5000	44.2300	44.2300	-9.272%	2	185	-82.478%
2025-09-19	49.5000	49.5000	46.4600	48.7500	-4.130%	6	186	-84.103%
2025-09-18	53.0000	53.0000	50.8500	50.8500	-2.004%	4	189	-84.759%
2025-09-17	51.6100	52.1200	51.6100	51.8900	+8.330%	56	185	-85.065%
2025-09-16	50.4500	50.4500	47.9000	47.9000	-2.721%	4	185	-83.820%
2025-09-15	47.7900	49.2400	47.6000	49.2400	+15.478%	64	186	-84.261%
2025-09-12	43.7800	44.0000	42.0000	42.6400	+1.524%	18	199	-81.825%
2025-09-11	42.0000	42.0000	42.0000	42.0000	-2.098%	2	202	-81.548%
2025-09-10	42.9000	42.9000	42.9000	42.9000	-4.454%	1	203	-81.935%
2025-09-09	43.9800	44.9000	43.9800	44.9000	+5.251%	3	204	-82.739%
2025-09-08	43.8900	44.5600	42.6600	42.6600	-1.705%	14	205	-81.833%
2025-09-05	44.0400	44.0400	43.4000	43.4000	+3.333%	6	209	-82.143%
2025-09-04	42.0600	44.2000	41.7000	42.0000	+16.537%	23	209	-81.548%
2025-09-02	34.4000	36.0400	34.4000	36.0400	-0.716%	3	203	-78.496%
2025-08-29	39.8100	41.0800	36.3000	36.3000	-2.341%	8	202	-78.650%
2025-08-28	37.1700	37.1700	37.1700	37.1700	+32.845%	1	202	-79.150%
2025-08-26	28.1300	28.1300	27.6000	27.9800	-4.014%	3	203	-72.302%
2025-08-25	29.1000	29.1500	29.1000	29.1500	-4.269%	5	201	-73.413%
2025-08-21	29.6000	30.4500	29.6000	30.4500	-3.639%	7	197	-74.548%
2025-08-20	31.1000	33.9500	31.1000	31.6000	-7.791%	5	197	-75.475%
2025-08-19	34.5000	34.6500	34.2400	34.2700	+1.842%	8	195	-77.385%
2025-08-18	32.5000	34.2700	32.5000	33.6500	+13.682%	12	191	-76.969%
2025-08-15	31.9400	31.9400	29.6000	29.6000	-8.783%	2	197	-73.818%
2025-08-14	32.4500	32.4500	32.4500	32.4500	-6.268%	1	199	-76.117%
2025-08-13	34.6200	34.6200	34.6200	34.6200	+12.476%	1	198	-77.614%
2025-08-12	28.2500	31.3000	28.2500	30.7800	+16.151%	12	199	-74.821%
2025-08-11	26.5000	26.5000	26.5000	26.5000	+20.455%	2	187	-70.755%
2025-08-08	24.5500	24.5500	22.0000	22.0000	+14.643%	6	185	-64.773%
2025-08-07	19.2500	19.2500	19.1900	19.1900	-37.082%	2	182	-59.614%
2025-08-04	30.5000	30.5000	30.5000	30.5000	-1.771%	10	181	-74.590%
2025-08-01	31.0500	31.0500	31.0500	31.0500	-15.395%	10	191	-75.040%
2025-07-31	35.8700	36.7000	35.8700	36.7000	+11.212%	10	181	-78.883%
2025-07-24	33.0000	33.0000	33.0000	33.0000	-1.581%	2	181	-76.515%
2025-07-23	34.5500	34.5500	33.5300	33.5300	+13.738%	6	181	-76.886%
2025-07-21	30.5500	30.5500	29.4800	29.4800	-7.003%	4	187	-73.711%
2025-07-18	31.7000	31.7000	31.7000	31.7000	+21.783%	3	185	-75.552%
2025-07-16	26.0300	26.0300	26.0300	26.0300	-6.029%	12	182	-70.227%
2025-07-15	26.9200	29.1000	26.9200	27.7000	+1.465%	64	174	-72.022%
2025-07-14	27.3000	27.3000	27.3000	27.3000	-6.186%	4	116	-71.612%
2025-07-11	29.2200	29.6700	29.1000	29.1000	-10.268%	4	120	-73.368%
2025-07-10	32.4300	32.4300	32.4300	32.4300	+1.217%	11	116	-76.102%
2025-07-08	32.1200	32.1200	32.0400	32.0400	-25.402%	11	105	-75.811%
2025-07-02	42.2000	42.9500	42.2000	42.9500	+10.411%	5	95	-81.956%
2025-06-30	38.9000	38.9000	38.9000	38.9000	-0.715%	1	96	-80.077%
2025-06-26	39.1600	39.1800	39.1600	39.1800	+1.240%	3	96	-80.219%
2025-06-25	36.9700	40.0700	36.3000	38.7000	+2.246%	10	96	-79.974%
2025-06-24	38.4000	38.4000	37.8500	37.8500	+9.933%	2	94	-79.524%
2025-06-20	34.4300	34.4300	34.4300	34.4300	-12.168%	20	94	-77.491%
2025-06-18	39.2000	39.2000	39.2000	39.2000	-4.227%	1	94	-80.230%
2025-06-17	38.9000	40.9300	38.9000	40.9300	-4.436%	11	94	-81.065%
2025-06-16	42.8300	42.8300	42.8300	42.8300	-0.557%	10	94	-81.905%
2025-06-13	43.0700	43.0700	43.0700	43.0700	-0.989%	20	101	-82.006%
2025-06-12	41.8000	43.5000	41.8000	43.5000	+8.479%	2	111	-82.184%
2025-06-11	38.5600	40.4000	38.5600	40.1000	+5.526%	9	110	-80.673%
2025-06-10	38.0000	38.0000	38.0000	38.0000	+7.955%	3	106	-79.605%
2025-06-09	36.4700	36.4700	35.2000	35.2000	-2.897%	16	108	-77.983%
2025-06-06	36.2500	36.2500	36.2500	36.2500	+6.149%	2	100	-78.621%
2025-06-05	34.1500	34.1500	34.1500	34.1500	-4.556%	4	101	-77.306%
2025-06-04	35.7800	35.7800	35.7800	35.7800	+7.512%	1	104	-78.340%
2025-06-03	34.1800	34.1800	33.2800	33.2800	+0.848%	15	104	-76.713%
2025-05-30	33.0000	33.0000	33.0000	33.0000	-1.198%	100	95	-76.515%
2025-05-29	36.8000	37.4000	32.0000	33.4000	+56.808%	5	45	-76.796%
2025-05-28	21.3000	21.3000	21.3000	21.3000	+3.048%	4	46	-63.615%
2025-05-27	20.3000	20.8700	20.3000	20.6700	+22.671%	5	46	-62.506%
2025-05-23	16.2000	16.8500	16.2000	16.8500	+60.171%	4	48	-54.006%
2025-05-02	10.5200	10.5200	10.5200	10.5200	+22.184%	2	48	-26.331%
2025-04-25	8.6100	8.6100	8.6100	8.6100	+68.824%	10	47	-9.988%
2025-04-16	5.2500	5.2500	5.1000	5.1000	-12.069%	4	52	+51.961%
2025-04-15	5.8000	5.8000	5.8000	5.8000	-6.452%	10	49	+33.621%
2025-04-11	5.7500	6.2000	5.7500	6.2000	-8.689%	8	49	+25.000%
2025-04-09	6.7900	6.7900	6.7900	6.7900	+8.640%	5	53	+14.138%
2025-04-08	6.2500	6.2500	6.2500	6.2500	-9.682%	1	53	+24.000%
2025-04-04	7.7400	7.7400	6.9200	6.9200	-10.594%	4	53	+11.994%
2025-04-03	7.5200	7.7400	7.5200	7.7400	-21.020%	4	55	+0.129%
2025-03-24	10.2000	10.3000	9.8000	9.8000	-3.922%	12	51	-20.918%
2025-03-19	10.6800	10.6800	10.2000	10.2000	-27.143%	4	59	-24.020%
2025-03-12	14.0000	14.0000	14.0000	14.0000	+34.615%	1	57	-44.643%
2025-03-04	10.2000	10.4000	10.1900	10.4000	-20.973%	21	57	-25.481%
2025-02-28	13.1600	13.1600	13.1600	13.1600	-1.791%	2	37	-41.109%
2025-02-27	13.4000	13.4000	13.4000	13.4000	-4.286%	6	36	-42.164%
2025-02-25	14.0000	14.0000	14.0000	14.0000	-13.205%	6	40	-44.643%
2025-02-13	16.1200	16.1300	16.1200	16.1300	+19.217%	2	40	-51.953%
2025-02-07	11.1000	14.7200	11.1000	13.5300	-37.070%	42	40	-42.720%
2025-02-06	21.8900	21.8900	21.5000	21.5000	+0.047%	2	39	-63.953%
2025-02-05	22.1800	22.1800	21.4900	21.4900	-0.693%	2	38	-63.937%
2025-02-04	21.6400	21.6400	21.6400	21.6400	-13.785%	2	37	-64.187%
2025-02-03	24.7000	25.1000	24.7000	25.1000	-17.705%	3	35	-69.124%
2025-01-31	30.5000	30.5000	30.5000	30.5000	-2.556%	2	32	-74.590%
2025-01-27	31.3000	31.3000	31.3000	31.3000	-39.808%	1	31	-75.240%
2025-01-15	52.0000	52.0000	52.0000	52.0000	+5.051%	3	31	-85.096%
2025-01-13	49.5000	49.5000	49.5000	49.5000	+5.319%	1	31	-84.343%
2025-01-02	47.6000	47.6000	47.0000	47.0000	-4.935%	2	31	-83.511%
2024-12-30	50.9000	50.9000	49.4400	49.4400	+0.816%	3	29	-84.324%
2024-12-27	49.0400	49.0400	49.0400	49.0400	-3.541%	2	26	-84.197%
2024-11-22	47.2300	51.0800	47.2300	50.8400	+16.126%	6	25	-84.756%
2024-11-18	43.7800	43.7800	43.7800	43.7800	-19.817%	1	22	-82.298%
2024-11-11	53.8300	54.6000	53.8300	54.6000	+30.217%	5	23	-85.806%
2024-11-08	42.2800	42.3500	41.9300	41.9300	-6.406%	6	26	-81.517%
2024-11-07	46.6500	47.6800	44.6500	44.8000	+18.833%	15	27	-82.701%
2024-10-29	37.7000	37.7000	37.7000	37.7000	-0.475%	2	16	-79.443%
2024-10-15	37.8800	37.8800	37.8800	37.8800	-9.831%	2	16	-79.541%
2024-10-14	39.2800	42.0500	39.2800	42.0100	+13.541%	5	16	-81.552%
2024-10-10	37.0000	37.0000	37.0000	37.0000	+7.558%	2	11	-79.054%
2024-10-03	33.6000	35.2500	33.5000	34.4000	-2.273%	10	9	-77.471%
2024-10-02	35.4000	35.4000	35.2000	35.2000	0.000%	2	2	-77.983%