Dark

ELF20270115C140
ELF Jan 15 2027 140.00 Call (ELF270115C00140000)
option OPRA

EOD

Aug 6, 2026

5.20+1.961%(+0.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.1000	6.1000	4.5000	5.2000	+1.961%	15	243	0.000%
2026-08-05	5.0600	5.1000	5.0600	5.1000	+2.000%	3	235	+1.961%
2026-08-04	4.7500	5.0000	4.7500	5.0000	+21.951%	9	234	+4.000%
2026-08-03	3.8500	4.1000	3.8500	4.1000	+10.811%	2	232	+26.829%
2026-07-28	3.8200	3.8200	3.7000	3.7000	+5.413%	11	232	+40.541%
2026-07-27	3.5100	3.5100	3.5100	3.5100	+21.034%	1	231	+48.148%
2026-07-16	2.9000	2.9000	2.9000	2.9000	+5.455%	1	231	+79.310%
2026-07-15	2.6600	2.7500	2.6600	2.7500	+3.383%	2	232	+89.091%
2026-07-14	2.9500	2.9500	2.6600	2.6600	-13.636%	2	233	+95.489%
2026-07-09	3.0800	3.0800	3.0800	3.0800	-10.725%	1	233	+68.831%
2026-07-08	3.4500	3.4500	3.4500	3.4500	+5.183%	1	234	+50.725%
2026-07-02	3.2900	3.2900	3.2800	3.2800	-13.684%	2	234	+58.537%
2026-07-01	3.4800	3.8000	3.2000	3.8000	+24.183%	10	234	+36.842%
2026-06-30	2.6800	3.0600	2.6800	3.0600	+41.667%	3	224	+69.935%
2026-06-29	2.1600	2.1600	2.1600	2.1600	+2.370%	2	223	+140.741%
2026-06-17	2.1100	2.1100	2.1100	2.1100	+30.247%	1	225	+146.445%
2026-06-11	1.5000	1.6200	1.5000	1.6200	+4.516%	2	225	+220.988%
2026-06-10	1.5500	1.5500	1.5500	1.5500	+40.909%	1	224	+235.484%
2026-06-03	1.1000	1.1000	1.1000	1.1000	-12.000%	1	223	+372.727%
2026-06-02	1.2500	1.2500	1.2500	1.2500	-2.344%	1	223	+316.000%
2026-06-01	1.2800	1.2800	1.2800	1.2800	-18.471%	1	223	+306.250%
2026-05-27	1.3500	1.5700	1.3500	1.5700	+21.705%	19	223	+231.210%
2026-05-22	1.2600	1.2900	1.2600	1.2900	-4.444%	2	218	+303.101%
2026-05-21	1.2700	1.6900	1.2700	1.3500	-14.013%	13	222	+285.185%
2026-05-20	1.5700	1.5700	1.5700	1.5700	+0.641%	2	222	+231.210%
2026-05-19	1.6100	1.6100	1.4800	1.5600	+4.000%	11	224	+233.333%
2026-05-13	1.5100	1.5100	1.5000	1.5000	+3.448%	3	224	+246.667%
2026-05-12	1.3500	1.4500	1.3500	1.4500	-24.479%	11	224	+258.621%
2026-05-11	1.9400	1.9400	1.6700	1.9200	0.000%	13	224	+170.833%
2026-05-08	1.9200	1.9200	1.9200	1.9200	-0.518%	1	223	+170.833%
2026-05-05	1.9600	1.9600	1.9300	1.9300	-3.500%	64	223	+169.430%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-7.834%	1	192	+160.000%
2026-05-01	2.1700	2.1700	2.1700	2.1700	-4.825%	6	192	+139.631%
2026-04-27	2.2800	2.2800	2.2800	2.2800	-16.788%	1	192	+128.070%
2026-04-23	2.6000	2.7400	2.6000	2.7400	-5.842%	16	191	+89.781%
2026-04-14	3.0400	3.0600	2.9100	2.9100	+20.747%	11	204	+78.694%
2026-04-10	2.4100	2.4100	2.4100	2.4100	-2.823%	1	195	+115.768%
2026-04-09	2.4800	2.4800	2.4800	2.4800	+15.349%	2	196	+109.677%
2026-04-07	2.1500	2.1500	2.1500	2.1500	+1.896%	1	195	+141.860%
2026-04-02	2.0000	2.1100	2.0000	2.1100	-22.711%	3	194	+146.445%
2026-03-27	2.7300	2.7300	2.7300	2.7300	-17.273%	11	194	+90.476%
2026-03-26	3.3000	3.3000	3.3000	3.3000	-2.655%	1	183	+57.576%
2026-03-25	3.3200	3.3900	3.3100	3.3900	+13.758%	71	182	+53.392%
2026-03-23	2.9800	2.9800	2.9800	2.9800	-22.193%	2	135	+74.497%
2026-03-19	3.8300	3.8300	3.8300	3.8300	-10.304%	1	133	+35.770%
2026-03-18	4.9300	4.9300	4.1000	4.2700	-11.959%	7	134	+21.780%
2026-03-09	4.9500	4.9500	4.8500	4.8500	-19.301%	2	131	+7.216%
2026-03-06	6.0100	6.0100	6.0100	6.0100	-45.611%	1	131	-13.478%
2026-02-26	10.8000	11.0500	10.8000	11.0500	+10.500%	7	131	-52.941%
2026-02-25	10.0000	10.0000	10.0000	10.0000	-3.846%	3	135	-48.000%
2026-02-24	10.5700	10.5700	10.4000	10.4000	+26.829%	3	135	-50.000%
2026-02-23	8.2000	8.2000	8.2000	8.2000	-10.284%	1	136	-36.585%
2026-02-19	9.1400	9.1400	9.1400	9.1400	+14.536%	1	136	-43.107%
2026-02-17	8.0200	8.0200	7.9800	7.9800	+56.471%	3	137	-34.837%
2026-02-12	5.2000	5.2000	5.1000	5.1000	+7.822%	2	138	+1.961%
2026-02-11	4.7300	4.7300	4.7300	4.7300	-12.569%	1	137	+9.937%
2026-02-10	5.4100	5.4100	5.4100	5.4100	+0.371%	1	137	-3.882%
2026-02-09	6.7500	6.7500	5.2500	5.3900	-18.333%	13	137	-3.525%
2026-02-06	6.6000	6.6000	6.6000	6.6000	-0.752%	1	133	-21.212%
2026-02-05	6.6500	6.6500	6.6500	6.6500	-29.180%	1	134	-21.805%
2026-02-03	9.3900	9.3900	9.3900	9.3900	+4.566%	1	133	-44.622%
2026-02-02	8.6800	8.9800	8.6800	8.9800	-0.222%	16	133	-42.094%
2026-01-29	9.0000	9.0000	9.0000	9.0000	+2.273%	1	132	-42.222%
2026-01-28	8.8000	8.8000	8.8000	8.8000	-13.300%	1	132	-40.909%
2026-01-26	10.1500	10.1500	10.1500	10.1500	-6.279%	4	132	-48.768%
2026-01-21	10.8300	10.8300	10.8300	10.8300	+4.235%	1	128	-51.985%
2026-01-20	9.6000	10.3900	9.6000	10.3900	-4.679%	51	128	-49.952%
2026-01-16	10.7200	10.9000	9.9500	10.9000	+15.344%	3	126	-52.294%
2026-01-12	9.4500	9.4500	9.4500	9.4500	-3.963%	1	126	-44.974%
2026-01-08	9.8400	9.8400	9.8400	9.8400	+18.127%	5	125	-47.154%
2026-01-07	8.3300	8.3300	8.3300	8.3300	+28.154%	1	125	-37.575%
2025-12-31	6.5000	6.5000	6.5000	6.5000	+3.175%	19	144	-20.000%
2025-12-30	6.3000	6.3000	6.3000	6.3000	-26.744%	9	144	-17.460%
2025-12-29	8.6000	8.6000	8.6000	8.6000	+12.861%	1	144	-39.535%
2025-12-15	7.6200	7.6200	7.6200	7.6200	-1.423%	1	144	-31.759%
2025-12-10	7.7300	7.7300	7.7300	7.7300	-19.058%	1	143	-32.730%
2025-12-05	9.5500	9.5500	9.5500	9.5500	-4.020%	1	143	-45.550%
2025-12-04	8.2400	9.9500	8.2400	9.9500	+55.469%	2	144	-47.739%
2025-11-25	6.4000	6.4000	6.4000	6.4000	-7.112%	1	143	-18.750%
2025-11-18	6.4200	6.8900	6.4200	6.8900	-19.603%	3	144	-24.528%
2025-11-13	8.5700	8.5700	8.5700	8.5700	-0.117%	2	143	-39.323%
2025-11-11	8.5800	8.5800	8.5800	8.5800	-12.627%	2	145	-39.394%
2025-11-10	9.4000	9.9300	9.4000	9.8200	+21.988%	5	145	-47.047%
2025-11-07	6.5000	8.0500	6.5000	8.0500	+0.625%	14	143	-35.404%
2025-11-06	9.0000	9.2500	8.0000	8.0000	-69.731%	5	141	-35.000%
2025-11-05	24.9000	27.1000	24.9000	26.4300	-8.862%	41	141	-80.325%
2025-10-30	27.8000	29.0000	27.8000	29.0000	+1.505%	3	117	-82.069%
2025-10-24	28.5700	28.5700	28.5700	28.5700	-3.054%	3	117	-81.799%
2025-10-22	29.5700	29.5700	29.1800	29.4700	-4.007%	4	114	-82.355%
2025-10-21	30.7000	30.7000	30.7000	30.7000	-1.286%	1	113	-83.062%
2025-10-20	31.1000	31.1000	31.1000	31.1000	-21.166%	1	112	-83.280%
2025-10-17	39.4500	39.4500	39.4500	39.4500	-0.253%	1	112	-86.819%
2025-10-16	39.1500	39.5500	39.1500	39.5500	+21.245%	3	111	-86.852%
2025-10-14	32.6200	32.6200	32.6200	32.6200	-5.586%	1	112	-84.059%
2025-10-10	37.0000	37.0000	34.5500	34.5500	-20.023%	4	112	-84.949%
2025-10-09	43.2000	43.2000	43.2000	43.2000	+2.735%	2	110	-87.963%
2025-10-08	42.0500	42.0500	42.0500	42.0500	+5.125%	2	110	-87.634%
2025-10-07	40.0000	40.0000	40.0000	40.0000	+10.072%	2	111	-87.000%
2025-10-02	35.0000	36.3400	35.0000	36.3400	+3.769%	26	111	-85.691%
2025-10-01	35.0200	35.0200	35.0200	35.0200	+7.654%	1	111	-85.151%
2025-09-26	31.7000	32.9500	31.7000	32.5300	+2.167%	4	112	-84.015%
2025-09-25	32.5000	32.5000	31.8400	31.8400	-6.215%	2	110	-83.668%
2025-09-24	33.9500	33.9500	33.9500	33.9500	-11.496%	1	108	-84.683%
2025-09-23	38.9300	38.9300	38.3500	38.3600	+0.157%	3	108	-86.444%
2025-09-22	38.3000	38.3000	38.3000	38.3000	-15.824%	2	107	-86.423%
2025-09-17	45.3000	45.5000	45.3000	45.5000	+9.903%	27	105	-88.571%
2025-09-16	42.4200	42.4200	41.3700	41.4000	-2.358%	4	116	-87.440%
2025-09-15	41.7700	42.4000	41.7700	42.4000	+7.587%	5	118	-87.736%
2025-09-12	39.4100	39.4100	39.4100	39.4100	+6.600%	2	119	-86.805%
2025-09-09	37.4800	37.5300	36.9700	36.9700	-1.936%	28	117	-85.935%
2025-09-08	37.7000	37.7000	37.7000	37.7000	-1.823%	3	120	-86.207%
2025-09-05	38.4000	38.4000	38.4000	38.4000	+4.689%	1	120	-86.458%
2025-09-04	35.2000	37.3800	35.2000	36.6800	+11.152%	4	121	-85.823%
2025-09-03	33.0000	33.0000	33.0000	33.0000	-1.168%	1	123	-84.242%
2025-08-28	33.5000	33.5000	33.3900	33.3900	+16.099%	12	124	-84.426%
2025-08-27	28.7600	28.7600	28.7600	28.7600	+23.912%	4	132	-81.919%
2025-08-26	23.3100	23.3100	22.9100	23.2100	-3.892%	3	136	-77.596%
2025-08-25	22.9000	24.1500	22.9000	24.1500	-8.937%	6	136	-78.468%
2025-08-20	26.5200	26.5200	26.5200	26.5200	-2.857%	2	136	-80.392%
2025-08-19	27.3000	27.4900	27.3000	27.3000	-4.712%	20	136	-80.952%
2025-08-18	29.0000	29.0000	28.5500	28.6500	+11.479%	6	144	-81.850%
2025-08-14	25.7000	25.7000	25.7000	25.7000	-8.214%	1	140	-79.767%
2025-08-13	28.0000	28.0000	28.0000	28.0000	+11.643%	10	136	-81.429%
2025-08-12	24.0300	25.8000	24.0300	25.0800	+6.271%	4	126	-79.266%
2025-08-11	20.9900	23.6000	20.6800	23.6000	+25.867%	13	125	-77.966%
2025-08-08	18.7500	18.7500	18.7500	18.7500	+10.294%	3	120	-72.267%
2025-08-07	17.0000	17.0000	17.0000	17.0000	-32.859%	4	120	-69.412%
2025-08-05	25.3200	25.3200	25.3200	25.3200	-10.530%	3	120	-79.463%
2025-07-18	28.3000	28.3000	28.3000	28.3000	+14.947%	1	120	-81.625%
2025-07-17	24.6200	24.6200	24.6200	24.6200	+11.757%	1	119	-78.879%
2025-07-16	22.0300	22.0300	22.0300	22.0300	-3.377%	12	119	-76.396%
2025-07-15	22.8000	22.8000	22.8000	22.8000	-18.717%	55	131	-77.193%
2025-07-10	27.7500	28.0500	27.7500	28.0500	-2.941%	16	141	-81.462%
2025-07-09	27.0500	28.9000	27.0500	28.9000	-6.774%	68	125	-82.007%
2025-07-07	32.5000	32.5000	31.0000	31.0000	-16.103%	5	68	-83.226%
2025-07-03	36.9500	36.9500	36.9500	36.9500	+10.629%	4	64	-85.927%
2025-06-26	32.9700	33.4000	32.9700	33.4000	-7.862%	4	64	-84.431%
2025-06-16	36.2500	36.2500	36.2500	36.2500	+3.571%	1	62	-85.655%
2025-06-13	35.0000	35.0000	35.0000	35.0000	+4.198%	2	62	-85.143%
2025-06-11	33.5900	33.5900	33.5900	33.5900	+12.908%	1	62	-84.519%
2025-06-10	32.5500	32.5500	29.7500	29.7500	-3.252%	2	61	-82.521%
2025-06-06	30.5000	30.7500	30.5000	30.7500	+3.015%	50	61	-83.089%
2025-06-04	29.8500	29.8500	29.8500	29.8500	+8.902%	5	57	-82.580%
2025-05-29	33.0000	33.0000	27.4100	27.4100	+63.155%	44	57	-81.029%
2025-05-27	16.1700	16.8000	16.1700	16.8000	+41.772%	4	85	-69.048%
2025-05-16	11.8500	11.8500	11.8500	11.8500	+2.597%	4	87	-56.118%
2025-05-13	11.5500	11.5500	11.5500	11.5500	+12.683%	2	85	-54.978%
2025-05-12	10.2500	10.2500	10.2500	10.2500	+21.302%	1	87	-49.268%
2025-05-08	8.4500	8.4500	8.4500	8.4500	+80.942%	2	87	-38.462%
2025-04-22	4.6700	4.6700	4.6700	4.6700	+16.750%	1	89	+11.349%
2025-04-21	4.0000	4.0000	4.0000	4.0000	-17.526%	1	89	+30.000%
2025-04-11	4.7000	4.8500	4.7000	4.8500	-3.000%	22	89	+7.216%
2025-04-10	5.0000	5.0000	5.0000	5.0000	-9.091%	5	84	+4.000%
2025-04-07	5.0200	5.5000	5.0200	5.5000	+8.481%	10	84	-5.455%
2025-04-04	5.4500	5.4500	5.0700	5.0700	-15.500%	54	84	+2.564%
2025-04-03	6.2500	6.2500	6.0000	6.0000	-27.007%	4	84	-13.333%
2025-04-01	8.2200	8.2200	8.2200	8.2200	+9.600%	1	81	-36.740%
2025-03-31	7.5000	7.5000	7.5000	7.5000	-13.295%	2	81	-30.667%
2025-03-26	8.6500	8.6500	8.6500	8.6500	+2.367%	2	83	-39.884%
2025-03-25	8.4500	8.4500	8.4500	8.4500	+1.807%	1	83	-38.462%
2025-03-24	8.3000	8.3000	8.3000	8.3000	-2.810%	2	82	-37.349%
2025-03-18	8.4900	8.5400	8.4700	8.5400	-38.781%	25	80	-39.110%
2025-03-10	13.5500	13.9500	13.5500	13.9500	+23.451%	2	72	-62.724%
2025-03-07	9.5000	11.3000	9.5000	11.3000	+29.143%	10	74	-53.982%
2025-03-04	8.7500	8.7500	8.7500	8.7500	-2.778%	3	74	-40.571%
2025-03-03	9.7000	9.7000	9.0000	9.0000	-18.182%	4	71	-42.222%
2025-02-28	11.0000	11.0000	11.0000	11.0000	-6.383%	2	73	-52.727%
2025-02-27	10.7000	11.7500	10.7000	11.7500	-2.893%	2	72	-55.745%
2025-02-25	12.6500	12.6500	11.6000	12.1000	-6.923%	27	72	-57.025%
2025-02-24	13.0000	13.0000	13.0000	13.0000	+3.175%	23	72	-60.000%
2025-02-21	12.6000	12.6000	12.6000	12.6000	+5.000%	56	56	-58.730%
2025-02-20	12.0000	12.0000	12.0000	12.0000	-3.226%	1	84	-56.667%
2025-02-19	13.0000	13.0000	12.4000	12.4000	+1.142%	33	84	-58.065%
2025-02-18	12.2600	12.2600	12.2600	12.2600	-8.915%	2	53	-57.586%
2025-02-13	13.3500	13.4600	13.3500	13.4600	+12.167%	3	52	-61.367%
2025-02-10	11.6600	12.0000	10.6500	12.0000	+2.564%	8	52	-56.667%
2025-02-07	9.9000	12.1500	9.9000	11.7000	-34.637%	54	55	-55.556%
2025-02-05	17.9000	17.9000	17.9000	17.9000	-1.648%	6	45	-70.950%
2025-02-04	18.7000	18.7500	18.2000	18.2000	-16.705%	5	42	-71.429%
2025-02-03	22.0500	22.0500	21.8500	21.8500	-48.223%	7	37	-76.201%
2025-01-13	42.2000	42.2000	42.2000	42.2000	-1.860%	1	30	-87.678%
2024-12-31	43.0000	43.0000	43.0000	43.0000	-18.715%	1	28	-87.907%
2024-12-16	52.9000	52.9000	52.9000	52.9000	+12.914%	2	26	-90.170%
2024-12-12	46.8500	46.8500	46.8500	46.8500	-19.224%	1	26	-88.901%
2024-12-09	58.0000	58.0000	58.0000	58.0000	+11.969%	1	27	-91.034%
2024-12-06	52.2000	52.2000	51.8000	51.8000	+2.210%	4	28	-89.961%
2024-12-04	50.6800	50.6800	50.6800	50.6800	+32.670%	1	26	-89.740%
2024-11-19	38.2000	38.2000	38.2000	38.2000	-22.041%	1	25	-86.387%
2024-11-11	46.6100	49.0000	46.6100	49.0000	+62.791%	22	26	-89.388%
2024-11-06	30.1000	30.1000	30.1000	30.1000	-6.201%	1	5	-82.724%
2024-11-05	32.0900	32.0900	32.0900	32.0900	+2.263%	1	5	-83.796%
2024-10-10	31.3800	31.3800	31.3800	31.3800	+14.526%	2	4	-83.429%
2024-10-07	27.4000	27.4000	27.4000	27.4000	-20.349%	1	2	-81.022%
2024-09-24	34.4000	34.4000	34.4000	34.4000	0.000%	1	1	-84.884%