Dark

ELF20270115C50
ELF Jan 15 2027 50.00 Call (ELF270115C00050000)
option OPRA

EOD

Aug 6, 2026

47.50+16.995%(+6.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	42.5000	47.5000	42.5000	47.5000	+16.995%	8	250	0.000%
2026-08-05	42.4300	42.4300	40.6000	40.6000	-3.379%	2	257	+16.995%
2026-08-04	39.0000	42.0200	39.0000	42.0200	+10.579%	9	259	+13.041%
2026-07-28	39.5000	39.8100	38.0000	38.0000	+4.338%	4	267	+25.000%
2026-07-27	34.0000	36.4200	34.0000	36.4200	+17.106%	7	269	+30.423%
2026-07-24	31.1000	31.1000	31.1000	31.1000	+0.974%	1	275	+52.733%
2026-07-23	30.5000	30.8000	30.5000	30.8000	-12.000%	4	276	+54.221%
2026-07-22	35.0000	35.0000	35.0000	35.0000	+1.449%	1	280	+35.714%
2026-07-21	34.5000	34.5000	34.5000	34.5000	+0.730%	5	281	+37.681%
2026-07-20	32.0000	34.2500	31.3000	34.2500	+10.484%	7	286	+38.686%
2026-07-16	31.7700	31.7700	31.0000	31.0000	+3.161%	102	292	+53.226%
2026-07-15	30.0500	30.0500	30.0500	30.0500	+3.728%	1	346	+58.070%
2026-07-14	30.8500	30.8500	28.9600	28.9700	-9.469%	11	347	+63.963%
2026-07-13	30.9500	32.0000	30.9500	32.0000	-1.720%	3	347	+48.438%
2026-07-10	32.5600	32.5600	32.5600	32.5600	+2.551%	1	350	+45.885%
2026-07-09	30.2200	31.7500	30.2200	31.7500	+9.824%	12	351	+49.606%
2026-07-08	28.9100	28.9100	28.9100	28.9100	-3.311%	1	350	+64.303%
2026-07-06	30.3700	30.3700	28.8000	29.9000	-3.236%	34	351	+58.863%
2026-07-02	30.9000	30.9000	30.9000	30.9000	-10.174%	1	381	+53.722%
2026-07-01	33.0600	34.4000	33.0000	34.4000	+17.607%	37	381	+38.081%
2026-06-30	26.6800	29.2500	26.6800	29.2500	+19.877%	27	416	+62.393%
2026-06-29	24.3200	24.4000	24.2700	24.4000	+3.609%	4	441	+94.672%
2026-06-26	24.0000	24.1500	23.5500	23.5500	+6.081%	4	445	+101.699%
2026-06-25	22.2700	22.4500	22.2000	22.2000	+0.909%	18	449	+113.964%
2026-06-24	22.8400	22.8400	22.0000	22.0000	+6.024%	43	457	+115.909%
2026-06-22	21.1500	21.1500	20.7500	20.7500	-8.671%	2	458	+128.916%
2026-06-18	22.0000	22.7200	22.0000	22.7200	+11.100%	6	497	+109.067%
2026-06-17	24.8000	24.8700	20.3700	20.4500	-14.792%	60	497	+132.274%
2026-06-16	23.0000	26.0000	23.0000	24.0000	+8.108%	20	497	+97.917%
2026-06-15	21.1600	22.5400	21.1600	22.2000	+12.690%	13	508	+113.964%
2026-06-12	19.5000	20.2000	19.5000	19.7000	+1.026%	14	511	+141.117%
2026-06-11	18.2000	19.6000	17.9500	19.5000	+7.143%	31	523	+143.590%
2026-06-10	17.0000	19.6000	17.0000	18.2000	+18.954%	56	544	+160.989%
2026-06-09	15.5000	16.8000	13.7200	15.3000	+8.897%	24	536	+210.458%
2026-06-08	12.5000	14.6000	12.5000	14.0500	+19.371%	48	539	+238.078%
2026-06-05	13.2500	14.1200	11.4800	11.7700	-8.476%	157	530	+303.568%
2026-06-04	12.9800	13.2000	12.5000	12.8600	-1.001%	33	503	+269.362%
2026-06-03	13.2500	13.2500	12.0000	12.9900	-5.044%	33	475	+265.666%
2026-06-02	14.0300	14.1000	13.5500	13.6800	-10.879%	110	463	+247.222%
2026-06-01	14.4800	15.3800	14.4800	15.3500	-6.402%	10	353	+209.446%
2026-05-29	16.4700	17.2500	16.1500	16.4000	-0.606%	240	343	+189.634%
2026-05-28	16.2000	16.9000	16.0100	16.5000	-5.444%	11	357	+187.879%
2026-05-27	17.0000	18.7900	17.0000	17.4500	+17.508%	31	355	+172.206%
2026-05-26	14.5000	15.0500	13.0900	14.8500	+6.071%	42	362	+219.865%
2026-05-22	14.0400	15.7500	13.7800	14.0000	+0.071%	21	347	+239.286%
2026-05-21	13.3800	14.6500	12.6000	13.9900	+6.226%	47	321	+239.528%
2026-05-20	14.0000	14.7500	13.1700	13.1700	-9.485%	92	321	+260.668%
2026-05-19	15.1500	15.2000	14.5500	14.5500	-12.138%	23	237	+226.460%
2026-05-18	17.1500	17.2500	16.5600	16.5600	-3.944%	17	237	+186.836%
2026-05-15	16.4000	17.2500	16.4000	17.2400	+1.412%	11	237	+175.522%
2026-05-14	16.8000	17.0000	16.8000	17.0000	+11.549%	2	236	+179.412%
2026-05-13	16.2600	16.7000	15.1600	15.2400	+1.940%	15	230	+211.680%
2026-05-12	14.9500	14.9500	14.9500	14.9500	-10.746%	1	230	+217.726%
2026-05-11	17.4600	17.4600	16.6500	16.7500	-18.293%	6	230	+183.582%
2026-05-06	20.5000	20.5000	20.5000	20.5000	+5.998%	1	228	+131.707%
2026-05-05	20.9000	20.9000	19.2500	19.3400	-8.036%	108	228	+145.605%
2026-05-04	21.0300	21.0300	21.0300	21.0300	+4.627%	1	303	+125.868%
2026-05-01	20.6200	20.6200	19.7900	20.1000	-7.586%	22	292	+136.318%
2026-04-28	21.7500	21.7500	21.7500	21.7500	-3.161%	1	292	+118.391%
2026-04-27	22.4300	22.5000	22.3000	22.4600	-10.696%	11	292	+111.487%
2026-04-24	25.1500	25.1500	25.1500	25.1500	+0.600%	1	288	+88.867%
2026-04-22	25.0000	25.0000	25.0000	25.0000	-5.303%	1	288	+90.000%
2026-04-21	26.4000	26.4000	26.4000	26.4000	0.000%	1	287	+79.924%
2026-04-20	25.9600	26.4000	25.7400	26.4000	+3.286%	5	287	+79.924%
2026-04-17	27.1800	27.1800	25.5600	25.5600	-5.508%	109	289	+85.837%
2026-04-16	27.0500	27.0500	27.0500	27.0500	-0.185%	3	186	+75.601%
2026-04-15	27.1000	27.1000	27.1000	27.1000	+6.483%	1	183	+75.277%
2026-04-13	25.4500	25.4500	25.4500	25.4500	+10.652%	1	184	+86.640%
2026-04-10	23.0000	23.0000	23.0000	23.0000	0.000%	2	183	+106.522%
2026-04-09	23.0000	23.0000	23.0000	23.0000	+4.545%	7	181	+106.522%
2026-04-08	24.2700	25.1000	22.0000	22.0000	-0.452%	5	181	+115.909%
2026-04-07	22.1000	22.1000	22.1000	22.1000	+2.315%	3	180	+114.932%
2026-04-06	23.0000	23.0000	21.5600	21.6000	+4.046%	10	177	+119.907%
2026-04-02	21.1500	21.1500	20.7600	20.7600	-7.938%	4	174	+128.805%
2026-04-01	22.6400	22.8600	22.5500	22.5500	+12.750%	5	174	+110.643%
2026-03-31	20.0000	20.0000	20.0000	20.0000	-1.478%	1	170	+137.500%
2026-03-30	22.2500	22.5000	20.3000	20.3000	-11.739%	8	169	+133.990%
2026-03-27	23.0000	23.0000	23.0000	23.0000	-17.857%	1	167	+106.522%
2026-03-25	26.6000	28.0000	26.6000	28.0000	+3.704%	2	167	+69.643%
2026-03-24	26.0000	27.2400	26.0000	27.0000	-15.466%	5	166	+75.926%
2026-03-23	30.0000	31.9400	30.0000	31.9400	+10.903%	4	168	+48.716%
2026-03-18	29.5000	29.5000	28.3500	28.8000	-11.494%	10	165	+64.931%
2026-03-17	33.1000	33.1000	32.5400	32.5400	+7.464%	2	161	+45.974%
2026-03-13	31.5000	31.5000	30.2800	30.2800	-3.567%	4	161	+56.869%
2026-03-12	34.0000	34.0000	31.2500	31.4000	-5.847%	7	159	+51.274%
2026-03-09	33.2800	33.3500	32.2600	33.3500	-13.601%	4	156	+42.429%
2026-03-05	38.6000	38.6000	38.6000	38.6000	+0.260%	1	155	+23.057%
2026-03-02	39.5000	39.5000	38.5000	38.5000	-23.000%	5	156	+23.377%
2026-02-27	50.0000	50.0000	50.0000	50.0000	0.000%	1	153	-5.000%
2026-02-26	50.0000	50.0000	50.0000	50.0000	-1.768%	1	153	-5.000%
2026-02-20	46.8000	50.9000	46.8000	50.9000	+10.436%	4	153	-6.680%
2026-02-19	46.0900	46.0900	46.0900	46.0900	+24.568%	1	156	+3.059%
2026-02-13	35.8000	37.0000	35.8000	37.0000	+15.625%	2	156	+28.378%
2026-02-10	32.0000	32.0000	32.0000	32.0000	-3.614%	1	156	+48.438%
2026-02-09	34.0000	34.0000	31.9500	33.2000	-12.169%	10	155	+43.072%
2026-02-05	37.8000	37.8000	37.8000	37.8000	-14.032%	1	149	+25.661%
2026-02-02	43.7500	43.9700	43.7500	43.9700	+3.948%	2	149	+8.028%
2026-01-28	42.3000	42.3000	42.3000	42.3000	-8.043%	2	149	+12.293%
2026-01-26	47.6000	47.6000	46.0000	46.0000	-9.449%	2	149	+3.261%
2026-01-23	50.8000	50.8000	50.8000	50.8000	-0.392%	2	150	-6.496%
2026-01-22	49.6000	51.0000	49.6000	51.0000	+7.368%	6	151	-6.863%
2026-01-20	47.5000	47.5000	47.5000	47.5000	+4.396%	1	147	0.000%
2026-01-15	46.5000	46.5000	45.5000	45.5000	+5.814%	2	148	+4.396%
2026-01-12	43.0000	43.0000	43.0000	43.0000	+6.173%	1	148	+10.465%
2026-01-09	40.5000	40.5000	40.5000	40.5000	-4.773%	3	149	+17.284%
2026-01-08	40.8500	42.5300	40.8500	42.5300	+6.725%	2	149	+11.686%
2026-01-07	35.7000	39.8700	35.7000	39.8500	+15.507%	7	149	+19.197%
2026-01-06	34.5000	34.5000	34.5000	34.5000	+2.832%	3	148	+37.681%
2026-01-05	35.0000	35.0000	33.5500	33.5500	-11.337%	4	148	+41.580%
2025-12-26	37.5000	37.8400	37.5000	37.8400	+2.826%	7	148	+25.529%
2025-12-24	36.8000	36.8000	36.8000	36.8000	+2.650%	1	153	+29.076%
2025-12-23	36.3500	36.3500	34.8300	35.8500	-2.846%	58	153	+32.497%
2025-12-22	36.7000	36.9000	36.7000	36.9000	-0.081%	17	128	+28.726%
2025-12-15	36.9300	36.9300	36.9300	36.9300	+3.243%	2	143	+28.622%
2025-12-10	35.6300	35.7700	35.6300	35.7700	-4.613%	56	143	+32.793%
2025-12-09	37.5000	37.5000	37.5000	37.5000	-5.897%	1	135	+26.667%
2025-12-05	41.8000	41.8000	39.8500	39.8500	+2.179%	2	134	+19.197%
2025-12-04	39.0000	39.0000	39.0000	39.0000	+1.695%	1	133	+21.795%
2025-12-03	39.4500	39.4500	37.8500	38.3500	+7.967%	3	133	+23.859%
2025-12-02	35.5200	35.5200	35.5200	35.5200	-6.403%	2	133	+33.727%
2025-12-01	37.9500	37.9500	37.9500	37.9500	+6.094%	1	132	+25.165%
2025-11-28	35.7000	35.7700	35.7000	35.7700	+19.035%	3	132	+32.793%
2025-11-21	30.0500	30.0500	30.0500	30.0500	+0.401%	1	133	+58.070%
2025-11-20	31.8500	31.8500	29.9300	29.9300	-4.101%	5	134	+58.704%
2025-11-19	31.6000	31.6000	31.2100	31.2100	-0.447%	12	133	+52.195%
2025-11-18	31.4400	31.4400	31.3500	31.3500	-5.912%	5	133	+51.515%
2025-11-17	32.8000	33.6600	32.8000	33.3200	+0.786%	21	133	+42.557%
2025-11-14	34.1700	34.1700	33.0600	33.0600	-4.091%	10	120	+43.678%
2025-11-13	34.4700	34.4700	34.4700	34.4700	-9.218%	1	116	+37.801%
2025-11-12	37.5500	38.0000	37.3000	37.9700	+0.185%	39	116	+25.099%
2025-11-11	37.9000	37.9000	37.9000	37.9000	-2.571%	1	77	+25.330%
2025-11-10	39.1000	39.7300	37.5000	38.9000	+14.919%	11	77	+22.108%
2025-11-07	35.7700	35.7700	30.0000	33.8500	-4.648%	17	74	+40.325%
2025-11-06	41.1200	41.1200	35.0000	35.5000	-55.586%	55	67	+33.803%
2025-10-21	79.9300	79.9300	79.9300	79.9300	-3.641%	1	61	-40.573%
2025-10-20	82.9500	82.9500	82.9500	82.9500	-4.983%	1	62	-42.737%
2025-10-10	87.2000	87.3000	87.2000	87.3000	-11.818%	2	61	-45.590%
2025-09-15	94.0000	99.0000	94.0000	99.0000	+13.793%	4	61	-52.020%
2025-08-29	87.0000	87.0000	87.0000	87.0000	+8.533%	4	65	-45.402%
2025-08-27	80.1600	80.1600	80.1600	80.1600	+3.459%	1	65	-40.744%
2025-08-19	77.4800	77.4800	77.4800	77.4800	+1.547%	2	66	-38.694%
2025-08-18	76.3000	76.3000	76.3000	76.3000	+17.385%	1	66	-37.746%
2025-08-11	65.0000	65.0000	65.0000	65.0000	+8.189%	3	66	-26.923%
2025-08-08	60.0800	60.0800	60.0800	60.0800	+10.808%	2	66	-20.939%
2025-08-07	53.0000	56.2000	53.0000	54.2200	-18.698%	7	68	-12.394%
2025-08-05	66.7800	66.8000	66.6900	66.6900	-7.375%	4	65	-28.775%
2025-08-04	70.6000	72.0000	70.5500	72.0000	-7.276%	7	64	-34.028%
2025-07-29	77.6500	77.6500	77.6500	77.6500	-0.703%	1	70	-38.828%
2025-07-28	78.2000	78.2000	78.2000	78.2000	+10.296%	1	71	-39.258%
2025-07-21	70.9000	70.9000	70.9000	70.9000	-0.631%	1	71	-33.004%
2025-07-08	73.3500	73.3500	71.3500	71.3500	-17.131%	9	71	-33.427%
2025-07-02	85.0000	86.1000	85.0000	86.1000	+1.485%	3	74	-44.832%
2025-07-01	84.8400	84.8400	84.8400	84.8400	+2.217%	1	81	-44.012%
2025-06-27	83.0000	83.0000	83.0000	83.0000	+4.798%	3	80	-42.771%
2025-06-23	77.5000	79.2000	77.5000	79.2000	+4.074%	3	83	-40.025%
2025-06-20	76.1000	76.1000	76.1000	76.1000	-6.683%	2	86	-37.582%
2025-06-18	81.5500	81.5500	81.5500	81.5500	+5.226%	1	88	-41.754%
2025-06-09	77.5000	77.5000	77.5000	77.5000	+1.666%	2	88	-38.710%
2025-06-06	76.2300	76.2300	76.2300	76.2300	+6.586%	2	90	-37.689%
2025-06-02	70.6500	71.5200	70.0000	71.5200	+0.732%	22	91	-33.585%
2025-05-30	73.5000	73.5000	70.0000	71.0000	+1.429%	66	112	-33.099%
2025-05-29	72.9000	77.4500	69.8300	70.0000	+34.100%	46	133	-32.143%
2025-05-28	52.2300	52.2300	52.2000	52.2000	+7.077%	3	136	-9.004%
2025-05-27	46.7000	48.7500	46.7000	48.7500	+14.035%	3	139	-2.564%
2025-05-23	43.2000	43.2000	42.7500	42.7500	-2.129%	6	142	+11.111%
2025-05-22	43.6800	43.6800	43.6800	43.6800	+2.776%	7	142	+8.745%
2025-05-20	43.6000	43.6000	42.5000	42.5000	+16.438%	36	149	+11.765%
2025-05-12	38.0000	38.0000	36.5000	36.5000	+10.439%	2	180	+30.137%
2025-05-09	33.0500	33.0500	33.0500	33.0500	+0.762%	2	181	+43.722%
2025-05-08	32.3100	32.8000	32.3100	32.8000	+6.046%	9	182	+44.817%
2025-05-07	30.8300	30.9300	30.8300	30.9300	-4.301%	5	191	+53.573%
2025-05-06	32.3200	32.3200	32.3200	32.3200	-2.826%	1	194	+46.968%
2025-05-05	33.2600	33.2600	33.2600	33.2600	+1.557%	5	195	+42.814%
2025-05-02	32.0000	32.7500	32.0000	32.7500	+16.756%	18	200	+45.038%
2025-04-30	27.1100	28.0500	27.1100	28.0500	-1.579%	13	196	+69.340%
2025-04-28	28.5000	28.5000	28.5000	28.5000	+3.825%	1	207	+66.667%
2025-04-25	26.7500	27.8100	26.7500	27.4500	+4.373%	6	206	+73.042%
2025-04-24	25.0000	26.7900	25.0000	26.3000	+2.374%	8	207	+80.608%
2025-04-23	27.0200	27.1200	25.3900	25.6900	+15.982%	19	203	+84.897%
2025-04-22	22.0000	22.5500	21.0000	22.1500	+0.226%	7	206	+114.447%
2025-04-21	21.0000	22.1000	20.7400	22.1000	+6.763%	19	209	+114.932%
2025-04-17	19.9100	20.7000	19.9100	20.7000	+7.588%	2	214	+129.469%
2025-04-16	20.8000	20.8500	19.2400	19.2400	-10.926%	32	214	+146.881%
2025-04-15	21.6500	22.5000	21.1400	21.6000	-5.055%	7	209	+119.907%
2025-04-14	24.0000	24.0000	22.5000	22.7500	+4.694%	15	202	+108.791%
2025-04-11	22.7100	22.7100	21.3500	21.7300	-1.227%	10	187	+118.592%
2025-04-10	22.0000	22.0000	22.0000	22.0000	-2.222%	3	184	+115.909%
2025-04-09	22.7500	22.7500	22.5000	22.5000	+6.635%	4	181	+111.111%
2025-04-08	21.5000	21.5000	20.6400	21.1000	-7.253%	4	177	+125.118%
2025-04-07	21.7500	22.7700	21.6400	22.7500	-12.331%	23	175	+108.791%
2025-04-04	21.7700	25.9500	20.3000	25.9500	+10.661%	56	152	+83.044%
2025-04-03	26.4500	26.4500	23.3000	23.4500	-25.295%	6	128	+102.559%
2025-04-01	31.3900	31.3900	31.3900	31.3900	+3.940%	1	124	+51.322%
2025-03-31	30.1300	30.2000	30.1300	30.2000	+1.037%	3	123	+57.285%
2025-03-24	30.3000	30.3500	29.7500	29.8900	+1.322%	17	120	+58.916%
2025-03-21	29.4000	29.5000	29.4000	29.5000	+1.724%	22	109	+61.017%
2025-03-20	29.0000	29.0000	29.0000	29.0000	-5.229%	1	108	+63.793%
2025-03-19	30.6000	30.6000	30.6000	30.6000	+1.124%	1	107	+55.229%
2025-03-18	30.2600	30.2600	30.2600	30.2600	+0.199%	1	107	+56.973%
2025-03-13	30.0300	30.2000	30.0300	30.2000	-24.025%	4	106	+57.285%
2025-03-10	41.2000	41.2000	39.7500	39.7500	+30.328%	7	106	+19.497%
2025-03-07	30.5000	30.5000	30.5000	30.5000	-0.813%	2	108	+55.738%
2025-03-06	30.7500	30.7500	30.7500	30.7500	-1.600%	2	108	+54.472%
2025-03-05	30.6000	31.3000	30.5000	31.2500	+5.860%	16	108	+52.000%
2025-03-04	29.5200	29.5200	29.5200	29.5200	-7.663%	1	102	+60.908%
2025-03-03	34.0300	34.0300	31.9700	31.9700	-8.579%	11	101	+48.577%
2025-02-27	34.9700	34.9700	34.9700	34.9700	-5.307%	1	91	+35.831%
2025-02-25	36.9300	36.9300	36.9300	36.9300	-1.782%	1	90	+28.622%
2025-02-20	36.3000	37.6000	36.3000	37.6000	+0.804%	8	91	+26.330%
2025-02-18	38.6000	39.0000	37.3000	37.3000	+0.539%	7	83	+27.346%
2025-02-14	37.4800	37.4800	36.4000	37.1000	-10.924%	46	96	+28.032%
2025-02-13	40.4000	41.7000	40.4000	41.6500	+9.894%	5	100	+14.046%
2025-02-12	37.5700	37.9000	37.5700	37.9000	-4.462%	12	100	+25.330%
2025-02-11	39.6700	39.6700	39.6700	39.6700	+7.216%	1	112	+19.738%
2025-02-10	35.2000	37.6000	35.2000	37.0000	+3.093%	7	111	+28.378%
2025-02-07	32.1200	38.0000	31.8300	35.8900	-28.363%	218	111	+32.349%
2025-02-06	50.1000	50.1000	50.1000	50.1000	0.000%	2	2	-5.190%