Dark

ELF20270115C55
ELF Jan 15 2027 55.00 Call (ELF270115C00055000)
option OPRA

EOD

Aug 6, 2026

43.12+18.137%(+6.62)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	40.5200	43.1200	40.5200	43.1200	+18.137%	9	493	0.000%
2026-08-05	38.6700	39.0000	36.5000	36.5000	-4.350%	5	499	+18.137%
2026-08-04	34.6000	38.1600	34.6000	38.1600	+6.000%	4	504	+12.998%
2026-08-03	36.0000	36.0000	36.0000	36.0000	+9.091%	2	504	+19.778%
2026-07-31	33.0000	33.0000	33.0000	33.0000	+1.538%	1	506	+30.667%
2026-07-30	30.6600	32.5000	30.6600	32.5000	-4.412%	18	507	+32.677%
2026-07-29	32.0700	34.0000	32.0000	34.0000	-0.293%	9	520	+26.824%
2026-07-28	35.0000	35.0000	34.1000	34.1000	+2.711%	4	529	+26.452%
2026-07-27	33.2000	33.2000	33.2000	33.2000	+20.290%	2	532	+29.880%
2026-07-23	28.4000	28.4000	27.6000	27.6000	-10.390%	8	534	+56.232%
2026-07-21	30.8000	30.8000	30.8000	30.8000	-0.324%	1	534	+40.000%
2026-07-20	29.9900	30.9000	29.2700	30.9000	+17.268%	11	535	+39.547%
2026-07-17	26.3500	26.3500	26.3500	26.3500	+0.343%	2	544	+63.643%
2026-07-16	26.2600	26.2600	26.2600	26.2600	-0.342%	1	546	+64.204%
2026-07-15	26.3500	26.3500	26.3500	26.3500	-1.495%	1	546	+63.643%
2026-07-13	27.8100	27.8100	26.7500	26.7500	-6.140%	12	546	+61.196%
2026-07-10	28.6000	28.9100	28.5000	28.5000	+5.438%	14	542	+51.298%
2026-07-09	27.0300	27.0300	27.0300	27.0300	+5.586%	1	547	+59.526%
2026-07-08	25.6000	25.6000	25.6000	25.6000	-4.406%	1	547	+68.438%
2026-07-06	26.0000	26.7800	26.0000	26.7800	-0.741%	35	547	+61.016%
2026-07-02	27.5000	27.7100	26.9800	26.9800	-12.117%	9	584	+59.822%
2026-07-01	26.1900	30.7500	26.1900	30.7000	+16.952%	11	584	+40.456%
2026-06-30	23.0000	26.5000	23.0000	26.2500	+27.427%	24	590	+64.267%
2026-06-29	20.4800	20.6000	20.4800	20.6000	+2.488%	2	597	+109.320%
2026-06-26	18.7500	21.1000	18.7500	20.1000	+3.077%	25	599	+114.527%
2026-06-25	19.5000	19.5000	19.5000	19.5000	-2.256%	1	624	+121.128%
2026-06-24	18.9000	19.9700	18.9000	19.9500	+15.185%	27	625	+116.140%
2026-06-23	17.3200	17.3200	17.3200	17.3200	-2.477%	1	647	+148.961%
2026-06-22	18.0000	18.0000	17.7600	17.7600	-8.689%	2	647	+142.793%
2026-06-18	19.4500	19.4500	19.4500	19.4500	+7.459%	5	625	+121.697%
2026-06-17	20.2400	20.2700	18.1000	18.1000	-18.468%	40	625	+138.232%
2026-06-16	22.0000	23.7000	22.0000	22.2000	+16.230%	7	625	+94.234%
2026-06-15	18.5000	19.9000	18.5000	19.1000	+11.047%	67	629	+125.759%
2026-06-12	17.2000	17.5200	17.2000	17.2000	+4.242%	204	666	+150.698%
2026-06-11	14.9100	16.5000	14.9100	16.5000	+5.297%	10	468	+161.333%
2026-06-10	13.6000	17.0000	13.6000	15.6700	+16.074%	14	470	+175.175%
2026-06-09	11.8000	14.3500	11.8000	13.5000	+15.090%	83	482	+219.407%
2026-06-08	10.3000	12.4000	10.3000	11.7300	+18.246%	18	513	+267.604%
2026-06-05	11.7400	11.7400	9.7000	9.9200	-9.654%	55	527	+334.677%
2026-06-04	11.0000	11.1100	10.8900	10.9800	-3.345%	14	484	+292.714%
2026-06-03	10.7500	11.4000	10.4000	11.3600	-1.217%	34	480	+279.577%
2026-06-02	12.2000	12.2000	11.4000	11.5000	-7.333%	6	460	+274.957%
2026-06-01	13.1000	13.6000	12.3000	12.4100	-12.297%	118	453	+247.462%
2026-05-29	14.6000	14.7700	14.1000	14.1500	-1.049%	12	337	+204.735%
2026-05-28	14.7500	14.9500	14.0000	14.3000	-5.298%	14	327	+201.538%
2026-05-27	13.7000	16.3500	13.7000	15.1000	+20.800%	57	319	+185.563%
2026-05-26	11.0600	12.5000	11.0000	12.5000	+5.042%	6	322	+244.960%
2026-05-22	11.9000	13.8900	11.5000	11.9000	-0.084%	11	329	+262.353%
2026-05-21	11.9900	12.1500	10.7400	11.9100	+3.655%	64	267	+262.049%
2026-05-20	12.5700	12.7000	11.2500	11.4900	-10.234%	65	267	+275.283%
2026-05-19	13.7500	13.7500	12.6500	12.8000	-8.962%	23	184	+236.875%
2026-05-18	14.6400	15.3800	14.0600	14.0600	-6.267%	29	184	+206.686%
2026-05-15	14.1600	15.1500	14.1600	15.0000	+2.740%	6	184	+187.467%
2026-05-14	14.5000	14.8500	14.2900	14.6000	+7.353%	10	183	+195.342%
2026-05-13	14.5000	14.5000	13.6000	13.6000	-3.546%	12	157	+217.059%
2026-05-12	13.7000	14.1000	13.4000	14.1000	+2.920%	9	157	+205.816%
2026-05-11	14.9500	15.5100	13.7000	13.7000	-23.421%	44	157	+214.745%
2026-05-08	18.0500	18.1900	17.8900	17.8900	-2.507%	5	128	+141.029%
2026-05-07	19.6000	19.6000	18.3500	18.3500	+3.672%	6	129	+134.986%
2026-05-06	17.7000	17.7000	17.7000	17.7000	+4.118%	2	127	+143.616%
2026-05-05	16.8600	17.0000	16.7000	17.0000	-2.579%	4	127	+153.647%
2026-05-04	17.4500	17.4500	17.4500	17.4500	+0.461%	1	125	+147.106%
2026-05-01	18.4000	18.4000	17.3700	17.3700	-3.767%	4	128	+148.244%
2026-04-29	18.1400	18.4000	17.9000	18.0500	-6.428%	14	128	+138.892%
2026-04-28	18.9500	19.2900	18.9500	19.2900	-2.576%	6	124	+123.536%
2026-04-27	20.8000	20.8000	19.7500	19.8000	-9.174%	10	124	+117.778%
2026-04-24	21.9700	21.9700	21.8000	21.8000	-0.137%	2	124	+97.798%
2026-04-23	21.8300	21.8300	21.8300	21.8300	-5.087%	3	123	+97.526%
2026-04-20	22.3500	23.0000	22.3500	23.0000	+2.679%	11	125	+87.478%
2026-04-17	24.0000	24.0000	22.4000	22.4000	-8.758%	3	135	+92.500%
2026-04-15	24.5500	24.5500	24.5500	24.5500	+0.697%	1	136	+75.642%
2026-04-14	23.3500	24.3800	23.3500	24.3800	+10.367%	2	136	+76.866%
2026-04-13	22.0900	22.0900	22.0900	22.0900	+22.722%	5	136	+95.201%
2026-04-09	18.0000	18.0000	18.0000	18.0000	-3.330%	1	134	+139.556%
2026-04-07	18.6200	18.6200	18.6200	18.6200	-5.338%	1	133	+131.579%
2026-04-06	19.6700	19.6700	19.6700	19.6700	+7.663%	5	132	+119.217%
2026-04-02	18.3500	18.6900	17.5000	18.2700	-7.867%	7	131	+136.015%
2026-04-01	19.8500	20.0500	19.8200	19.8300	+6.043%	5	131	+117.448%
2026-03-31	17.1200	18.7000	17.1200	18.7000	-3.109%	5	128	+130.588%
2026-03-30	19.3000	19.3000	19.3000	19.3000	0.000%	2	127	+123.420%
2026-03-27	20.2800	20.6100	19.3000	19.3000	-26.755%	9	129	+123.420%
2026-03-23	29.0000	29.0000	26.3500	26.3500	-6.726%	6	124	+63.643%
2026-03-16	28.2500	28.2500	28.2500	28.2500	+1.546%	2	123	+52.637%
2026-03-13	27.5000	27.8200	27.1700	27.8200	-18.176%	5	125	+54.996%
2026-03-10	33.0500	34.0000	33.0500	34.0000	+18.261%	12	122	+26.824%
2026-03-09	28.7500	28.7500	28.7500	28.7500	-15.441%	10	130	+49.983%
2026-03-04	35.9800	35.9800	34.0000	34.0000	-24.444%	3	120	+26.824%
2026-02-20	47.0000	47.0000	45.0000	45.0000	+6.509%	4	120	-4.178%
2026-02-19	42.2500	42.2500	42.2500	42.2500	+6.023%	1	124	+2.059%
2026-02-18	39.8000	40.6000	39.8000	39.8500	+6.779%	5	125	+8.206%
2026-02-17	39.8700	40.0000	37.3200	37.3200	+31.178%	9	127	+15.541%
2026-02-11	28.4500	28.4500	28.4500	28.4500	-1.043%	2	129	+51.564%
2026-02-10	28.7500	28.7500	28.7500	28.7500	-1.877%	1	127	+49.983%
2026-02-09	30.0000	30.0000	29.3000	29.3000	-13.824%	3	126	+47.167%
2026-02-05	36.0200	36.1800	34.0000	34.0000	-14.465%	5	123	+26.824%
2026-02-04	38.6300	39.7500	37.7400	39.7500	+0.126%	4	123	+8.478%
2026-02-03	40.5000	40.5000	39.7000	39.7000	-0.126%	6	125	+8.615%
2026-02-02	38.3600	39.7500	38.3600	39.7500	+8.016%	2	126	+8.478%
2026-01-29	36.8000	36.8000	36.8000	36.8000	-11.325%	2	126	+17.174%
2026-01-26	41.5000	41.5000	41.5000	41.5000	-4.356%	2	127	+3.904%
2026-01-21	43.3900	43.3900	43.3900	43.3900	+4.303%	1	127	-0.622%
2026-01-20	42.0000	42.0000	41.6000	41.6000	-0.952%	3	128	+3.654%
2026-01-16	43.0000	43.0000	42.0000	42.0000	+5.714%	3	130	+2.667%
2026-01-09	39.2100	39.7300	38.6000	39.7300	-0.176%	13	130	+8.533%
2026-01-08	37.0000	40.0700	36.7300	39.8000	+10.066%	11	134	+8.342%
2026-01-07	36.1600	36.1600	36.1600	36.1600	+7.940%	4	136	+19.248%
2026-01-06	33.5000	33.5000	33.5000	33.5000	+1.208%	1	140	+28.716%
2026-01-05	33.1000	33.1000	33.1000	33.1000	+2.160%	1	142	+30.272%
2026-01-02	32.4000	32.4000	32.4000	32.4000	+0.465%	2	142	+33.086%
2025-12-31	32.2500	32.2500	32.2500	32.2500	-0.616%	2	138	+33.705%
2025-12-30	33.9000	33.9000	32.4500	32.4500	-2.553%	7	138	+32.881%
2025-12-29	34.8000	34.8000	33.3000	33.3000	-4.310%	18	135	+29.489%
2025-12-26	34.8000	34.8000	34.8000	34.8000	+0.870%	1	146	+23.908%
2025-12-24	34.5000	34.5000	34.5000	34.5000	+4.135%	1	146	+24.986%
2025-12-23	33.1300	33.1300	33.1300	33.1300	-0.660%	2	146	+30.154%
2025-12-22	33.3600	33.3600	33.3500	33.3500	-4.796%	3	147	+29.295%
2025-12-17	35.0300	35.0300	35.0300	35.0300	-1.324%	1	147	+23.094%
2025-12-16	34.1700	35.5000	34.1700	35.5000	+4.412%	4	146	+21.465%
2025-12-15	34.0000	34.0000	34.0000	34.0000	+4.455%	1	150	+26.824%
2025-12-12	32.5500	32.5500	32.5500	32.5500	-1.364%	2	149	+32.473%
2025-12-10	33.0000	33.0000	33.0000	33.0000	-15.687%	1	147	+30.667%
2025-12-05	39.1400	39.1400	39.1400	39.1400	+10.037%	3	146	+10.169%
2025-12-03	35.7500	36.5000	35.5700	35.5700	+6.657%	6	143	+21.226%
2025-12-02	33.5800	33.5800	33.3500	33.3500	-1.331%	3	139	+29.295%
2025-12-01	33.5100	33.8000	33.5100	33.8000	+4.000%	2	138	+27.574%
2025-11-28	32.5000	32.5000	32.5000	32.5000	+4.839%	1	136	+32.677%
2025-11-26	29.3000	31.0000	29.3000	31.0000	+6.713%	3	136	+39.097%
2025-11-24	28.7500	29.0500	28.7500	29.0500	+0.172%	10	136	+48.434%
2025-11-21	27.0000	29.0000	26.4000	29.0000	+3.571%	13	130	+48.690%
2025-11-20	28.0000	28.0000	28.0000	28.0000	-1.478%	93	133	+54.000%
2025-11-19	29.5000	30.0000	28.4200	28.4200	-9.778%	3	226	+51.724%
2025-11-17	31.5000	31.5000	31.5000	31.5000	+2.107%	50	227	+36.889%
2025-11-13	32.7800	33.0000	30.8500	30.8500	-11.554%	14	177	+39.773%
2025-11-12	34.8800	34.8800	34.8800	34.8800	-3.111%	2	166	+23.624%
2025-11-10	36.0000	36.0000	36.0000	36.0000	+20.200%	2	166	+19.778%
2025-11-07	32.5200	32.5200	28.4500	29.9500	-8.689%	10	164	+43.973%
2025-11-06	34.5000	34.5000	31.7500	32.8000	-59.077%	60	166	+31.463%
2025-10-29	80.1500	80.1500	80.1500	80.1500	+3.233%	1	144	-46.201%
2025-10-22	77.6400	77.6400	77.6400	77.6400	-8.959%	1	143	-44.462%
2025-10-13	85.2800	85.2800	85.2800	85.2800	+4.728%	1	143	-49.437%
2025-09-24	81.4300	81.4300	81.4300	81.4300	-13.648%	5	143	-47.047%
2025-09-15	93.2700	94.3000	93.2700	94.3000	+9.651%	21	148	-54.274%
2025-09-11	86.0000	86.0000	86.0000	86.0000	+0.939%	1	148	-49.860%
2025-09-10	85.2000	85.2000	85.2000	85.2000	+15.667%	1	147	-49.390%
2025-08-27	73.6600	73.6600	73.6600	73.6600	+9.013%	10	147	-41.461%
2025-08-25	67.5700	67.5700	67.5700	67.5700	+31.459%	1	147	-36.185%
2025-08-07	51.5500	51.5500	51.4000	51.4000	-24.633%	4	147	-16.109%
2025-08-01	68.2000	68.2000	68.2000	68.2000	-5.918%	35	144	-36.774%
2025-07-29	72.4900	72.4900	72.4900	72.4900	-2.933%	1	154	-40.516%
2025-07-28	74.6800	74.6800	74.6800	74.6800	+21.431%	5	155	-42.260%
2025-07-15	62.8000	62.8000	61.5000	61.5000	0.000%	2	150	-29.886%
2025-07-14	61.5000	61.5000	61.5000	61.5000	-12.766%	1	150	-29.886%
2025-07-09	70.5000	70.5000	70.5000	70.5000	+0.427%	2	151	-38.837%
2025-07-08	70.2000	70.2000	70.2000	70.2000	-7.266%	1	153	-38.575%
2025-07-07	80.4000	80.4000	75.7000	75.7000	+2.022%	2	154	-43.038%
2025-06-23	74.2000	74.2000	74.2000	74.2000	+0.994%	2	156	-41.887%
2025-06-20	73.4000	73.4700	71.4500	73.4700	-7.000%	8	158	-41.309%
2025-06-17	79.0000	79.0000	79.0000	79.0000	-4.242%	1	161	-45.418%
2025-06-12	82.5000	82.5000	82.5000	82.5000	+5.431%	1	162	-47.733%
2025-06-11	78.2500	78.2500	78.2500	78.2500	+7.045%	1	163	-44.895%
2025-06-06	73.1000	73.1000	73.1000	73.1000	+1.910%	2	164	-41.012%
2025-06-04	71.7300	71.7300	71.7300	71.7300	+6.424%	10	165	-39.886%
2025-06-02	67.4000	67.4000	67.4000	67.4000	-0.296%	1	175	-36.024%
2025-05-30	67.6000	67.6000	67.6000	67.6000	+0.104%	4	176	-36.213%
2025-05-29	71.0000	74.7500	67.4000	67.5300	+34.656%	41	178	-36.147%
2025-05-28	47.3000	50.1500	47.3000	50.1500	+19.405%	7	191	-14.018%
2025-05-23	42.0000	42.0000	42.0000	42.0000	+5.000%	2	199	+2.667%
2025-05-20	40.3900	40.3900	40.0000	40.0000	+4.439%	2	199	+7.800%
2025-05-16	38.3000	38.3000	38.3000	38.3000	-0.104%	4	200	+12.585%
2025-05-14	39.3000	39.3000	38.3400	38.3400	+1.698%	22	202	+12.467%
2025-05-13	36.3100	37.7000	36.3100	37.7000	+5.750%	6	184	+14.377%
2025-05-12	35.6500	35.6500	35.6500	35.6500	+18.203%	5	182	+20.954%
2025-05-09	30.1600	30.1600	30.1600	30.1600	+0.033%	4	187	+42.971%
2025-05-08	30.1500	30.1500	30.1500	30.1500	+3.608%	1	188	+43.018%
2025-05-07	29.0600	29.1000	29.0600	29.1000	-0.274%	2	187	+48.179%
2025-05-06	29.1800	29.1800	29.1800	29.1800	-3.217%	1	185	+47.772%
2025-05-05	30.2100	30.7600	30.1500	30.1500	+4.506%	5	186	+43.018%
2025-05-02	30.3700	30.3700	28.8500	28.8500	+12.695%	10	187	+49.463%
2025-04-30	25.0000	25.6000	25.0000	25.6000	+1.186%	9	192	+68.438%
2025-04-25	25.3000	25.3000	25.3000	25.3000	+2.846%	2	201	+70.435%
2025-04-24	23.8500	24.6000	23.8500	24.6000	+5.579%	4	202	+75.285%
2025-04-23	25.0300	25.0300	22.6000	23.3000	+10.952%	4	206	+85.064%
2025-04-22	19.8500	21.0000	19.8500	21.0000	+4.374%	11	206	+105.333%
2025-04-21	20.2700	20.2700	20.1200	20.1200	+4.249%	10	197	+114.314%
2025-04-17	18.2800	19.3000	18.2800	19.3000	+9.784%	4	198	+123.420%
2025-04-16	18.0000	18.0000	17.5800	17.5800	-10.123%	4	198	+145.279%
2025-04-15	20.3000	20.3000	19.5600	19.5600	-4.585%	4	198	+120.450%
2025-04-14	22.4300	22.4300	20.0000	20.5000	-1.442%	10	194	+110.341%
2025-04-11	20.8000	20.8000	20.8000	20.8000	+1.414%	10	186	+107.308%
2025-04-10	20.5100	20.5100	20.5100	20.5100	-6.773%	1	181	+110.239%
2025-04-09	21.5000	22.0000	21.5000	22.0000	+15.789%	2	180	+96.000%
2025-04-08	21.2000	21.2000	19.0000	19.0000	-10.798%	3	180	+126.947%
2025-04-07	23.5000	23.5000	20.9500	21.3000	-3.445%	7	181	+102.441%
2025-04-04	19.7500	22.0600	19.7500	22.0600	+5.048%	22	179	+95.467%
2025-04-03	24.0000	24.0000	21.0000	21.0000	-31.707%	24	168	+105.333%
2025-04-02	30.7500	30.7500	30.7500	30.7500	+3.361%	1	146	+40.228%
2025-03-28	28.0000	29.7500	28.0000	29.7500	+1.363%	8	147	+44.941%
2025-03-27	29.3500	29.3500	29.3500	29.3500	+2.087%	1	145	+46.917%
2025-03-26	28.7500	28.7500	28.7500	28.7500	+10.577%	1	144	+49.983%
2025-03-21	26.0000	26.0000	26.0000	26.0000	-4.587%	2	144	+65.846%
2025-03-18	27.2500	27.2500	27.2500	27.2500	-6.034%	1	143	+58.239%
2025-03-17	30.3000	30.6000	29.0000	29.0000	-11.043%	7	142	+48.690%
2025-03-11	32.6000	32.6000	32.6000	32.6000	+17.224%	1	135	+32.270%
2025-03-06	27.8100	27.8100	27.8100	27.8100	-3.571%	2	132	+55.052%
2025-03-05	28.4000	28.8400	28.4000	28.8400	+4.304%	2	132	+49.515%
2025-03-04	27.6500	27.6500	27.6500	27.6500	-10.806%	5	132	+55.949%
2025-03-03	31.0000	31.0000	31.0000	31.0000	-5.775%	2	127	+39.097%
2025-02-28	32.8600	32.9000	32.8600	32.9000	-3.801%	6	125	+31.064%
2025-02-26	34.2000	34.2000	34.2000	34.2000	+0.588%	2	123	+26.082%
2025-02-25	34.0000	34.0000	34.0000	34.0000	-8.676%	4	129	+26.824%
2025-02-24	36.1500	37.2300	36.1500	37.2300	+5.948%	2	129	+15.821%
2025-02-20	35.4500	35.4500	35.1400	35.1400	+0.400%	2	127	+22.709%
2025-02-19	35.0000	35.0000	35.0000	35.0000	-2.507%	10	125	+23.200%
2025-02-14	35.1500	35.9000	35.0000	35.9000	+0.420%	14	108	+20.111%
2025-02-12	35.7500	35.7500	35.7500	35.7500	+3.924%	5	108	+20.615%
2025-02-10	32.5500	34.4000	32.5500	34.4000	+1.176%	3	103	+25.349%
2025-02-07	30.6500	35.5000	30.6500	34.0000	-30.399%	114	102	+26.824%
2025-02-04	49.3400	49.3400	48.8500	48.8500	-8.004%	3	45	-11.730%
2025-02-03	53.2000	53.2000	53.1000	53.1000	-14.972%	12	42	-18.795%
2025-01-31	62.4500	62.4500	62.4500	62.4500	-25.655%	4	30	-30.953%
2025-01-17	84.0000	84.0000	84.0000	84.0000	-8.096%	10	33	-48.667%
2024-12-11	91.4000	91.4000	91.4000	91.4000	+24.778%	1	33	-52.823%
2024-11-08	72.7200	73.2500	72.7200	73.2500	-4.870%	4	34	-41.133%
2024-11-07	69.2300	82.4000	69.2300	77.0000	+23.994%	24	33	-44.000%
2024-11-06	62.1000	62.1000	62.1000	62.1000	-4.828%	1	25	-30.564%
2024-11-04	65.2500	65.2500	65.2500	65.2500	+1.953%	5	24	-33.916%
2024-11-01	68.0000	68.0000	64.0000	64.0000	-3.030%	4	19	-32.625%
2024-10-31	66.0000	66.0000	66.0000	66.0000	-9.216%	10	17	-34.667%
2024-10-29	72.5000	72.7000	72.5000	72.7000	+1.678%	3	7	-40.688%
2024-10-21	71.5000	71.5000	71.5000	71.5000	+12.776%	2	4	-39.692%
2024-10-08	63.4000	63.4000	63.4000	63.4000	0.000%	2	2	-31.987%