Dark

ELF20270115C85
ELF Jan 15 2027 85.00 Call (ELF270115C00085000)
option OPRA

EOD

Aug 6, 2026

22.50+20.968%(+3.90)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	21.8500	22.5000	20.9700	22.5000	+20.968%	210	662	0.000%
2026-08-05	19.2500	19.9600	18.2500	18.6000	+15.528%	202	741	+20.968%
2026-08-03	17.3000	17.3000	15.7000	16.1000	+2.548%	73	654	+39.752%
2026-07-30	14.9000	15.7000	14.9000	15.7000	0.000%	73	582	+43.312%
2026-07-29	15.9300	16.6000	15.7000	15.7000	-6.935%	9	582	+43.312%
2026-07-28	16.7500	16.8700	16.7500	16.8700	+2.553%	2	575	+33.373%
2026-07-27	15.3500	16.4500	14.8800	16.4500	+30.040%	9	575	+36.778%
2026-07-23	13.2000	13.2000	12.1000	12.6500	-13.946%	7	580	+77.866%
2026-07-22	14.8000	14.8000	14.3500	14.7000	+0.685%	21	583	+53.061%
2026-07-21	14.6000	14.6000	14.6000	14.6000	+3.546%	2	562	+54.110%
2026-07-20	11.1500	14.1000	11.1500	14.1000	+28.182%	58	560	+59.574%
2026-07-17	11.5000	11.5000	11.0000	11.0000	-9.091%	6	557	+104.545%
2026-07-16	12.6000	12.6000	12.1000	12.1000	+11.933%	37	555	+85.950%
2026-07-14	12.1500	12.1500	10.8100	10.8100	-11.611%	2	519	+108.141%
2026-07-13	13.5000	13.5000	12.2300	12.2300	-10.599%	2	518	+83.974%
2026-07-10	13.6000	13.6800	13.6000	13.6800	+9.440%	21	518	+64.474%
2026-07-09	12.1500	12.5000	12.1500	12.5000	+1.626%	42	518	+80.000%
2026-07-08	11.8200	12.3000	11.8200	12.3000	+6.957%	2	478	+82.927%
2026-07-07	11.5100	11.5100	11.5000	11.5000	-6.122%	2	476	+95.652%
2026-07-06	12.0800	12.2500	12.0800	12.2500	-8.445%	14	475	+83.673%
2026-07-02	13.3800	13.3800	13.3800	13.3800	-11.096%	1	482	+68.161%
2026-07-01	11.8200	15.6200	11.8200	15.0500	+23.361%	11	482	+49.502%
2026-06-30	10.2200	12.2000	10.2200	12.2000	+52.500%	4	481	+84.426%
2026-06-25	8.0000	8.0000	8.0000	8.0000	0.000%	5	481	+181.250%
2026-06-24	8.0000	8.0000	8.0000	8.0000	+6.667%	1	486	+181.250%
2026-06-23	7.3000	7.5000	7.2500	7.5000	-8.870%	3	487	+200.000%
2026-06-18	8.2500	8.2500	8.2300	8.2300	+7.582%	2	485	+173.390%
2026-06-17	8.0000	8.0000	7.5800	7.6500	-20.229%	4	485	+194.118%
2026-06-16	9.3800	11.0000	9.3800	9.5900	+16.951%	15	485	+134.619%
2026-06-15	8.2000	8.5500	7.6500	8.2000	+12.329%	80	486	+174.390%
2026-06-12	7.3000	7.3000	7.3000	7.3000	+2.528%	1	413	+208.219%
2026-06-11	6.7800	7.1200	6.7800	7.1200	+2.299%	4	413	+216.011%
2026-06-10	6.8000	6.9600	6.8000	6.9600	+33.333%	5	413	+223.276%
2026-06-09	5.0000	5.7000	5.0000	5.2200	+17.303%	50	413	+331.034%
2026-06-08	3.8200	5.0000	3.8200	4.4500	+23.611%	211	414	+405.618%
2026-06-05	3.7500	3.7500	3.5500	3.6000	-14.286%	221	375	+525.000%
2026-06-04	4.5000	4.5000	4.1000	4.2000	-1.176%	105	292	+435.714%
2026-06-03	4.2000	4.2500	3.9500	4.2500	-5.556%	9	192	+429.412%
2026-06-02	4.6500	4.6500	4.5000	4.5000	-11.765%	2	191	+400.000%
2026-06-01	5.7300	5.7300	4.9500	5.1000	-12.069%	11	191	+341.176%
2026-05-29	5.9500	6.0000	5.8000	5.8000	-0.855%	15	190	+287.931%
2026-05-28	5.8500	5.8500	5.8500	5.8500	-7.143%	3	191	+284.615%
2026-05-27	6.1000	6.7500	6.1000	6.3000	+50.000%	6	191	+257.143%
2026-05-26	4.4000	4.4000	4.2000	4.2000	-11.579%	14	189	+435.714%
2026-05-22	4.4000	4.7500	4.4000	4.7500	-0.835%	22	190	+373.684%
2026-05-21	4.8000	4.8000	4.4100	4.7900	-0.208%	152	341	+369.729%
2026-05-20	5.0200	5.5500	4.8000	4.8000	-11.927%	38	341	+368.750%
2026-05-19	5.4200	5.4800	5.4200	5.4500	-11.382%	8	334	+312.844%
2026-05-18	6.1500	6.1500	6.1500	6.1500	+14.953%	1	334	+265.854%
2026-05-15	5.3500	5.3500	5.3500	5.3500	-12.866%	1	334	+320.561%
2026-05-14	6.0500	6.1400	6.0100	6.1400	+19.223%	12	333	+266.450%
2026-05-13	5.7000	5.7000	5.0000	5.1500	-10.279%	9	178	+336.893%
2026-05-12	5.5000	5.7400	5.0000	5.7400	-0.692%	158	178	+291.986%
2026-05-11	6.0000	6.0000	5.7800	5.7800	-26.369%	5	178	+289.273%
2026-05-08	7.8500	7.8500	7.8500	7.8500	-10.286%	2	175	+186.624%
2026-05-07	8.7500	8.7500	8.7500	8.7500	+10.759%	3	175	+157.143%
2026-05-06	8.0500	8.0500	7.9000	7.9000	+0.637%	4	172	+184.810%
2026-05-01	9.2500	9.2500	7.8500	7.8500	-6.548%	4	171	+186.624%
2026-04-30	8.4000	8.4000	8.4000	8.4000	+2.439%	1	171	+167.857%
2026-04-29	8.2000	8.2000	8.2000	8.2000	-8.889%	55	170	+174.390%
2026-04-27	9.0000	9.0000	9.0000	9.0000	-10.000%	5	148	+150.000%
2026-04-24	10.2000	10.2000	10.0000	10.0000	-0.498%	2	143	+125.000%
2026-04-23	10.0500	10.0500	10.0500	10.0500	+2.866%	1	142	+123.881%
2026-04-22	9.7700	9.7700	9.7700	9.7700	-11.982%	3	142	+130.297%
2026-04-21	11.1000	11.1000	11.1000	11.1000	+8.824%	3	142	+102.703%
2026-04-20	10.2000	10.2000	10.2000	10.2000	-4.673%	10	142	+120.588%
2026-04-17	11.4000	11.4000	10.7000	10.7000	-7.759%	18	152	+110.280%
2026-04-16	11.8000	11.8000	11.6000	11.6000	+1.310%	5	152	+93.966%
2026-04-14	11.4500	11.4500	11.4500	11.4500	+13.704%	1	149	+96.507%
2026-04-13	10.0700	10.0700	10.0700	10.0700	+3.814%	1	148	+123.436%
2026-04-09	8.0000	9.7000	8.0000	9.7000	+12.791%	2	149	+131.959%
2026-04-08	10.3700	10.3700	8.6000	8.6000	+7.500%	5	150	+161.628%
2026-04-02	8.0000	8.0000	8.0000	8.0000	-12.088%	1	150	+181.250%
2026-04-01	9.4000	9.5500	8.6500	9.1000	+7.692%	11	150	+147.253%
2026-03-31	8.4500	8.4500	8.4500	8.4500	-2.312%	3	140	+166.272%
2026-03-30	8.6500	8.6500	8.6500	8.6500	-4.314%	1	137	+160.116%
2026-03-27	9.3500	9.3800	9.0400	9.0400	-17.818%	9	138	+148.894%
2026-03-26	11.7000	11.7500	11.0000	11.0000	-27.201%	4	138	+104.545%
2026-03-17	15.1100	15.1100	15.1100	15.1100	+2.441%	5	135	+48.908%
2026-03-16	14.7500	14.7500	14.7500	14.7500	-0.740%	1	135	+52.542%
2026-03-13	14.8600	14.8600	14.8600	14.8600	-6.541%	3	134	+51.413%
2026-03-12	16.2000	16.2000	15.9000	15.9000	-14.054%	18	134	+41.509%
2026-03-10	16.9500	18.5000	16.9500	18.5000	+21.311%	10	119	+21.622%
2026-03-09	15.5000	15.5000	14.8400	15.2500	-21.594%	6	116	+47.541%
2026-03-06	19.4500	19.4500	19.4500	19.4500	+7.936%	1	111	+15.681%
2026-03-04	18.9400	18.9400	18.0200	18.0200	-5.950%	9	111	+24.861%
2026-03-03	19.2500	19.2500	19.1600	19.1600	-4.439%	8	109	+17.432%
2026-03-02	20.0500	20.0500	20.0500	20.0500	-28.951%	2	105	+12.219%
2026-02-26	28.2200	28.2200	28.2200	28.2200	+1.147%	1	105	-20.269%
2026-02-24	28.1400	28.1400	27.8000	27.9000	+10.059%	4	105	-19.355%
2026-02-20	26.6500	27.5000	25.3500	25.3500	+15.175%	4	106	-11.243%
2026-02-17	22.5800	22.5800	22.0100	22.0100	+13.220%	4	108	+2.226%
2026-02-13	16.5000	19.4400	16.0000	19.4400	+23.429%	10	107	+15.741%
2026-02-12	17.2000	17.2000	15.7500	15.7500	-3.077%	37	107	+42.857%
2026-02-11	15.1800	16.2500	15.1800	16.2500	+4.839%	46	106	+38.462%
2026-02-09	16.4000	16.4000	15.4000	15.5000	-15.393%	46	140	+45.161%
2026-02-05	18.3200	18.3200	18.3200	18.3200	-13.175%	1	142	+22.817%
2026-02-04	21.1000	21.1000	21.1000	21.1000	-4.955%	1	142	+6.635%
2026-02-03	22.0000	22.2000	22.0000	22.2000	-6.448%	2	141	+1.351%
2026-01-28	23.7300	23.7300	23.7300	23.7300	-2.546%	1	142	-5.183%
2026-01-27	24.3500	24.3500	24.3500	24.3500	-2.600%	1	143	-7.598%
2026-01-26	25.0000	25.0000	25.0000	25.0000	-10.714%	1	142	-10.000%
2026-01-22	28.9100	30.0000	28.0000	28.0000	+0.683%	7	141	-19.643%
2026-01-21	26.8000	29.2000	26.8000	27.8100	+6.145%	4	148	-19.094%
2026-01-20	25.8000	26.2000	25.8000	26.2000	+0.383%	2	148	-14.122%
2026-01-16	26.1000	26.1000	26.1000	26.1000	+5.030%	1	150	-13.793%
2026-01-15	24.3000	24.8500	24.3000	24.8500	+0.404%	2	150	-9.457%
2026-01-14	24.7500	24.7500	24.7500	24.7500	-1.000%	1	151	-9.091%
2026-01-12	23.5000	25.0000	22.7500	25.0000	+4.167%	9	150	-10.000%
2026-01-09	24.7500	24.7500	24.0000	24.0000	+1.223%	2	146	-6.250%
2026-01-08	23.3600	25.9500	23.3600	23.7100	+21.590%	59	146	-5.103%
2026-01-06	19.5000	19.5000	19.5000	19.5000	+4.895%	1	111	+15.385%
2026-01-02	18.6100	18.6100	18.5900	18.5900	+1.863%	3	111	+21.033%
2025-12-29	18.2500	18.2500	18.2500	18.2500	-6.888%	1	108	+23.288%
2025-12-22	19.9500	19.9500	19.6000	19.6000	+1.713%	7	108	+14.796%
2025-12-18	20.7700	22.0000	19.2700	19.2700	-9.318%	8	111	+16.762%
2025-12-08	21.2500	21.2500	21.2500	21.2500	-10.677%	10	106	+5.882%
2025-12-05	23.7900	23.7900	23.7900	23.7900	+11.585%	2	96	-5.422%
2025-12-04	21.3200	21.3200	21.3200	21.3200	-3.091%	2	98	+5.535%
2025-12-03	21.7000	22.0000	21.7000	22.0000	+19.565%	4	98	+2.273%
2025-12-02	18.8000	18.8000	18.0500	18.4000	-11.962%	16	96	+22.283%
2025-12-01	20.9000	20.9000	20.9000	20.9000	+14.458%	2	93	+7.656%
2025-11-26	17.5500	18.2600	17.5500	18.2600	+8.885%	3	92	+23.220%
2025-11-24	16.9000	16.9000	16.7000	16.7700	+7.846%	4	92	+34.168%
2025-11-21	15.1500	15.5500	15.1000	15.5500	-2.508%	17	89	+44.695%
2025-11-20	15.9500	15.9500	15.9500	15.9500	-4.719%	1	100	+41.066%
2025-11-19	16.7400	16.7400	16.7400	16.7400	-7.000%	1	99	+34.409%
2025-11-17	18.0000	18.0000	18.0000	18.0000	-3.743%	1	99	+25.000%
2025-11-13	18.5500	18.7000	18.5100	18.7000	-11.374%	14	98	+20.321%
2025-11-12	20.3000	21.2500	20.3000	21.1000	-1.860%	7	84	+6.635%
2025-11-11	20.5000	21.5000	20.5000	21.5000	-2.273%	6	78	+4.651%
2025-11-10	21.7000	22.5000	21.7000	22.0000	+22.905%	13	76	+2.273%
2025-11-07	18.6000	18.6000	15.9900	17.9000	-12.895%	11	64	+25.698%
2025-11-06	26.0000	26.0000	19.6000	20.5500	-65.305%	33	55	+9.489%
2025-10-20	58.7200	59.2300	58.7200	59.2300	-8.171%	2	40	-62.012%
2025-10-17	64.5000	64.5000	64.5000	64.5000	-5.439%	1	41	-65.116%
2025-10-15	68.0000	68.2100	68.0000	68.2100	+12.987%	2	42	-67.014%
2025-10-10	67.8000	67.8000	60.3700	60.3700	-4.463%	2	43	-62.730%
2025-10-01	63.1900	63.1900	63.1900	63.1900	-14.919%	1	42	-64.393%
2025-09-17	74.2700	74.2700	74.2700	74.2700	+6.100%	1	41	-69.705%
2025-09-15	70.0000	70.0000	70.0000	70.0000	+12.179%	1	41	-67.857%
2025-09-10	62.4000	62.4000	62.4000	62.4000	-2.955%	1	41	-63.942%
2025-09-04	64.3000	64.3000	64.3000	64.3000	+18.635%	4	40	-65.008%
2025-09-02	52.8500	54.2000	52.8500	54.2000	-3.730%	4	40	-58.487%
2025-08-29	61.0000	61.0000	56.3000	56.3000	-5.267%	5	41	-60.036%
2025-08-28	60.0500	60.0500	59.4300	59.4300	+10.239%	2	41	-62.140%
2025-08-27	53.9100	53.9100	53.9100	53.9100	+11.569%	2	42	-58.264%
2025-08-25	46.8400	48.3200	46.7000	48.3200	-4.506%	4	42	-53.435%
2025-08-20	50.6000	50.6000	50.6000	50.6000	-7.916%	4	41	-55.534%
2025-08-19	54.9500	54.9500	54.9500	54.9500	+8.597%	1	41	-59.054%
2025-08-12	50.6000	50.6000	50.6000	50.6000	+11.209%	4	41	-55.534%
2025-08-11	46.0500	46.0500	45.5000	45.5000	+34.695%	3	41	-50.549%
2025-08-07	34.7000	34.7000	33.7800	33.7800	-38.915%	3	41	-33.393%
2025-07-31	55.3000	55.3000	55.3000	55.3000	+10.423%	1	40	-59.313%
2025-07-21	50.0800	50.0800	50.0800	50.0800	+15.392%	1	40	-55.072%
2025-07-15	44.5000	44.5000	43.4000	43.4000	-7.502%	2	40	-48.157%
2025-07-11	46.9200	46.9200	46.9200	46.9200	-23.707%	1	40	-52.046%
2025-07-01	61.5000	61.5000	61.5000	61.5000	+14.739%	1	59	-63.415%
2025-06-20	53.6000	53.6000	53.6000	53.6000	-9.459%	4	58	-58.022%
2025-06-17	59.2000	59.2000	59.2000	59.2000	-1.333%	1	58	-61.993%
2025-06-16	60.0000	60.0000	60.0000	60.0000	+7.720%	1	58	-62.500%
2025-06-09	55.7000	55.7000	55.7000	55.7000	+3.148%	11	58	-59.605%
2025-06-05	54.0000	54.0000	54.0000	54.0000	+5.202%	1	64	-58.333%
2025-06-04	51.3300	51.3300	51.3300	51.3300	+0.352%	1	65	-56.166%
2025-06-03	51.1500	51.1500	51.1500	51.1500	+2.096%	6	65	-56.012%
2025-06-02	50.1000	50.1000	50.1000	50.1000	-0.988%	2	65	-55.090%
2025-05-30	50.1500	50.6000	50.1500	50.6000	+2.846%	6	65	-55.534%
2025-05-29	56.3000	56.3000	48.9500	49.2000	+49.863%	81	64	-54.268%
2025-05-27	30.7000	32.8300	30.7000	32.8300	+21.144%	2	107	-31.465%
2025-05-23	27.1000	27.1000	27.1000	27.1000	+1.880%	2	108	-16.974%
2025-05-22	25.7800	26.6000	25.7800	26.6000	+1.141%	7	108	-15.414%
2025-05-21	26.3000	26.3000	26.3000	26.3000	-2.412%	1	102	-14.449%
2025-05-20	26.8800	26.9500	26.7200	26.9500	+6.102%	3	102	-16.512%
2025-05-16	25.4000	25.4000	25.4000	25.4000	+1.600%	2	103	-11.417%
2025-05-15	25.0000	25.0000	25.0000	25.0000	+1.585%	1	103	-10.000%
2025-05-14	26.0700	26.0700	24.6100	24.6100	-2.341%	14	102	-8.574%
2025-05-13	24.5900	25.2000	24.5900	25.2000	+12.450%	2	88	-10.714%
2025-05-12	22.6500	22.6500	22.4100	22.4100	+20.484%	2	88	+0.402%
2025-05-08	18.6000	18.6000	18.6000	18.6000	+16.177%	1	89	+20.968%
2025-05-01	16.0100	16.0100	16.0100	16.0100	+1.009%	9	88	+40.537%
2025-04-29	15.8300	15.8500	15.8300	15.8500	+7.458%	5	75	+41.956%
2025-04-23	14.7500	14.7500	14.7500	14.7500	+23.328%	11	75	+52.542%
2025-04-21	10.8100	12.0200	10.8100	11.9600	+15.444%	35	64	+88.127%
2025-04-17	10.7000	10.7000	10.0200	10.3600	0.000%	14	68	+117.181%
2025-04-16	10.5800	10.5800	8.6500	10.3600	-15.082%	7	68	+117.181%
2025-04-14	12.2000	12.2000	12.2000	12.2000	+0.247%	1	63	+84.426%
2025-04-08	12.1700	12.1700	12.1700	12.1700	-18.867%	3	62	+84.881%
2025-04-07	15.0000	15.0000	15.0000	15.0000	+14.855%	1	65	+50.000%
2025-04-03	13.0600	13.0600	13.0600	13.0600	-27.444%	1	65	+72.282%
2025-04-01	18.0000	18.0000	18.0000	18.0000	+2.273%	1	65	+25.000%
2025-03-24	17.5400	17.6000	17.5400	17.6000	-3.825%	13	65	+27.841%
2025-03-19	18.0000	18.3000	18.0000	18.3000	+1.385%	11	67	+22.951%
2025-03-13	18.0500	18.0500	18.0500	18.0500	-13.719%	5	60	+24.654%
2025-03-12	20.9200	20.9200	20.9200	20.9200	-8.566%	5	60	+7.553%
2025-03-11	22.8800	22.8800	22.8800	22.8800	-12.438%	1	56	-1.661%
2025-03-10	26.1300	26.1300	26.1300	26.1300	+42.088%	1	55	-13.892%
2025-03-05	18.3900	18.3900	18.3900	18.3900	-0.054%	1	56	+22.349%
2025-03-03	18.2700	18.4000	18.2700	18.4000	-16.780%	2	56	+22.283%
2025-02-27	22.1100	22.1100	22.1100	22.1100	-3.702%	5	55	+1.764%
2025-02-25	22.9500	22.9600	22.9500	22.9600	-4.333%	20	70	-2.003%
2025-02-24	24.0000	24.0000	24.0000	24.0000	-0.125%	1	70	-6.250%
2025-02-21	24.0300	24.0300	24.0300	24.0300	+3.266%	40	70	-6.367%
2025-02-20	23.2700	23.2700	23.2700	23.2700	-2.880%	1	66	-3.309%
2025-02-19	23.9600	23.9600	23.9600	23.9600	-4.160%	1	66	-6.093%
2025-02-11	25.0000	25.0000	25.0000	25.0000	+8.838%	1	66	-10.000%
2025-02-07	18.7000	23.9000	18.7000	22.9700	-34.521%	54	65	-2.046%
2025-02-06	33.6500	35.0800	33.1500	35.0800	+5.377%	5	51	-35.861%
2025-02-05	33.0000	33.2900	32.5400	33.2900	-1.217%	17	50	-32.412%
2025-02-04	35.8000	35.8000	33.3300	33.7000	-12.010%	22	34	-33.234%
2025-02-03	36.3000	38.3000	36.3000	38.3000	-10.930%	3	12	-41.253%
2025-01-31	44.9900	44.9900	43.0000	43.0000	-5.805%	6	14	-47.674%
2025-01-28	45.6500	45.6500	45.6500	45.6500	-21.685%	10	14	-50.712%
2024-11-08	58.2900	58.2900	58.2900	58.2900	+17.758%	2	4	-61.400%
2024-11-05	50.1000	50.1000	49.5000	49.5000	-3.264%	5	4	-54.545%
2024-10-17	51.1700	51.1700	51.1700	51.1700	-3.635%	1	5	-56.029%
2024-10-11	53.1000	53.1000	53.1000	53.1000	+3.914%	2	4	-57.627%
2024-10-10	51.1000	51.1000	51.1000	51.1000	-5.580%	1	3	-55.969%
2024-09-26	53.2900	54.1200	53.2900	54.1200	0.000%	3	2	-58.426%