Dark

ELF20270115C95
ELF Jan 15 2027 95.00 Call (ELF270115C00095000)
option OPRA

EOD

Aug 6, 2026

16.32+9.899%(+1.47)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	15.1000	18.0500	15.1000	16.3200	+9.899%	95	535	0.000%
2026-08-05	14.9700	15.9000	14.8500	14.8500	+2.982%	24	539	+9.899%
2026-08-04	12.2600	14.4200	12.2600	14.4200	+28.750%	9	538	+13.176%
2026-07-31	11.1700	11.2000	11.1700	11.2000	-7.285%	7	543	+45.714%
2026-07-30	12.0800	12.0800	12.0800	12.0800	-8.761%	1	548	+35.099%
2026-07-28	13.2400	13.2400	13.2400	13.2400	+3.438%	13	548	+23.263%
2026-07-27	11.5600	12.8000	11.2900	12.8000	+16.364%	17	548	+27.500%
2026-07-20	9.9800	11.0000	9.9800	11.0000	+7.843%	7	555	+48.364%
2026-07-16	10.2000	10.2000	10.2000	10.2000	+22.302%	1	555	+60.000%
2026-07-14	8.3400	8.3400	8.3400	8.3400	-11.087%	1	555	+95.683%
2026-07-13	10.1000	10.1000	9.3800	9.3800	-10.496%	11	555	+73.987%
2026-07-10	10.9000	10.9000	10.4800	10.4800	+1.061%	2	547	+55.725%
2026-07-09	10.3700	10.3700	10.3700	10.3700	+13.582%	1	547	+57.377%
2026-07-08	9.1300	9.1300	9.1300	9.1300	-0.545%	1	547	+78.751%
2026-07-07	9.1800	9.1800	9.1800	9.1800	-7.646%	1	547	+77.778%
2026-07-02	10.2500	10.3000	9.7500	9.9400	-14.458%	26	522	+64.185%
2026-07-01	9.3000	12.2000	9.3000	11.6200	+30.562%	7	522	+40.448%
2026-06-30	7.5000	8.9000	7.5000	8.9000	+28.058%	9	523	+83.371%
2026-06-29	6.9500	6.9500	6.9500	6.9500	+7.752%	1	532	+134.820%
2026-06-26	5.3500	6.4500	5.3500	6.4500	+9.322%	5	532	+153.023%
2026-06-25	5.9000	5.9000	5.9000	5.9000	+11.321%	1	532	+176.610%
2026-06-23	5.3000	5.3000	5.3000	5.3000	-1.852%	1	531	+207.925%
2026-06-22	5.5500	5.5500	5.4000	5.4000	-27.126%	8	531	+202.222%
2026-06-17	6.8500	7.4100	6.8500	7.4100	-13.837%	2	531	+120.243%
2026-06-16	8.6000	8.6000	8.6000	8.6000	+45.763%	1	531	+89.767%
2026-06-15	6.0000	6.4400	5.9000	5.9000	+9.259%	16	531	+176.610%
2026-06-11	4.8100	5.4000	4.8100	5.4000	+2.079%	4	544	+202.222%
2026-06-10	5.2900	5.2900	5.2900	5.2900	+38.120%	1	544	+208.507%
2026-06-09	3.3300	3.8300	3.3300	3.8300	+11.014%	2	543	+326.110%
2026-06-08	3.2500	3.5500	3.2500	3.4500	+28.253%	15	544	+373.043%
2026-06-05	2.9500	2.9500	2.6500	2.6900	-20.882%	4	546	+506.691%
2026-06-04	3.4000	3.4000	3.4000	3.4000	+0.592%	1	544	+380.000%
2026-06-02	3.5900	3.7000	3.3200	3.3800	-16.543%	8	544	+382.840%
2026-06-01	4.8500	4.8500	3.8200	4.0500	-5.814%	21	546	+302.963%
2026-05-29	4.4200	4.5000	4.3000	4.3000	-2.273%	12	545	+279.535%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-6.383%	1	533	+270.909%
2026-05-27	5.1500	5.1500	4.7000	4.7000	+25.668%	3	533	+247.234%
2026-05-26	3.8000	3.8000	3.6500	3.7400	-10.096%	5	533	+336.364%
2026-05-22	4.1600	4.1600	4.1600	4.1600	+16.201%	1	531	+292.308%
2026-05-21	4.2500	4.2500	3.4000	3.5800	-7.013%	21	522	+355.866%
2026-05-20	4.0900	4.1000	3.6800	3.8500	-9.412%	16	522	+323.896%
2026-05-19	4.2000	4.3000	4.2000	4.2500	-5.556%	23	485	+284.000%
2026-05-18	4.5000	4.5000	4.5000	4.5000	-8.163%	1	485	+262.667%
2026-05-15	4.9000	4.9000	4.9000	4.9000	+8.889%	10	485	+233.061%
2026-05-14	3.7500	4.5000	3.7500	4.5000	+20.000%	17	485	+262.667%
2026-05-13	3.7000	3.7500	3.7000	3.7500	-9.201%	5	485	+335.200%
2026-05-12	4.0000	4.2000	4.0000	4.1300	-6.136%	6	485	+295.157%
2026-05-11	5.1000	5.1000	4.4000	4.4000	-29.032%	60	485	+270.909%
2026-05-08	6.2000	6.2000	6.2000	6.2000	+11.511%	3	427	+163.226%
2026-05-05	6.2200	6.2500	5.5000	5.5600	-3.304%	104	424	+193.525%
2026-05-01	6.6000	6.6000	5.7500	5.7500	-10.156%	22	401	+183.826%
2026-04-28	6.5500	6.5500	6.4000	6.4000	-14.667%	12	401	+155.000%
2026-04-22	7.5500	7.5500	7.5000	7.5000	-8.870%	2	391	+117.600%
2026-04-20	7.9800	8.2300	7.9800	8.2300	-6.795%	5	389	+98.299%
2026-04-17	8.8300	8.8300	8.8300	8.8300	-8.021%	100	389	+84.824%
2026-04-16	9.6000	9.6000	9.6000	9.6000	+3.226%	1	334	+70.000%
2026-04-15	8.9500	9.3000	8.9500	9.3000	+5.682%	2	334	+75.484%
2026-04-14	8.7800	8.8500	8.5600	8.8000	+10.971%	8	332	+85.455%
2026-04-13	7.9300	7.9300	7.9300	7.9300	+5.733%	1	329	+105.801%
2026-04-10	7.5000	7.5000	7.5000	7.5000	-1.704%	2	329	+117.600%
2026-04-08	7.7400	7.7400	7.6000	7.6300	+17.747%	16	327	+113.893%
2026-04-07	6.4800	6.4800	6.4800	6.4800	+4.516%	2	327	+151.852%
2026-04-02	6.2000	6.2000	6.2000	6.2000	-7.324%	3	327	+163.226%
2026-04-01	7.0800	7.0800	6.6900	6.6900	+14.555%	2	327	+143.946%
2026-03-31	6.0000	6.0000	5.8400	5.8400	-6.410%	3	326	+179.452%
2026-03-30	6.2400	6.2400	6.2400	6.2400	-12.113%	10	323	+161.538%
2026-03-27	7.9000	7.9000	7.1000	7.1000	-20.225%	108	313	+129.859%
2026-03-26	9.3400	9.3400	8.9000	8.9000	-5.820%	4	240	+83.371%
2026-03-25	9.5000	9.5000	9.4500	9.4500	+3.505%	2	243	+72.698%
2026-03-24	9.6000	9.6000	9.1300	9.1300	-21.631%	6	242	+78.751%
2026-03-23	11.5000	11.6500	11.5000	11.6500	+2.193%	8	242	+40.086%
2026-03-20	11.4000	11.4000	11.4000	11.4000	+0.885%	2	243	+43.158%
2026-03-19	10.1000	11.3000	10.1000	11.3000	+13.000%	108	241	+44.425%
2026-03-18	11.1000	11.1000	10.0000	10.0000	-15.612%	17	145	+63.200%
2026-03-16	11.8500	11.8500	11.8500	11.8500	+7.727%	1	141	+37.722%
2026-03-12	13.1500	13.1500	11.0000	11.0000	-13.112%	14	140	+48.364%
2026-03-09	12.3800	12.9500	11.9200	12.6600	-11.158%	15	129	+28.910%
2026-03-05	14.2500	14.2500	14.2500	14.2500	-9.524%	3	119	+14.526%
2026-03-04	15.7500	15.7500	15.7500	15.7500	-1.563%	1	122	+3.619%
2026-03-03	16.0000	16.0000	16.0000	16.0000	-1.112%	1	121	+2.000%
2026-03-02	17.2500	17.2500	16.0200	16.1800	-30.647%	7	120	+0.865%
2026-02-24	23.4800	23.4800	23.3300	23.3300	+13.528%	4	115	-30.047%
2026-02-23	23.4000	23.4000	20.0400	20.5500	-11.077%	5	115	-20.584%
2026-02-20	23.0500	23.1100	23.0500	23.1100	+28.033%	2	114	-29.381%
2026-02-17	17.2500	18.0800	17.2500	18.0500	+19.536%	18	113	-9.584%
2026-02-13	14.9000	15.1000	14.9000	15.1000	+20.415%	4	130	+8.079%
2026-02-12	12.8000	13.0700	12.5400	12.5400	-2.412%	3	130	+30.144%
2026-02-11	12.0500	12.8500	12.0500	12.8500	-4.033%	3	132	+27.004%
2026-02-10	13.3900	13.3900	13.3900	13.3900	+6.693%	1	133	+21.882%
2026-02-09	13.3000	13.3000	12.5500	12.5500	-23.242%	9	133	+30.040%
2026-02-06	16.3500	16.3500	16.3500	16.3500	+12.759%	3	125	-0.183%
2026-02-05	15.3100	15.3100	14.2000	14.5000	-23.077%	4	125	+12.552%
2026-02-04	18.8500	18.8500	18.8500	18.8500	-9.679%	3	125	-13.422%
2026-02-02	20.8700	20.8700	20.8700	20.8700	-0.619%	1	125	-21.802%
2026-01-26	22.9600	22.9600	21.0000	21.0000	-15.152%	17	125	-22.286%
2026-01-23	24.1500	24.7500	24.1500	24.7500	-1.079%	4	109	-34.061%
2026-01-22	24.8700	25.4000	24.8700	25.0200	+4.250%	5	109	-34.772%
2026-01-21	23.6700	24.0000	23.6700	24.0000	+8.844%	4	108	-32.000%
2026-01-20	22.0500	22.0500	22.0500	22.0500	+22.500%	1	107	-25.986%
2026-01-09	18.0000	18.0000	18.0000	18.0000	-10.000%	1	106	-9.333%
2026-01-08	20.0000	20.0000	20.0000	20.0000	+37.457%	2	106	-18.400%
2025-12-31	15.0000	15.0000	14.5500	14.5500	-9.963%	2	103	+12.165%
2025-12-30	16.1600	16.1600	16.1600	16.1600	-11.694%	1	103	+0.990%
2025-12-17	18.3000	18.3000	18.3000	18.3000	+9.450%	1	104	-10.820%
2025-12-15	16.7200	16.7200	16.7200	16.7200	-4.457%	3	103	-2.392%
2025-12-08	17.5000	17.5000	17.5000	17.5000	-0.171%	3	100	-6.743%
2025-12-04	17.5300	17.5300	17.5300	17.5300	+14.053%	1	100	-6.902%
2025-12-02	15.3700	15.3700	15.3700	15.3700	-0.839%	2	101	+6.181%
2025-11-26	15.5000	15.5000	15.5000	15.5000	+9.773%	1	100	+5.290%
2025-11-24	13.1100	14.1200	13.0700	14.1200	+8.615%	4	100	+15.581%
2025-11-20	13.0000	13.0000	13.0000	13.0000	-6.137%	5	100	+25.538%
2025-11-19	13.8500	13.8500	13.8500	13.8500	-9.772%	5	100	+17.834%
2025-11-14	15.3500	15.3500	15.3500	15.3500	-0.968%	6	105	+6.319%
2025-11-13	15.5000	15.5000	15.5000	15.5000	-12.281%	1	99	+5.290%
2025-11-12	17.6700	17.6700	17.6700	17.6700	-3.443%	10	84	-7.640%
2025-11-11	18.3000	18.3000	18.3000	18.3000	-4.188%	5	84	-10.820%
2025-11-10	18.8000	19.1000	18.8000	19.1000	+36.918%	51	84	-14.555%
2025-11-07	14.2500	14.2500	13.9500	13.9500	-17.112%	15	83	+16.989%
2025-11-06	25.2500	25.2500	16.6000	16.8300	-67.833%	57	85	-3.030%
2025-10-20	52.3200	52.3200	52.3200	52.3200	-6.421%	1	60	-68.807%
2025-10-10	55.9100	55.9100	55.9100	55.9100	-15.288%	1	61	-70.810%
2025-10-09	66.0000	66.0000	66.0000	66.0000	+18.641%	1	61	-75.273%
2025-09-24	55.6300	55.6300	55.6300	55.6300	-12.806%	1	62	-70.663%
2025-09-19	63.8000	63.8000	63.8000	63.8000	-7.469%	3	62	-74.420%
2025-09-17	68.9500	68.9500	68.9500	68.9500	+6.077%	1	65	-76.331%
2025-09-16	63.8900	65.0000	63.8900	65.0000	+2.848%	5	65	-74.892%
2025-09-15	63.2000	63.2000	63.2000	63.2000	+5.650%	1	64	-74.177%
2025-09-04	59.8200	59.8200	59.8200	59.8200	+11.813%	1	65	-72.718%
2025-09-03	53.5000	53.5000	53.5000	53.5000	+5.211%	1	64	-69.495%
2025-09-02	50.8500	50.8500	50.8500	50.8500	+1.194%	3	65	-67.906%
2025-08-29	55.5000	55.5000	50.2500	50.2500	+7.533%	27	52	-67.522%
2025-08-27	46.7300	46.7300	46.7300	46.7300	+12.332%	1	52	-65.076%
2025-08-25	41.6000	41.6000	41.6000	41.6000	-15.102%	2	52	-60.769%
2025-08-19	48.2500	49.0000	48.2500	49.0000	+2.403%	3	54	-66.694%
2025-08-18	46.1500	47.8500	44.3500	47.8500	+10.636%	3	55	-65.893%
2025-08-15	43.2500	43.2500	43.2500	43.2500	-1.705%	1	56	-62.266%
2025-08-12	44.0000	44.0000	44.0000	44.0000	+39.241%	1	57	-62.909%
2025-08-08	34.4500	34.4500	31.6000	31.6000	-1.250%	2	56	-48.354%
2025-08-07	31.6000	32.0000	28.5000	32.0000	-29.438%	12	57	-49.000%
2025-07-18	45.3500	45.3500	45.3500	45.3500	+16.342%	2	47	-64.013%
2025-07-15	38.9800	38.9800	38.9800	38.9800	-0.051%	1	49	-58.132%
2025-07-14	39.0000	39.0000	39.0000	39.0000	-15.712%	2	48	-58.154%
2025-07-08	45.6500	46.2700	45.6500	46.2700	-14.945%	2	46	-64.729%
2025-07-07	54.4000	54.4000	54.4000	54.4000	-5.964%	1	46	-70.000%
2025-07-03	57.8500	57.8500	57.8500	57.8500	+3.083%	10	56	-71.789%
2025-07-01	56.1200	56.1200	56.1200	56.1200	+11.085%	1	56	-70.919%
2025-06-24	50.5200	50.5200	50.5200	50.5200	-5.038%	1	56	-67.696%
2025-06-17	53.2000	53.2000	53.2000	53.2000	-7.414%	10	56	-69.323%
2025-06-12	57.0500	57.4600	56.5000	57.4600	+16.907%	9	47	-71.598%
2025-06-10	49.0500	49.1500	49.0500	49.1500	+1.445%	31	50	-66.796%
2025-06-09	48.4500	48.4500	48.4500	48.4500	+1.001%	20	67	-66.316%
2025-06-05	48.1000	48.1000	47.9700	47.9700	+2.173%	50	87	-65.979%
2025-06-04	46.4000	46.9500	46.4000	46.9500	+0.428%	20	128	-65.240%
2025-06-03	46.7500	46.7500	46.7500	46.7500	+2.974%	5	128	-65.091%
2025-06-02	45.4000	45.4000	45.4000	45.4000	-0.417%	15	133	-64.053%
2025-05-30	45.9200	45.9200	45.5900	45.5900	+0.286%	4	148	-64.203%
2025-05-29	44.2800	51.0000	43.3000	45.4600	+47.120%	27	148	-64.100%
2025-05-28	30.5500	30.9000	30.5000	30.9000	+3.000%	3	151	-47.184%
2025-05-27	30.0000	30.0000	30.0000	30.0000	+24.740%	1	150	-45.600%
2025-05-23	24.0500	24.0500	24.0500	24.0500	+8.578%	2	149	-32.141%
2025-05-21	22.1500	22.1500	22.1500	22.1500	-0.449%	1	149	-26.321%
2025-05-16	22.2500	22.2500	22.2500	22.2500	+2.629%	4	148	-26.652%
2025-05-13	20.5200	21.6800	20.5200	21.6800	+34.658%	6	148	-24.723%
2025-05-09	16.1000	16.1000	16.1000	16.1000	0.000%	2	144	+1.366%
2025-05-06	16.1000	16.1000	16.1000	16.1000	-2.306%	1	143	+1.366%
2025-05-02	15.4600	16.4800	15.4600	16.4800	+19.680%	108	143	-0.971%
2025-04-28	13.7700	13.7700	13.7700	13.7700	+53.000%	1	132	+18.519%
2025-04-16	9.0000	9.0000	9.0000	9.0000	-9.091%	7	131	+81.333%
2025-04-11	9.9000	9.9000	9.9000	9.9000	-1.000%	4	131	+64.848%
2025-04-10	10.0100	10.0100	10.0000	10.0000	+0.503%	3	131	+63.200%
2025-04-09	9.5000	10.7500	9.5000	9.9500	0.000%	8	128	+64.020%
2025-04-08	10.3100	10.3100	9.9500	9.9500	-7.870%	28	126	+64.020%
2025-04-07	10.8000	10.8000	10.8000	10.8000	-8.707%	1	101	+51.111%
2025-04-04	10.2400	12.4000	10.2400	11.8300	-4.211%	152	101	+37.954%
2025-04-03	12.3500	12.3500	12.3500	12.3500	-22.813%	1	28	+32.146%
2025-04-01	16.0000	16.0000	16.0000	16.0000	+2.960%	2	27	+2.000%
2025-03-31	15.5400	15.5400	15.5400	15.5400	-8.803%	1	28	+5.019%
2025-03-28	16.4000	17.0400	15.6800	17.0400	+0.531%	8	29	-4.225%
2025-03-25	16.9500	16.9500	16.9500	16.9500	+11.660%	1	31	-3.717%
2025-03-18	15.1800	15.1800	15.1800	15.1800	-10.018%	1	30	+7.510%
2025-03-17	16.9100	16.9100	16.8700	16.8700	-28.243%	2	29	-3.260%
2025-03-10	23.5100	23.5100	23.5100	23.5100	+55.182%	1	29	-30.583%
2025-03-04	14.8300	15.1500	14.8300	15.1500	-20.263%	12	28	+7.723%
2025-02-28	19.0000	19.0000	19.0000	19.0000	-14.221%	20	37	-14.105%
2025-02-25	22.1500	22.1500	22.1500	22.1500	+3.747%	16	43	-26.321%
2025-02-19	21.4000	21.4000	21.3500	21.3500	-2.019%	2	43	-23.560%
2025-02-11	21.7900	21.7900	21.7900	21.7900	+10.051%	1	41	-25.103%
2025-02-07	16.8300	21.2900	16.8300	19.8000	-34.263%	12	40	-17.576%
2025-02-06	30.1200	30.1200	30.1200	30.1200	+2.449%	1	38	-45.817%
2025-02-05	29.5000	29.5000	28.5000	29.4000	-2.000%	4	39	-44.490%
2025-02-04	30.7000	30.7000	30.0000	30.0000	-13.345%	3	38	-45.600%
2025-02-03	35.0000	35.2000	34.4100	34.6200	-39.760%	20	35	-52.860%
2025-01-21	59.6500	59.6500	57.4700	57.4700	-8.778%	10	9	-71.603%
2025-01-16	63.0000	63.0000	63.0000	63.0000	-16.335%	1	9	-74.095%
2024-12-09	75.3000	75.3000	75.3000	75.3000	+17.656%	2	9	-78.327%
2024-11-25	67.0000	67.3000	64.0000	64.0000	+17.517%	5	9	-74.500%
2024-11-19	58.0000	58.0000	54.4600	54.4600	-6.906%	2	13	-70.033%
2024-11-14	58.5000	58.5000	58.5000	58.5000	+5.787%	1	15	-72.103%
2024-11-08	55.3000	55.3000	55.3000	55.3000	+2.030%	2	16	-70.488%
2024-11-07	54.2000	54.2000	54.2000	54.2000	+24.598%	2	15	-69.889%
2024-11-06	44.6400	45.0000	43.5000	43.5000	-8.228%	9	17	-62.483%
2024-11-05	47.4000	47.4000	47.4000	47.4000	-3.659%	1	8	-65.570%
2024-10-25	49.2000	49.2000	49.2000	49.2000	-1.442%	6	7	-66.829%
2024-10-15	49.9200	49.9200	49.9200	49.9200	+9.714%	1	4	-67.308%
2024-10-02	45.5000	45.5000	45.5000	45.5000	0.000%	1	3	-64.132%
2024-10-01	45.5000	45.5000	45.5000	45.5000	-12.179%	1	2	-64.132%
2024-09-20	51.8100	51.8100	51.8100	51.8100	0.000%	2	1	-68.500%