Dark

ELF20270115P45
ELF Jan 15 2027 45.00 Put (ELF270115P00045000)
option OPRA

EOD

Aug 6, 2026

0.9600-28.889%(-0.3900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.4800	1.4800	0.9400	0.9600	-28.889%	5	431	0.000%
2026-08-05	1.5000	1.5000	1.3500	1.3500	-15.625%	4	434	-28.889%
2026-08-04	1.6000	1.6000	1.6000	1.6000	-24.171%	5	437	-40.000%
2026-08-03	2.1100	2.1100	2.1100	2.1100	+11.053%	1	442	-54.502%
2026-07-31	1.9000	1.9000	1.9000	1.9000	+1.064%	17	442	-49.474%
2026-07-30	1.8800	1.8800	1.8800	1.8800	-8.738%	1	426	-48.936%
2026-07-29	1.9000	2.0600	1.9000	2.0600	+0.980%	4	426	-53.398%
2026-07-28	2.0400	2.0400	2.0400	2.0400	-13.191%	1	427	-52.941%
2026-07-27	2.3500	2.3500	2.3500	2.3500	+0.427%	1	428	-59.149%
2026-07-22	2.3600	2.3600	2.3400	2.3400	-4.490%	3	429	-58.974%
2026-07-21	2.4400	2.4500	2.4200	2.4500	-12.186%	3	429	-60.816%
2026-07-14	2.7900	2.7900	2.7900	2.7900	+6.897%	1	431	-65.591%
2026-07-10	2.7800	2.7800	2.6100	2.6100	-10.616%	7	431	-63.218%
2026-07-09	3.0500	3.0500	2.9200	2.9200	+4.286%	2	431	-67.123%
2026-07-08	2.8000	2.8000	2.8000	2.8000	-9.091%	1	431	-65.714%
2026-07-06	3.0500	3.1000	3.0500	3.0800	-0.965%	4	430	-68.831%
2026-07-02	3.1100	3.1100	3.1100	3.1100	+15.613%	2	434	-69.132%
2026-07-01	3.0000	3.0000	2.6700	2.6900	-15.938%	15	434	-64.312%
2026-06-30	3.4000	3.4000	3.1500	3.2000	-13.514%	6	445	-70.000%
2026-06-29	3.8000	3.8600	3.7000	3.7000	-9.314%	7	447	-74.054%
2026-06-26	4.0000	4.0800	4.0000	4.0800	-7.273%	5	451	-76.471%
2026-06-25	4.3500	4.4000	4.3000	4.4000	+2.326%	22	451	-78.182%
2026-06-24	4.2500	4.3300	4.2500	4.3000	-8.120%	4	455	-77.674%
2026-06-22	4.8000	4.8000	4.6800	4.6800	+0.645%	3	458	-79.487%
2026-06-18	4.6800	4.6800	4.6500	4.6500	-6.061%	4	461	-79.355%
2026-06-17	4.3500	4.9500	4.3500	4.9500	+20.732%	6	461	-80.606%
2026-06-16	3.9600	4.1200	3.9600	4.1000	-16.667%	9	461	-76.585%
2026-06-15	4.9300	4.9300	4.7500	4.9200	-9.725%	29	461	-80.488%
2026-06-12	5.5400	5.5400	5.4500	5.4500	-3.540%	13	479	-82.385%
2026-06-11	6.1000	6.1000	5.6000	5.6500	-5.042%	28	492	-83.009%
2026-06-10	6.0500	6.0500	5.7000	5.9500	-7.895%	14	502	-83.866%
2026-06-09	6.3200	6.4600	6.3000	6.4600	-12.109%	3	514	-85.139%
2026-06-08	7.5000	7.5000	7.3500	7.3500	-11.552%	3	514	-86.939%
2026-06-05	8.2000	8.3100	8.2000	8.3100	+5.190%	15	517	-88.448%
2026-06-04	7.9000	7.9000	7.9000	7.9000	-1.126%	1	502	-87.848%
2026-06-03	7.8000	8.0000	7.7500	7.9900	+6.533%	26	501	-87.985%
2026-06-02	7.5000	7.6200	7.5000	7.5000	+2.740%	10	491	-87.200%
2026-06-01	7.2500	7.3000	7.1500	7.3000	+13.178%	25	495	-86.849%
2026-05-29	6.4000	6.4500	6.4000	6.4500	+0.781%	2	472	-85.116%
2026-05-28	6.5500	6.5500	6.4000	6.4000	+2.400%	8	473	-85.000%
2026-05-27	6.7000	6.7000	6.2500	6.2500	-16.107%	3	471	-84.640%
2026-05-26	7.5000	7.5500	7.4500	7.4500	+3.472%	16	470	-87.114%
2026-05-22	7.0300	7.5000	7.0300	7.2000	-8.629%	7	488	-86.667%
2026-05-21	8.0500	8.0500	7.8800	7.8800	-6.746%	3	486	-87.817%
2026-05-20	8.1500	8.4500	7.9000	8.4500	+8.333%	21	486	-88.639%
2026-05-19	7.8000	7.8000	7.7500	7.8000	+10.795%	4	454	-87.692%
2026-05-18	6.7000	7.0500	6.7000	7.0400	+2.774%	47	454	-86.364%
2026-05-15	7.1500	7.2000	6.8500	6.8500	-4.196%	58	454	-85.985%
2026-05-14	7.0000	7.1500	7.0000	7.1500	-5.921%	13	423	-86.573%
2026-05-13	7.0300	7.6000	6.8800	7.6000	+6.294%	17	397	-87.368%
2026-05-11	5.9200	7.2500	5.9200	7.1500	+22.222%	25	397	-86.573%
2026-05-08	5.8000	5.8500	5.8000	5.8500	+1.739%	5	373	-83.590%
2026-05-07	5.7500	5.7500	5.7500	5.7500	-3.361%	1	368	-83.304%
2026-05-06	5.9500	5.9500	5.9500	5.9500	-4.032%	19	367	-83.866%
2026-05-05	5.9000	6.2000	5.9000	6.2000	+4.730%	27	372	-84.516%
2026-05-04	5.9200	5.9200	5.9200	5.9200	-0.337%	4	345	-83.784%
2026-04-29	5.9400	5.9400	5.9400	5.9400	+21.721%	1	341	-83.838%
2026-04-24	4.8800	4.8800	4.8800	4.8800	-4.688%	1	340	-80.328%
2026-04-22	5.1200	5.1200	5.1200	5.1200	+2.400%	1	339	-81.250%
2026-04-21	4.7700	5.0000	4.5000	5.0000	0.000%	6	341	-80.800%
2026-04-20	5.0000	5.0000	5.0000	5.0000	+3.734%	1	341	-80.800%
2026-04-15	4.4800	4.8200	4.4800	4.8200	-3.600%	2	340	-80.083%
2026-04-14	5.0000	5.0000	5.0000	5.0000	-10.555%	2	339	-80.800%
2026-04-10	6.0000	6.0000	5.5900	5.5900	-3.621%	3	337	-82.826%
2026-04-09	6.3000	6.3000	5.5400	5.8000	+5.455%	5	338	-83.448%
2026-04-08	5.4400	5.5000	5.2000	5.5000	-16.031%	5	335	-82.545%
2026-04-07	6.5500	6.5500	6.5500	6.5500	+9.167%	1	332	-85.344%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-3.226%	33	331	-84.000%
2026-04-01	6.2000	6.2000	5.9800	6.2000	-2.054%	3	298	-84.516%
2026-03-31	6.8500	6.8500	6.3300	6.3300	-8.658%	4	299	-84.834%
2026-03-30	6.4000	6.9300	6.4000	6.9300	+15.500%	5	296	-86.147%
2026-03-27	6.0700	6.0700	5.8900	6.0000	+50.000%	45	292	-84.000%
2026-03-24	4.8000	4.8000	4.0000	4.0000	-10.112%	6	299	-76.000%
2026-03-13	4.4500	4.4500	4.1100	4.4500	+28.613%	8	294	-78.427%
2026-03-03	3.4600	3.4600	3.4600	3.4600	+36.759%	1	293	-72.254%
2026-02-26	2.5000	2.5300	2.5000	2.5300	-21.429%	9	293	-62.055%
2026-02-17	3.2200	3.2200	3.2200	3.2200	-10.556%	2	299	-70.186%
2026-02-13	3.6000	3.6000	3.6000	3.6000	-11.765%	1	299	-73.333%
2026-02-10	4.0800	4.0800	4.0800	4.0800	+2.000%	1	299	-76.471%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+32.013%	1	299	-76.000%
2026-02-05	3.0300	3.0300	3.0300	3.0300	-6.769%	1	299	-68.317%
2026-02-02	3.2500	3.2500	3.2500	3.2500	0.000%	2	299	-70.462%
2026-01-22	3.2500	3.2500	3.2500	3.2500	-4.412%	3	301	-70.462%
2026-01-21	3.4000	3.4000	3.4000	3.4000	-10.526%	7	304	-71.765%
2026-01-12	3.5700	3.8000	3.5700	3.8000	-9.524%	2	304	-74.737%
2026-01-07	4.2200	4.2200	4.2000	4.2000	-4.977%	2	302	-77.143%
2025-12-04	4.4200	4.4200	4.4200	4.4200	-11.776%	1	301	-78.281%
2025-12-03	4.9700	5.0100	4.9400	5.0100	-8.909%	12	300	-80.838%
2025-11-17	5.6000	5.8500	5.5000	5.5000	-3.509%	160	288	-82.545%
2025-11-14	5.7000	5.7000	5.7000	5.7000	+26.667%	15	143	-83.158%
2025-11-10	4.5000	4.5000	4.5000	4.5000	-19.643%	5	143	-78.667%
2025-11-07	5.8000	5.8000	5.6000	5.6000	+7.075%	2	138	-82.857%
2025-11-06	3.9000	5.2300	3.9000	5.2300	+119.748%	25	136	-81.644%
2025-11-05	2.3800	2.3800	2.3800	2.3800	+17.822%	1	111	-59.664%
2025-10-27	2.0300	2.0300	2.0200	2.0200	-6.912%	5	107	-52.475%
2025-10-20	2.1700	2.1700	2.1700	2.1700	+14.211%	10	107	-55.760%
2025-10-02	1.9000	1.9000	1.9000	1.9000	-21.488%	1	107	-49.474%
2025-09-12	2.4200	2.4200	2.4200	2.4200	+27.368%	2	108	-60.331%
2025-09-08	1.9000	1.9000	1.9000	1.9000	-11.628%	1	110	-49.474%
2025-09-04	2.1500	2.1500	2.1500	2.1500	-10.417%	2	110	-55.349%
2025-09-02	2.4000	2.4000	2.4000	2.4000	-14.894%	2	110	-60.000%
2025-08-07	4.5600	4.5600	2.8200	2.8200	+9.302%	13	112	-65.957%
2025-08-05	2.5800	2.5800	2.5800	2.5800	-11.340%	1	99	-62.791%
2025-08-01	2.9100	2.9100	2.9100	2.9100	-21.351%	10	98	-67.010%
2025-07-11	3.7000	3.7000	3.7000	3.7000	-15.909%	1	98	-74.054%
2025-07-08	3.2500	4.4000	3.2500	4.4000	+47.651%	5	99	-78.182%
2025-07-07	3.1000	3.1000	2.9800	2.9800	-9.697%	6	103	-67.785%
2025-06-12	3.3000	3.3000	3.3000	3.3000	-5.714%	1	111	-70.909%
2025-06-10	3.5000	3.5000	3.5000	3.5000	-3.846%	1	112	-72.571%
2025-06-06	3.6400	3.6400	3.6400	3.6400	-4.211%	2	113	-73.626%
2025-05-30	3.8000	3.8000	3.8000	3.8000	-11.215%	2	113	-74.737%
2025-05-29	3.7000	4.2800	3.7000	4.2800	-24.912%	7	113	-77.570%
2025-05-28	5.5000	5.7000	5.5000	5.7000	-15.680%	61	110	-83.158%
2025-05-20	6.7600	6.7600	6.7600	6.7600	-18.160%	1	169	-85.799%
2025-05-12	8.0000	8.4000	8.0000	8.2600	-15.542%	34	168	-88.378%
2025-05-08	9.5500	9.7800	9.5500	9.7800	+3.056%	2	138	-90.184%
2025-05-07	9.7500	9.7500	9.4900	9.4900	+2.817%	15	139	-89.884%
2025-05-05	9.2300	9.2300	9.2300	9.2300	+3.708%	5	152	-89.599%
2025-05-02	9.7000	9.7000	8.9000	8.9000	-14.587%	26	157	-89.213%
2025-05-01	10.2000	10.4200	10.2000	10.4200	-2.160%	3	148	-90.787%
2025-04-25	10.4500	10.6500	10.4500	10.6500	-3.005%	4	145	-90.986%
2025-04-24	10.9400	10.9800	10.9400	10.9800	-10.732%	11	145	-91.257%
2025-04-22	12.3000	12.3000	12.3000	12.3000	-1.600%	1	134	-92.195%
2025-04-21	13.4000	13.4000	12.5000	12.5000	-3.994%	11	135	-92.320%
2025-04-17	12.9500	13.0200	12.5500	13.0200	-0.838%	5	121	-92.627%
2025-04-16	13.1300	13.1300	13.1300	13.1300	+3.386%	1	121	-92.688%
2025-04-15	11.9500	12.7000	11.9500	12.7000	+6.723%	2	120	-92.441%
2025-04-11	13.0800	13.0800	11.9000	11.9000	-12.371%	4	118	-91.933%
2025-04-10	13.5800	13.5800	13.5800	13.5800	+0.074%	2	118	-92.931%
2025-04-09	13.5700	13.5700	13.5700	13.5700	-1.452%	7	116	-92.926%
2025-04-08	14.5500	14.5500	13.7700	13.7700	-3.028%	2	121	-93.028%
2025-04-04	13.5000	14.2000	13.5000	14.2000	+20.339%	6	121	-93.239%
2025-04-03	11.8000	11.8000	11.8000	11.8000	+17.530%	1	120	-91.864%
2025-04-02	9.8400	10.0400	9.8400	10.0400	-0.298%	2	121	-90.438%
2025-04-01	10.0700	10.0700	10.0700	10.0700	-2.233%	1	121	-90.467%
2025-03-31	10.3000	10.3000	10.3000	10.3000	+8.421%	1	120	-90.680%
2025-03-26	9.7500	9.7500	9.5000	9.5000	-6.404%	2	121	-89.895%
2025-03-18	10.1500	10.1500	10.1500	10.1500	+5.729%	1	119	-90.542%
2025-03-17	9.6000	9.6000	9.6000	9.6000	-0.518%	3	118	-90.000%
2025-03-14	9.5000	9.6500	9.5000	9.6500	+15.018%	60	115	-90.052%
2025-03-10	8.3900	8.3900	8.3900	8.3900	-13.505%	1	85	-88.558%
2025-03-07	9.7000	9.7000	9.7000	9.7000	-5.366%	22	84	-90.103%
2025-03-04	10.1500	10.2500	10.1500	10.2500	+5.128%	17	73	-90.634%
2025-03-03	9.4000	9.7500	9.4000	9.7500	+14.035%	13	56	-90.154%
2025-02-27	8.5500	8.5500	8.5500	8.5500	-2.397%	1	43	-88.772%
2025-02-26	8.7600	8.7600	8.7600	8.7600	+3.059%	1	44	-89.041%
2025-02-21	8.5000	8.5000	8.5000	8.5000	+4.938%	2	43	-88.706%
2025-02-13	8.1000	8.1000	8.1000	8.1000	-0.857%	3	39	-88.148%
2025-02-12	8.1800	8.1800	8.1700	8.1700	-7.053%	2	39	-88.250%
2025-02-07	9.1000	9.3500	8.4600	8.7900	+31.194%	68	37	-89.078%
2025-02-05	6.6200	6.7000	6.6200	6.7000	0.000%	8	4	-85.672%