Dark

ELF20270115P55
ELF Jan 15 2027 55.00 Put (ELF270115P00055000)
option OPRA

EOD

Aug 6, 2026

2.10-33.121%(-1.04)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.3900	2.7800	2.0500	2.1000	-33.121%	112	3,229	0.000%
2026-08-05	3.0000	3.1400	2.9000	3.1400	+10.175%	13	3,298	-33.121%
2026-08-04	2.8500	2.8500	2.8500	2.8500	-17.867%	2	3,298	-26.316%
2026-07-31	3.7000	3.7000	3.4700	3.4700	-5.707%	3	3,298	-39.481%
2026-07-30	4.3400	4.3400	3.6800	3.6800	-12.381%	13	3,299	-42.935%
2026-07-29	4.2000	4.2000	4.2000	4.2000	-1.176%	1	3,299	-50.000%
2026-07-27	4.6000	4.6000	4.2500	4.2500	-16.667%	4	3,300	-50.588%
2026-07-24	5.4400	5.4400	5.1000	5.1000	-3.774%	3	3,303	-58.824%
2026-07-23	5.3000	5.3000	5.3000	5.3000	+15.217%	7	3,305	-60.377%
2026-07-22	4.6000	4.6000	4.6000	4.6000	-1.075%	1	3,312	-54.348%
2026-07-21	4.8600	4.8600	4.6500	4.6500	-6.061%	7	3,312	-54.839%
2026-07-20	5.0000	5.0500	4.9500	4.9500	-19.512%	9	3,307	-57.576%
2026-07-15	6.1500	6.1500	6.1500	6.1500	+7.330%	1	3,302	-65.854%
2026-07-14	5.4000	5.7500	5.4000	5.7300	+4.182%	1,083	3,302	-63.351%
2026-07-13	5.3300	5.5000	5.3300	5.5000	+5.769%	2	4,381	-61.818%
2026-07-10	5.5600	5.5600	5.1200	5.2000	-7.965%	8	4,380	-59.615%
2026-07-09	5.6500	5.6500	5.6500	5.6500	-5.518%	4	4,380	-62.832%
2026-07-08	5.9800	5.9800	5.9800	5.9800	-3.548%	10	4,380	-64.883%
2026-07-07	6.0500	6.2000	6.0500	6.2000	+4.027%	2	4,390	-66.129%
2026-07-06	5.9600	5.9600	5.9600	5.9600	+2.759%	1	4,388	-64.765%
2026-07-02	5.8000	5.8000	5.8000	5.8000	+11.538%	4	4,384	-63.793%
2026-07-01	6.0500	6.0500	5.1000	5.2000	-14.754%	129	4,384	-59.615%
2026-06-30	6.4600	6.4600	6.0000	6.1000	-10.949%	15	4,401	-65.574%
2026-06-29	7.3500	7.3500	6.8500	6.8500	-8.667%	4	4,412	-69.343%
2026-06-26	7.7200	7.7200	7.5000	7.5000	-5.063%	2	4,413	-72.000%
2026-06-25	8.1500	8.2500	7.9000	7.9000	-1.250%	6	4,413	-73.418%
2026-06-24	7.9500	8.0000	7.9500	8.0000	-8.884%	2	4,417	-73.750%
2026-06-22	8.7800	8.7800	8.7800	8.7800	+4.524%	1	4,419	-76.082%
2026-06-18	8.4500	8.4500	8.4000	8.4000	+9.233%	3	4,420	-75.000%
2026-06-16	8.0000	8.0000	7.5000	7.6900	-21.531%	4	4,420	-72.692%
2026-06-12	9.7500	9.8000	9.7000	9.8000	-4.110%	5	4,422	-78.571%
2026-06-11	10.6500	10.9000	10.2200	10.2200	-4.486%	99	4,418	-79.452%
2026-06-10	10.2700	10.7000	10.1700	10.7000	-10.684%	229	4,513	-80.374%
2026-06-09	11.2000	12.1500	11.0000	11.9800	-16.282%	23	4,290	-82.471%
2026-06-05	14.3000	14.3200	14.3000	14.3100	+6.394%	8	4,283	-85.325%
2026-06-04	13.4000	13.5000	13.3600	13.4500	-1.103%	30	4,278	-84.387%
2026-06-03	13.2500	13.6000	13.2500	13.6000	+2.642%	3	4,252	-84.559%
2026-06-02	12.8500	13.2500	12.7000	13.2500	+5.075%	13	4,255	-84.151%
2026-06-01	11.6000	12.9000	11.6000	12.6100	+11.593%	21	4,250	-83.347%
2026-05-29	11.3500	11.3500	11.1800	11.3000	-0.441%	5	4,249	-81.416%
2026-05-28	11.3500	11.3500	11.3500	11.3500	+6.075%	1	4,246	-81.498%
2026-05-27	11.2500	11.2500	10.7000	10.7000	-17.692%	12	4,247	-80.374%
2026-05-26	13.0000	13.0000	13.0000	13.0000	+4.839%	3	4,242	-83.846%
2026-05-22	12.7800	12.7800	12.4000	12.4000	-6.274%	2,225	2,526	-83.065%
2026-05-21	13.2300	13.2300	13.2300	13.2300	-1.342%	10	2,516	-84.127%
2026-05-20	13.7000	13.7000	13.4100	13.4100	+1.745%	52	2,516	-84.340%
2026-05-19	13.2500	13.2500	13.1500	13.1800	+5.440%	3	2,440	-84.067%
2026-05-18	11.8500	12.5000	11.8000	12.5000	+4.954%	24	2,440	-83.200%
2026-05-15	11.9500	11.9500	11.7500	11.9100	-1.162%	9	2,440	-82.368%
2026-05-14	12.0000	12.1000	11.8000	12.0500	-6.589%	6	2,432	-82.573%
2026-05-13	11.7700	12.9000	11.7700	12.9000	+3.698%	5	2,428	-83.721%
2026-05-12	12.6000	12.6000	12.3500	12.4400	+2.219%	8	2,428	-83.119%
2026-05-11	10.3100	12.2000	10.3100	12.1700	+20.495%	43	2,428	-82.744%
2026-05-08	10.1000	10.1000	10.1000	10.1000	+0.798%	1	2,405	-79.208%
2026-05-06	10.0200	10.0200	10.0200	10.0200	-5.738%	2	2,404	-79.042%
2026-05-05	10.4800	10.6300	10.4800	10.6300	+5.248%	3	2,402	-80.245%
2026-05-04	10.1000	10.1000	10.1000	10.1000	+1.508%	20	2,401	-79.208%
2026-04-30	9.9500	9.9500	9.9500	9.9500	-3.585%	1	2,381	-78.894%
2026-04-29	10.2000	10.4000	10.2000	10.3200	+2.687%	4	2,380	-79.651%
2026-04-28	10.0500	10.0500	10.0500	10.0500	+7.487%	102	2,380	-79.104%
2026-04-27	9.2500	9.3500	9.2500	9.3500	+5.056%	102	2,278	-77.540%
2026-04-23	8.6200	8.9000	8.6200	8.9000	-2.838%	3	2,176	-76.404%
2026-04-22	9.1600	9.1600	9.1600	9.1600	+10.361%	5	2,179	-77.074%
2026-04-21	8.3000	8.3000	8.3000	8.3000	-5.143%	1	2,183	-74.699%
2026-04-20	8.7500	8.7500	8.7500	8.7500	+8.696%	1	2,183	-76.000%
2026-04-17	8.0500	8.0500	8.0500	8.0500	-3.012%	1	2,182	-73.913%
2026-04-16	8.1400	8.3000	8.1400	8.3000	-8.991%	202	2,181	-74.699%
2026-04-13	8.9700	9.1200	8.9700	9.1200	-4.302%	205	1,979	-76.974%
2026-04-10	9.7500	9.7500	9.5300	9.5300	-8.189%	20	1,784	-77.964%
2026-04-09	10.2300	10.3800	10.2300	10.3800	+14.066%	2	1,764	-79.769%
2026-04-08	9.1000	9.1000	9.1000	9.1000	-14.313%	1	1,764	-76.923%
2026-04-07	10.8500	10.8500	10.6200	10.6200	+6.734%	8	1,765	-80.226%
2026-04-06	10.3200	10.3300	9.9500	9.9500	-9.132%	233	1,757	-78.894%
2026-04-02	11.5000	11.5000	10.9400	10.9500	+5.288%	236	1,300	-80.822%
2026-04-01	10.3000	10.5700	10.3000	10.4000	-6.977%	5	1,300	-79.808%
2026-03-31	11.3000	11.3000	11.1800	11.1800	+11.800%	3	1,298	-81.216%
2026-03-30	10.2400	10.2400	9.8000	10.0000	-9.338%	8	1,296	-79.000%
2026-03-27	9.8800	11.0300	9.8800	11.0300	+21.209%	11	1,288	-80.961%
2026-03-26	9.1000	9.1000	9.1000	9.1000	+6.433%	5	1,281	-76.923%
2026-03-25	8.5500	8.5500	8.5500	8.5500	-0.581%	1	1,276	-75.439%
2026-03-24	7.6000	8.6000	7.6000	8.6000	+12.418%	3	1,275	-75.581%
2026-03-23	7.6500	7.6500	7.6500	7.6500	-4.135%	1	1,272	-72.549%
2026-03-19	7.9800	7.9800	7.9800	7.9800	+2.835%	2	1,273	-73.684%
2026-03-18	7.9000	7.9000	7.7600	7.7600	+3.467%	2	1,271	-72.938%
2026-03-17	7.4000	7.5000	7.4000	7.5000	+2.319%	5	1,269	-72.000%
2026-03-13	7.0500	7.4500	7.0500	7.3300	+9.567%	7	1,264	-71.351%
2026-03-12	6.6900	6.6900	6.6900	6.6900	+4.531%	1	1,257	-68.610%
2026-03-11	6.4000	6.4000	6.4000	6.4000	-7.914%	2	1,256	-67.188%
2026-03-09	6.9500	6.9500	6.9500	6.9500	+18.803%	1	1,258	-69.784%
2026-03-05	5.8500	5.8500	5.8500	5.8500	+0.688%	1	1,257	-64.103%
2026-03-03	5.8100	5.8100	5.8100	5.8100	+1.930%	1	1,258	-63.855%
2026-03-02	5.7000	5.7000	5.7000	5.7000	+3.636%	1	1,257	-63.158%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-7.873%	2	1,256	-61.818%
2026-02-17	5.5400	5.9700	5.5400	5.9700	-8.154%	6	1,258	-64.824%
2026-02-13	7.0000	7.0000	6.5000	6.5000	-6.475%	2	1,261	-67.692%
2026-02-12	6.9500	6.9500	6.9500	6.9500	-0.714%	1	1,261	-69.784%
2026-02-10	7.0000	7.0000	7.0000	7.0000	-3.448%	1	1,262	-70.000%
2026-02-09	7.2100	7.2500	7.2100	7.2500	+20.833%	2	1,262	-71.034%
2026-02-05	6.0500	6.0500	6.0000	6.0000	+1.010%	2	1,260	-65.000%
2026-02-04	5.9400	5.9400	5.9400	5.9400	+0.678%	1	1,260	-64.646%
2026-02-02	5.9000	5.9000	5.9000	5.9000	-5.600%	1	1,261	-64.407%
2026-01-30	6.2500	6.2500	6.2500	6.2500	+4.341%	1	1,262	-66.400%
2026-01-26	5.9900	5.9900	5.9900	5.9900	-0.992%	10	1,263	-64.942%
2026-01-22	5.6900	6.0500	5.6000	6.0500	-4.724%	4	1,273	-65.289%
2026-01-14	6.3500	6.3500	6.3500	6.3500	0.000%	1	1,277	-66.929%
2026-01-12	6.7000	6.7000	6.3500	6.3500	-5.926%	6	1,276	-66.929%
2026-01-09	6.2000	6.7500	6.2000	6.7500	-0.735%	11	1,274	-68.889%
2026-01-08	6.7000	6.8000	6.7000	6.8000	-9.333%	6	1,265	-69.118%
2026-01-05	7.5000	7.5000	7.5000	7.5000	-5.063%	2	1,273	-72.000%
2026-01-02	7.9000	7.9000	7.9000	7.9000	+1.935%	4	1,273	-73.418%
2025-12-30	7.5000	7.7500	7.5000	7.7500	-4.321%	4	1,269	-72.903%
2025-12-12	8.1000	8.1000	8.1000	8.1000	-4.255%	16	1,265	-74.074%
2025-12-10	8.4600	8.4600	8.4600	8.4600	-1.628%	1	1,249	-75.177%
2025-12-08	8.6000	8.6000	8.6000	8.6000	+8.176%	5	1,250	-75.581%
2025-12-05	7.9500	7.9500	7.9500	7.9500	-6.471%	1	1,255	-73.585%
2025-12-03	8.5000	8.5000	8.5000	8.5000	-14.141%	4	1,256	-75.294%
2025-11-25	10.0000	10.0000	9.9000	9.9000	-1.590%	3	1,260	-78.788%
2025-11-24	10.0600	10.0600	10.0600	10.0600	-5.893%	1	1,257	-79.125%
2025-11-21	10.6900	10.6900	10.6900	10.6900	+5.528%	5	1,256	-80.355%
2025-11-20	10.1300	10.1300	10.1300	10.1300	-1.171%	4	1,251	-79.269%
2025-11-19	10.2500	10.2500	10.2500	10.2500	+2.092%	1	1,247	-79.512%
2025-11-18	10.0400	10.0400	10.0400	10.0400	+5.684%	1	1,246	-79.084%
2025-11-17	9.5000	9.5000	9.5000	9.5000	+5.556%	2	1,245	-77.895%
2025-11-13	9.1000	9.1000	9.0000	9.0000	+5.263%	30	1,244	-76.667%
2025-11-12	8.5000	8.5500	8.5000	8.5500	+0.352%	25	1,220	-75.439%
2025-11-10	8.5200	8.5200	8.5200	8.5200	-9.362%	1	1,220	-75.352%
2025-11-07	9.7900	10.0000	9.4000	9.4000	+14.634%	5	1,221	-77.660%
2025-11-06	7.0000	8.9000	7.0000	8.2000	+92.941%	12	1,219	-74.390%
2025-10-20	4.2500	4.2500	4.2500	4.2500	+21.429%	1	1,207	-50.588%
2025-09-26	3.5000	3.5000	3.5000	3.5000	+15.894%	2	1,208	-40.000%
2025-09-22	3.0200	3.0200	3.0200	3.0200	+0.332%	1	1,209	-30.464%
2025-09-15	3.0100	3.0100	3.0100	3.0100	+5.614%	1	1,208	-30.233%
2025-09-09	3.1500	3.1500	2.8500	2.8500	-19.718%	4	1,209	-26.316%
2025-08-28	3.5500	3.5500	3.5500	3.5500	-12.776%	1	1,213	-40.845%
2025-08-20	4.0700	4.0700	4.0700	4.0700	+5.714%	1	1,214	-48.403%
2025-08-18	3.8500	3.8500	3.8500	3.8500	-8.333%	1	1,215	-45.455%
2025-07-31	4.3000	4.3000	4.1500	4.2000	-26.316%	1,159	1,214	-50.000%
2025-07-15	5.7000	5.7000	5.7000	5.7000	+7.143%	1	56	-63.158%
2025-06-25	5.3200	5.3200	5.3200	5.3200	-5.674%	1	57	-60.526%
2025-06-09	5.6400	5.6400	5.6400	5.6400	-8.293%	1	58	-62.766%
2025-05-30	6.1500	6.1500	6.1500	6.1500	-3.150%	2	57	-65.854%
2025-05-29	6.7500	6.7500	6.3500	6.3500	-28.249%	6	56	-66.929%
2025-05-28	8.8500	8.8500	8.8500	8.8500	-7.813%	10	62	-76.271%
2025-05-27	9.6000	9.6000	9.6000	9.6000	-8.571%	1	72	-78.125%
2025-05-22	10.3200	10.5000	10.3200	10.5000	-2.235%	11	73	-80.000%
2025-05-21	10.7400	10.7400	10.7400	10.7400	-3.763%	10	82	-80.447%
2025-05-14	11.1600	11.1600	11.1600	11.1600	-3.377%	10	92	-81.183%
2025-05-13	11.9000	11.9000	11.5500	11.5500	-8.041%	6	82	-81.818%
2025-05-12	12.5600	12.5600	12.5600	12.5600	-11.425%	1	84	-83.280%
2025-05-08	14.1800	14.1800	14.1800	14.1800	-5.968%	1	85	-85.190%
2025-04-30	15.0800	15.0800	15.0800	15.0800	-5.868%	1	84	-86.074%
2025-04-25	16.0200	16.0200	16.0200	16.0200	+1.392%	4	85	-86.891%
2025-04-24	15.8000	15.8000	15.8000	15.8000	-12.948%	1	87	-86.709%
2025-04-21	18.1500	18.1500	18.1500	18.1500	-2.889%	1	86	-88.430%
2025-04-15	18.6900	18.6900	18.6900	18.6900	+2.692%	1	85	-88.764%
2025-04-09	18.2000	18.2000	18.2000	18.2000	-4.059%	1	84	-88.462%
2025-04-07	18.9700	18.9700	18.9700	18.9700	-3.901%	1	86	-88.930%
2025-04-04	20.3800	20.3800	19.7400	19.7400	+14.104%	22	86	-89.362%
2025-04-03	17.4500	17.4500	17.3000	17.3000	+18.493%	3	75	-87.861%
2025-03-27	14.6000	14.6000	14.6000	14.6000	+0.482%	5	72	-85.616%
2025-03-26	14.5300	14.5300	14.5300	14.5300	-4.345%	3	77	-85.547%
2025-03-18	15.2000	15.2000	15.1900	15.1900	+4.184%	15	74	-86.175%
2025-03-17	14.5800	14.5800	14.5800	14.5800	+1.958%	4	59	-85.597%
2025-03-13	14.1500	14.3000	14.1500	14.3000	+1.060%	7	56	-85.315%
2025-03-11	14.1500	14.1500	14.1500	14.1500	+0.355%	4	56	-85.159%
2025-03-07	14.1000	14.1000	14.1000	14.1000	-5.178%	2	56	-85.106%
2025-03-06	14.8700	14.8700	14.8700	14.8700	-2.492%	1	56	-85.878%
2025-03-04	15.2500	15.2500	15.2500	15.2500	+2.349%	1	56	-86.230%
2025-03-03	14.9000	14.9000	14.7000	14.9000	+22.131%	3	55	-85.906%
2025-02-12	12.2000	12.2000	12.2000	12.2000	-1.135%	1	52	-82.787%
2025-02-11	12.4300	12.4300	12.3400	12.3400	-8.253%	2	51	-82.982%
2025-02-10	13.4500	13.4500	13.4500	13.4500	+8.032%	1	49	-84.387%
2025-02-07	13.2000	13.2000	12.2000	12.4500	+20.174%	34	48	-83.133%
2025-02-05	10.3600	10.3600	10.3600	10.3600	+1.073%	1	34	-79.730%
2025-02-04	10.1500	10.2500	10.1500	10.2500	+28.931%	2	33	-79.512%
2025-01-31	7.9500	7.9500	7.9500	7.9500	+6.000%	6	31	-73.585%
2025-01-27	7.5000	7.5000	7.5000	7.5000	+4.895%	1	28	-72.000%
2025-01-24	7.1500	7.1500	7.1500	7.1500	+18.182%	2	27	-70.629%
2025-01-14	6.0500	6.0500	6.0500	6.0500	-3.968%	1	26	-65.289%
2025-01-10	6.3000	6.3000	6.3000	6.3000	+0.962%	2	27	-66.667%
2025-01-07	6.2400	6.2400	6.2300	6.2400	-2.500%	3	26	-66.346%
2025-01-06	6.4000	6.4000	6.4000	6.4000	-3.759%	1	26	-67.188%
2025-01-03	6.6500	6.6500	6.6500	6.6500	+3.261%	6	25	-68.421%
2024-12-11	6.4400	6.4400	6.4400	6.4400	+1.099%	1	22	-67.391%
2024-12-06	5.8000	6.3700	5.8000	6.3700	-2.000%	4	22	-67.033%
2024-12-04	6.3000	6.5000	6.3000	6.5000	-1.515%	2	21	-67.692%
2024-12-02	6.6000	6.6000	6.6000	6.6000	-5.714%	1	21	-68.182%
2024-11-26	7.0000	7.0000	7.0000	7.0000	-12.500%	4	21	-70.000%
2024-11-20	8.0000	8.0000	8.0000	8.0000	+4.031%	1	18	-73.750%
2024-11-19	7.6900	7.6900	7.6900	7.6900	+8.310%	1	18	-72.692%
2024-11-18	7.1000	7.1000	7.1000	7.1000	+2.899%	4	18	-70.423%
2024-11-15	6.8500	6.9000	6.8500	6.9000	+9.524%	18	22	-69.565%
2024-11-12	6.3000	6.3000	6.3000	6.3000	-16.000%	1	25	-66.667%
2024-11-08	7.0300	7.5000	7.0300	7.5000	0.000%	4	24	-72.000%
2024-11-07	8.4500	8.4500	6.7000	7.5000	-21.053%	9	22	-72.000%
2024-11-06	10.0000	10.1000	9.5000	9.5000	-5.000%	6	17	-77.895%
2024-11-01	9.0000	10.0000	9.0000	10.0000	+9.290%	4	13	-79.000%
2024-10-31	9.3000	9.3000	9.1500	9.1500	+12.824%	3	11	-77.049%
2024-10-29	8.4000	8.4000	8.1100	8.1100	-1.098%	2	10	-74.106%
2024-10-21	8.2000	8.2000	8.2000	8.2000	-8.990%	1	8	-74.390%
2024-10-10	9.0100	9.0100	9.0100	9.0100	-4.149%	1	7	-76.693%
2024-10-07	9.4000	9.4000	9.4000	9.4000	+3.753%	1	6	-77.660%
2024-10-03	9.0600	9.0600	9.0600	9.0600	-1.735%	1	5	-76.821%
2024-10-02	9.1500	9.2200	9.1500	9.2200	0.000%	4	4	-77.223%