Dark

ELV20270115C400
ELV Jan 15 2027 400.00 Call (ELV270115C00400000)
option OPRA

EOD

Aug 5, 2026

29.30+9.125%(+2.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	29.4000	29.4000	29.3000	29.3000	+9.125%	6	178	0.000%
2026-07-31	26.8500	26.8500	26.8500	26.8500	+0.940%	2	175	+9.125%
2026-07-30	26.6000	26.6000	26.6000	26.6000	-13.776%	1	175	+10.150%
2026-07-28	30.5000	30.8500	30.5000	30.8500	+3.523%	8	176	-5.024%
2026-07-23	29.8000	29.8000	29.8000	29.8000	-15.100%	1	173	-1.678%
2026-07-22	35.0700	35.2000	35.0000	35.1000	+46.862%	10	172	-16.524%
2026-07-17	23.2000	23.9000	23.2000	23.9000	-20.992%	5	172	+22.594%
2026-07-16	32.2000	32.2000	30.2500	30.2500	-16.667%	2	169	-3.140%
2026-07-15	36.3000	36.3000	36.3000	36.3000	-37.414%	2	170	-19.284%
2026-07-14	60.6000	60.6000	58.0000	58.0000	0.000%	2	170	-49.483%
2026-07-13	58.0000	58.0000	58.0000	58.0000	+1.310%	1	170	-49.483%
2026-07-09	57.2500	57.2500	57.2500	57.2500	+0.439%	1	170	-48.821%
2026-07-07	57.0000	57.1200	57.0000	57.0000	+52.406%	101	169	-48.596%
2026-06-30	38.0000	38.0000	37.4000	37.4000	+2.046%	101	234	-21.658%
2026-06-24	38.3000	38.4000	36.6500	36.6500	-6.074%	23	155	-20.055%
2026-06-18	39.0200	39.0200	39.0200	39.0200	-18.539%	1	170	-24.910%
2026-06-12	47.9000	47.9000	47.9000	47.9000	-8.935%	1	170	-38.831%
2026-06-10	54.0000	54.0000	52.6000	52.6000	-17.425%	8	171	-44.297%
2026-06-09	63.7000	63.7000	63.7000	63.7000	+2.116%	1	174	-54.003%
2026-06-08	62.3800	62.3800	62.3800	62.3800	+41.131%	2	174	-53.030%
2026-05-29	43.3000	44.2000	43.3000	44.2000	+12.899%	2	174	-33.710%
2026-05-28	39.1500	39.1500	39.1500	39.1500	-12.612%	1	174	-25.160%
2026-05-22	44.8000	44.8000	44.8000	44.8000	-7.246%	1	175	-34.598%
2026-05-19	45.9000	48.3000	45.9000	48.3000	+7.933%	2	175	-39.337%
2026-05-15	44.7500	44.7500	44.7500	44.7500	-1.864%	2	175	-34.525%
2026-05-14	44.0000	45.6000	44.0000	45.6000	+2.472%	19	175	-35.746%
2026-05-13	41.5900	44.5000	41.5900	44.5000	+23.611%	7	169	-34.157%
2026-05-11	32.5300	36.0000	32.5300	36.0000	+7.784%	11	169	-18.611%
2026-05-08	32.6000	33.4000	32.4000	33.4000	+7.051%	12	162	-12.275%
2026-05-07	31.4000	31.4000	31.2000	31.2000	-6.024%	16	158	-6.090%
2026-05-06	33.0000	33.2000	32.1000	33.2000	+4.075%	4	166	-11.747%
2026-05-01	31.9000	31.9000	31.9000	31.9000	-1.695%	1	167	-8.150%
2026-04-30	32.4500	32.4500	32.4500	32.4500	+0.776%	2	167	-9.707%
2026-04-29	31.5000	32.2000	31.5000	32.2000	+9.898%	2	167	-9.006%
2026-04-28	29.3000	29.3000	29.3000	29.3000	+15.354%	1	166	0.000%
2026-04-27	25.4000	25.4000	25.4000	25.4000	+21.125%	1	167	+15.354%
2026-04-23	18.2100	20.9700	18.2100	20.9700	+23.353%	6	167	+39.723%
2026-04-21	17.0000	17.0000	17.0000	17.0000	+19.718%	22	169	+72.353%
2026-04-20	14.2000	14.2000	14.2000	14.2000	+11.899%	2	169	+106.338%
2026-04-16	12.6900	12.6900	12.6900	12.6900	+3.931%	1	167	+130.890%
2026-04-15	12.2100	12.2100	12.2100	12.2100	-18.600%	1	167	+139.967%
2026-04-14	15.0000	15.0000	15.0000	15.0000	+5.559%	3	168	+95.333%
2026-04-09	14.2100	14.2100	14.2100	14.2100	-5.894%	1	168	+106.193%
2026-04-08	15.1000	15.1000	15.1000	15.1000	+15.267%	1	169	+94.040%
2026-04-07	13.1000	13.1000	13.1000	13.1000	+3.150%	1	169	+123.664%
2026-04-02	12.7000	12.7000	12.7000	12.7000	+81.429%	10	165	+130.709%
2026-03-09	7.0000	7.0000	7.0000	7.0000	-37.778%	1	165	+318.571%
2026-03-04	11.5000	11.5000	11.2500	11.2500	+1.351%	2	166	+160.444%
2026-03-03	11.1000	11.1000	11.1000	11.1000	-3.478%	1	165	+163.964%
2026-03-02	13.8000	13.8000	11.5000	11.5000	-33.449%	60	165	+154.783%
2026-02-27	17.2800	17.2800	17.2800	17.2800	-6.846%	1	165	+69.560%
2026-02-24	18.5500	18.5500	18.5500	18.5500	-28.654%	10	165	+57.951%
2026-02-17	26.0000	26.0000	26.0000	26.0000	+23.223%	1	165	+12.692%
2026-02-11	21.1000	21.1000	21.1000	21.1000	+2.927%	1	165	+38.863%
2026-02-10	20.5000	20.5000	20.5000	20.5000	+0.985%	1	166	+42.927%
2026-02-09	20.3000	20.3000	20.3000	20.3000	-3.333%	1	166	+44.335%
2026-02-06	21.0000	21.0000	21.0000	21.0000	-3.226%	4	165	+39.524%
2026-02-05	24.2000	24.2000	21.1500	21.7000	-6.466%	11	169	+35.023%
2026-02-03	23.0000	23.2000	23.0000	23.2000	-7.200%	9	172	+26.293%
2026-01-28	20.4500	25.0000	20.4500	25.0000	+19.048%	22	174	+17.200%
2026-01-27	25.0000	25.0000	21.0000	21.0000	-49.041%	5	153	+39.524%
2026-01-22	41.2100	41.2100	41.2100	41.2100	-2.807%	1	154	-28.901%
2026-01-20	41.5000	42.4000	41.5000	42.4000	-0.586%	2	154	-30.896%
2026-01-16	42.6500	42.6500	42.6500	42.6500	-5.954%	1	153	-31.301%
2026-01-15	44.3200	45.3500	44.3200	45.3500	+8.910%	3	153	-35.391%
2026-01-14	41.6400	41.6400	41.6400	41.6400	+1.809%	1	152	-29.635%
2026-01-13	40.9000	40.9000	40.9000	40.9000	+1.238%	1	152	-28.362%
2026-01-12	40.4000	40.4000	40.4000	40.4000	-6.047%	3	153	-27.475%
2026-01-09	43.1000	43.1000	43.0000	43.0000	-1.081%	3	150	-31.860%
2026-01-08	41.0000	43.4700	41.0000	43.4700	+5.999%	10	149	-32.597%
2026-01-07	41.0100	41.0100	41.0100	41.0100	+2.911%	2	159	-28.554%
2026-01-06	39.8500	39.8500	39.8500	39.8500	+4.868%	1	161	-26.474%
2026-01-05	38.0000	38.0000	38.0000	38.0000	+22.581%	1	161	-22.895%
2025-12-18	31.4500	31.4500	31.0000	31.0000	-7.463%	4	161	-5.484%
2025-12-17	33.5000	33.5000	33.5000	33.5000	-6.944%	2	164	-12.537%
2025-12-16	38.5100	38.5100	36.0000	36.0000	-12.621%	2	166	-18.611%
2025-12-15	41.2000	41.2000	41.2000	41.2000	+0.488%	1	168	-28.883%
2025-12-12	42.2500	42.2500	41.0000	41.0000	-0.726%	4	168	-28.537%
2025-12-11	34.5500	41.7100	34.5500	41.3000	+40.000%	11	171	-29.056%
2025-12-04	29.5000	29.5000	29.5000	29.5000	-1.667%	4	171	-0.678%
2025-12-03	30.0000	30.0000	30.0000	30.0000	-13.043%	1	175	-2.333%
2025-11-28	34.2000	34.5000	34.2000	34.5000	-4.167%	2	174	-15.072%
2025-11-26	36.0000	36.0000	36.0000	36.0000	+8.043%	1	175	-18.611%
2025-11-25	33.3200	33.3200	33.3200	33.3200	+9.246%	1	175	-12.065%
2025-11-24	30.5000	30.5000	30.5000	30.5000	+14.489%	1	174	-3.934%
2025-11-21	26.3300	26.6400	26.3300	26.6400	+1.293%	11	175	+9.985%
2025-11-20	26.0000	26.3000	25.0000	26.3000	-9.310%	23	176	+11.407%
2025-11-19	29.0000	29.0000	29.0000	29.0000	-11.152%	2	173	+1.034%
2025-11-17	33.2000	33.7500	32.5500	32.6400	+12.552%	21	171	-10.233%
2025-11-13	31.0000	31.0000	29.0000	29.0000	0.000%	2	174	+1.034%
2025-11-12	29.0000	29.0000	29.0000	29.0000	+39.423%	1	174	+1.034%
2025-11-10	23.0000	23.0000	20.8000	20.8000	-16.800%	4	173	+40.865%
2025-11-07	25.0000	25.0000	25.0000	25.0000	-3.846%	1	173	+17.200%
2025-11-05	26.0000	26.0000	26.0000	26.0000	+6.557%	1	173	+12.692%
2025-11-03	23.8400	24.4000	23.8400	24.4000	-11.594%	7	172	+20.082%
2025-10-31	25.7500	27.6000	25.7500	27.6000	-12.130%	4	172	+6.159%
2025-10-30	31.3000	31.4100	31.3000	31.4100	-4.325%	4	172	-6.718%
2025-10-29	32.0000	32.8300	32.0000	32.8300	-9.058%	6	173	-10.752%
2025-10-28	33.0500	36.1000	33.0500	36.1000	+2.644%	7	176	-18.837%
2025-10-27	37.0000	37.0000	35.1700	35.1700	-0.930%	3	176	-16.690%
2025-10-24	37.5000	37.5000	34.6800	35.5000	+5.970%	13	176	-17.465%
2025-10-23	33.5000	33.5000	33.5000	33.5000	-9.582%	1	177	-12.537%
2025-10-22	36.0000	37.0500	36.0000	37.0500	-5.000%	3	177	-20.918%
2025-10-21	37.1100	40.0900	36.0000	39.0000	-7.363%	10	175	-24.872%
2025-10-16	42.1000	42.1000	42.1000	42.1000	+2.683%	1	176	-30.404%
2025-10-15	41.0000	41.0000	41.0000	41.0000	-3.552%	1	177	-28.537%
2025-10-14	43.2000	43.2000	42.5100	42.5100	-3.386%	8	177	-31.075%
2025-10-13	44.1000	44.1000	44.0000	44.0000	-5.376%	2	176	-33.409%
2025-10-10	46.7000	46.7000	46.5000	46.5000	-6.589%	2	177	-36.989%
2025-10-09	49.8000	49.8000	49.7800	49.7800	-0.240%	3	176	-41.141%
2025-10-08	48.9000	50.7000	48.9000	49.9000	+4.371%	11	179	-41.283%
2025-10-07	47.0000	48.0000	46.0000	47.8100	+8.659%	31	183	-38.716%
2025-10-06	43.0000	45.0000	43.0000	44.0000	-4.968%	7	183	-33.409%
2025-10-03	42.0000	46.3000	41.9500	46.3000	+14.888%	20	190	-36.717%
2025-10-02	37.0000	40.3000	37.0000	40.3000	+19.549%	18	180	-27.295%
2025-10-01	37.0000	37.0000	33.7100	33.7100	+8.045%	7	178	-13.082%
2025-09-30	33.0000	33.0000	31.0000	31.2000	+0.645%	5	177	-6.090%
2025-09-29	31.0000	31.0000	31.0000	31.0000	+4.730%	1	174	-5.484%
2025-09-26	29.8700	29.8700	29.6000	29.6000	-10.817%	6	174	-1.014%
2025-09-25	33.1800	33.1900	33.1800	33.1900	-4.075%	3	168	-11.720%
2025-09-24	30.5000	34.6000	30.5000	34.6000	+5.778%	6	168	-15.318%
2025-09-23	30.9800	32.7100	30.9800	32.7100	+10.881%	5	169	-10.425%
2025-09-22	29.5000	29.5000	29.5000	29.5000	+1.724%	1	168	-0.678%
2025-09-19	29.0000	29.0000	29.0000	29.0000	+2.837%	4	167	+1.034%
2025-09-18	27.0000	28.5000	27.0000	28.2000	+17.500%	4	167	+3.901%
2025-09-16	24.4000	24.9800	24.0000	24.0000	-10.448%	7	167	+22.083%
2025-09-12	28.7000	28.7000	26.7000	26.8000	-2.190%	39	171	+9.328%
2025-09-11	27.0000	27.8900	27.0000	27.4000	+9.600%	3	176	+6.934%
2025-09-10	24.2700	26.0000	24.2700	25.0000	+4.167%	6	173	+17.200%
2025-09-09	25.8000	27.5000	24.0000	24.0000	-4.459%	9	170	+22.083%
2025-09-08	25.0100	25.1200	25.0100	25.1200	-7.985%	2	167	+16.640%
2025-09-05	25.7300	27.3000	25.7300	27.3000	+12.299%	20	167	+7.326%
2025-09-04	24.7500	25.0000	24.3100	24.3100	-16.172%	3	147	+20.527%
2025-09-03	29.0000	29.0000	29.0000	29.0000	-3.974%	1	145	+1.034%
2025-09-02	31.8500	31.8500	30.0000	30.2000	+16.154%	12	144	-2.980%
2025-08-27	26.0000	26.0000	26.0000	26.0000	-1.366%	1	152	+12.692%
2025-08-26	24.6300	26.3600	24.6300	26.3600	-7.832%	2	151	+11.153%
2025-08-25	28.3500	28.6000	28.3500	28.6000	-3.671%	4	151	+2.448%
2025-08-22	30.5000	30.5000	29.6900	29.6900	+7.534%	3	151	-1.314%
2025-08-19	27.6100	27.6100	27.6100	27.6100	+9.130%	1	150	+6.121%
2025-08-18	28.8000	29.2100	25.3000	25.3000	-1.786%	26	150	+15.810%
2025-08-15	25.7600	25.7600	25.7600	25.7600	+23.431%	1	127	+13.742%
2025-08-12	20.8700	20.8700	20.8700	20.8700	-2.477%	1	126	+40.393%
2025-08-08	21.4000	21.4000	21.4000	21.4000	+17.971%	1	126	+36.916%
2025-08-07	18.1400	18.1400	18.1400	18.1400	+5.465%	1	127	+61.521%
2025-08-06	17.5900	17.6000	17.2000	17.2000	-1.882%	7	128	+70.349%
2025-08-05	16.5000	19.6500	16.1900	17.5300	+0.747%	7	121	+67.142%
2025-08-04	16.9000	17.4000	16.5000	17.4000	+1.754%	7	122	+68.391%
2025-08-01	18.4800	18.4800	17.1000	17.1000	-9.043%	5	117	+71.345%
2025-07-31	18.8000	18.8000	18.8000	18.8000	-16.444%	4	116	+55.851%
2025-07-30	20.7000	22.5000	20.6500	22.5000	+9.756%	10	120	+30.222%
2025-07-29	23.0000	23.0000	20.5000	20.5000	0.000%	10	110	+42.927%
2025-07-28	20.2200	20.5000	20.2200	20.5000	-7.658%	10	116	+42.927%
2025-07-25	22.0000	22.2000	22.0000	22.2000	+14.729%	6	116	+31.982%
2025-07-24	22.2900	22.3100	19.1000	19.3500	-7.416%	27	111	+51.421%
2025-07-23	20.9000	20.9000	20.9000	20.9000	+5.025%	1	88	+40.191%
2025-07-22	19.9500	19.9500	19.9000	19.9000	+7.568%	3	88	+47.236%
2025-07-21	18.5000	18.5000	18.5000	18.5000	+2.778%	1	86	+58.378%
2025-07-18	19.6000	24.0000	18.0000	18.0000	-23.567%	29	85	+62.778%
2025-07-17	34.7000	34.7000	21.4100	23.5500	-41.549%	21	60	+24.416%
2025-07-15	40.2900	40.2900	40.2900	40.2900	+3.308%	1	42	-27.277%
2025-07-09	39.0000	39.0000	39.0000	39.0000	-7.801%	10	41	-24.872%
2025-07-08	42.3000	42.3000	42.3000	42.3000	+2.372%	1	36	-30.733%
2025-07-07	40.0000	41.3200	40.0000	41.3200	-3.907%	2	35	-29.090%
2025-07-03	42.1000	43.0000	42.1000	43.0000	+2.381%	2	34	-31.860%
2025-07-02	51.0000	51.0000	41.9000	42.0000	-29.293%	18	34	-30.238%
2025-06-30	59.4000	59.4000	59.4000	59.4000	+10.225%	2	24	-50.673%
2025-06-27	53.8900	53.8900	53.8900	53.8900	+2.064%	1	26	-45.630%
2025-06-24	52.8000	52.8000	52.8000	52.8000	+1.538%	1	25	-44.508%
2025-06-23	52.0000	52.0000	52.0000	52.0000	-12.458%	1	24	-43.654%
2025-06-16	59.4000	59.4000	59.4000	59.4000	-2.925%	2	23	-50.673%
2025-06-13	61.1900	61.1900	61.1900	61.1900	-18.846%	4	21	-52.116%
2025-05-16	69.7000	75.4000	69.7000	75.4000	+43.619%	6	19	-61.141%
2025-05-15	52.5000	52.5000	52.5000	52.5000	-1.869%	1	18	-44.190%
2025-05-13	61.0000	61.0000	53.5000	53.5000	-31.856%	3	18	-45.234%
2025-04-22	78.5100	78.5100	78.5100	78.5100	-16.965%	1	15	-62.680%
2025-04-08	94.5500	94.5500	94.5500	94.5500	-15.209%	1	15	-69.011%
2025-04-04	111.5100	111.5100	111.5100	111.5100	+16.399%	2	15	-73.724%
2025-03-17	93.5200	95.8000	93.5200	95.8000	+10.918%	17	14	-69.415%
2025-03-13	90.0000	90.0000	86.3700	86.3700	+14.488%	2	21	-66.076%
2025-03-03	75.4400	75.4400	75.4400	75.4400	+5.510%	1	21	-61.161%
2025-02-25	71.5000	71.5000	71.5000	71.5000	+5.426%	1	21	-59.021%
2025-02-06	67.8200	67.8200	67.8200	67.8200	-3.114%	1	21	-56.797%
2025-01-30	70.0000	70.0000	70.0000	70.0000	-11.916%	1	21	-58.143%
2025-01-28	79.4700	79.4700	79.4700	79.4700	-1.157%	2	21	-63.131%
2025-01-27	80.4000	80.4000	80.4000	80.4000	+9.388%	1	23	-63.557%
2025-01-23	72.0000	73.5000	71.4000	73.5000	+1.758%	13	23	-60.136%
2025-01-14	72.2300	72.2300	72.2300	72.2300	+22.424%	1	14	-59.435%
2024-12-17	58.0000	59.0000	58.0000	59.0000	+2.431%	2	15	-50.339%
2024-12-16	57.6000	57.6000	57.6000	57.6000	-7.097%	1	13	-49.132%
2024-12-13	62.0000	62.0000	62.0000	62.0000	-7.656%	2	14	-52.742%
2024-12-10	67.1400	67.1400	67.1400	67.1400	-3.103%	1	15	-56.360%
2024-12-09	69.2900	69.2900	69.2900	69.2900	+10.159%	1	14	-57.714%
2024-12-06	62.9000	62.9000	62.9000	62.9000	-17.497%	4	13	-53.418%
2024-11-22	76.5700	76.5700	76.2400	76.2400	+8.914%	6	11	-61.569%
2024-11-19	70.0000	70.0000	70.0000	70.0000	-1.408%	2	8	-58.143%
2024-11-18	71.0000	71.0000	71.0000	71.0000	-0.421%	1	6	-58.732%
2024-11-15	71.3000	71.3000	71.3000	71.3000	-23.333%	2	5	-58.906%
2024-11-11	93.0000	93.0000	93.0000	93.0000	+4.494%	1	6	-68.495%
2024-10-24	89.0000	89.0000	89.0000	89.0000	0.000%	1	6	-67.079%
2024-10-21	89.0000	89.0000	89.0000	89.0000	+0.565%	1	7	-67.079%
2024-10-17	81.3000	88.5000	80.0000	88.5000	-40.166%	5	6	-66.893%
2024-10-02	147.9100	147.9100	147.9100	147.9100	0.000%	1	1	-80.191%

.dark-mode .YBQqgT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YBQqgT{ color: #333333; background-color: white; border: 2px solid #333333; }ELV20270115C400ELV Jan 15 2027 400.00 Call (ELV270115C00400000)option OPRA

ELV20270115C400
ELV Jan 15 2027 400.00 Call (ELV270115C00400000)
option OPRA