Dark

ELV20270115C450
ELV Jan 15 2027 450.00 Call (ELV270115C00450000)
option OPRA

EOD

Aug 3, 2026

12.00-3.226%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	12.0000	12.0000	12.0000	12.0000	-3.226%	1	821	0.000%
2026-07-31	12.8000	13.0000	12.3000	12.4000	-10.983%	19	821	-3.226%
2026-07-29	13.9300	13.9300	13.9300	13.9300	-27.068%	1	804	-13.855%
2026-07-22	19.1000	19.1000	19.1000	19.1000	+25.658%	1	804	-37.173%
2026-07-20	15.2000	15.2000	15.2000	15.2000	+10.545%	1	805	-21.053%
2026-07-16	15.9100	15.9100	13.0000	13.7500	-26.471%	6	805	-12.727%
2026-07-15	14.3000	18.7000	14.3000	18.7000	-45.000%	102	803	-35.829%
2026-07-13	34.0000	34.0000	34.0000	34.0000	+3.659%	2	704	-64.706%
2026-07-09	32.8000	32.8000	32.8000	32.8000	+8.501%	1	705	-63.415%
2026-07-01	30.2300	30.2300	30.2300	30.2300	+47.463%	5	705	-60.304%
2026-06-25	20.5000	20.5000	20.5000	20.5000	-1.442%	1	710	-41.463%
2026-06-24	22.3000	22.3000	20.8000	20.8000	-9.565%	3	710	-42.308%
2026-06-23	22.5000	23.0000	22.5000	23.0000	-5.350%	4	710	-47.826%
2026-06-22	24.3000	24.3000	24.3000	24.3000	+14.085%	1	710	-50.617%
2026-06-18	21.9000	21.9000	20.9000	21.3000	-8.584%	21	717	-43.662%
2026-06-17	22.4000	23.3000	22.4000	23.3000	-5.285%	5	717	-48.498%
2026-06-16	26.9500	26.9500	24.5000	24.6000	-11.191%	4	717	-51.220%
2026-06-15	29.0000	29.0000	27.7000	27.7000	-0.180%	16	716	-56.679%
2026-06-12	27.7500	27.7500	27.7500	27.7500	+3.933%	2	730	-56.757%
2026-06-11	26.7000	26.7000	26.7000	26.7000	-15.773%	2	729	-55.056%
2026-06-10	31.7000	31.7000	31.7000	31.7000	-23.282%	1	727	-62.145%
2026-06-09	39.2000	41.3200	37.3000	41.3200	+12.896%	13	727	-70.958%
2026-06-08	34.2000	36.8000	34.2000	36.6000	+6.087%	8	723	-67.213%
2026-06-05	33.9000	34.5000	33.2000	34.5000	+8.320%	4	722	-65.217%
2026-06-04	28.9500	31.8500	28.9500	31.8500	+27.400%	4	721	-62.323%
2026-06-03	25.8000	25.8000	25.0000	25.0000	-6.367%	5	720	-52.000%
2026-06-02	26.9000	26.9000	26.7000	26.7000	-1.111%	7	720	-55.056%
2026-06-01	27.8000	27.8000	26.8000	27.0000	+7.143%	6	718	-55.556%
2026-05-29	24.0000	25.2000	24.0000	25.2000	+8.621%	6	712	-52.381%
2026-05-28	22.3000	23.2000	22.3000	23.2000	+4.505%	4	711	-48.276%
2026-05-27	22.2000	22.2000	22.2000	22.2000	-0.893%	2	711	-45.946%
2026-05-26	21.5000	22.5000	21.5000	22.4000	-10.757%	6	710	-46.429%
2026-05-22	25.6000	25.6000	25.1000	25.1000	+11.556%	7	700	-52.191%
2026-05-21	22.5000	22.5000	22.5000	22.5000	-8.907%	1	699	-46.667%
2026-05-20	28.5000	28.5000	24.7000	24.7000	-13.028%	5	699	-51.417%
2026-05-19	28.1900	28.4000	28.1900	28.4000	+13.147%	9	690	-57.746%
2026-05-15	25.6000	25.8000	25.1000	25.1000	-0.791%	6	690	-52.191%
2026-05-14	25.5000	25.5000	25.2000	25.3000	-7.563%	16	686	-52.569%
2026-05-13	22.3000	27.6000	22.3000	27.3700	+61.095%	9	668	-56.156%
2026-05-08	16.9900	16.9900	16.9900	16.9900	+5.989%	2	668	-29.370%
2026-05-07	16.0300	16.0300	16.0300	16.0300	-3.376%	2	669	-25.140%
2026-05-05	16.5900	16.5900	16.5900	16.5900	-10.081%	4	671	-27.667%
2026-04-29	17.5000	18.4500	16.5500	18.4500	+86.364%	8	675	-34.959%
2026-04-23	8.3400	10.0000	8.3400	9.9000	+63.636%	13	679	+21.212%
2026-04-16	6.0500	6.0500	6.0500	6.0500	-8.333%	1	673	+98.347%
2026-04-14	6.6000	6.6000	6.6000	6.6000	0.000%	1	673	+81.818%
2026-04-06	6.6000	6.6000	6.6000	6.6000	+4.265%	1	673	+81.818%
2026-03-20	7.0300	7.0300	6.3300	6.3300	-3.063%	3	673	+89.573%
2026-03-16	6.5300	6.5300	6.5300	6.5300	+19.378%	1	674	+83.767%
2026-03-11	5.4700	5.4700	5.4700	5.4700	+2.243%	2	674	+119.378%
2026-03-05	5.3500	5.3500	5.3500	5.3500	-36.005%	1	672	+124.299%
2026-02-27	8.3600	8.3600	8.3600	8.3600	-40.498%	1	673	+43.541%
2026-02-12	15.0000	15.0000	14.0500	14.0500	+3.309%	2	674	-14.591%
2026-02-05	13.6000	13.6000	13.6000	13.6000	-7.483%	2	674	-11.765%
2026-02-04	14.7000	14.7000	14.7000	14.7000	+11.364%	4	676	-18.367%
2026-02-03	13.2000	13.2000	13.2000	13.2000	-9.403%	4	677	-9.091%
2026-02-02	14.0000	14.5700	14.0000	14.5700	-9.503%	11	676	-17.639%
2026-01-29	16.1000	16.1000	16.1000	16.1000	-3.012%	1	679	-25.466%
2026-01-28	16.6000	16.6000	16.6000	16.6000	+25.758%	1	678	-27.711%
2026-01-27	13.8400	14.5000	13.2000	13.2000	-44.068%	256	678	-9.091%
2026-01-26	23.6000	23.6000	23.6000	23.6000	-5.600%	5	677	-49.153%
2026-01-22	25.0000	25.0000	25.0000	25.0000	-11.661%	5	681	-52.000%
2026-01-15	28.3000	28.3000	28.3000	28.3000	+3.663%	1	676	-57.597%
2026-01-08	27.3000	27.3000	27.3000	27.3000	+6.849%	3	675	-56.044%
2026-01-07	25.5500	25.5500	25.5500	25.5500	-1.731%	1	678	-53.033%
2026-01-06	26.3000	26.8000	26.0000	26.0000	+12.554%	3	678	-53.846%
2026-01-05	22.4200	23.1000	22.4200	23.1000	+10.526%	5	677	-48.052%
2026-01-02	19.3000	20.9000	19.3000	20.9000	+12.973%	2	674	-42.584%
2025-12-22	19.3000	19.3000	18.5000	18.5000	-28.016%	5	673	-35.135%
2025-12-15	25.7000	25.7000	25.7000	25.7000	-4.815%	1	672	-53.307%
2025-12-11	27.0000	27.0000	27.0000	27.0000	+38.462%	2	672	-55.556%
2025-12-10	20.1000	20.1000	19.5000	19.5000	+2.362%	2	672	-38.462%
2025-12-03	18.9000	19.1700	18.9000	19.0500	+2.419%	10	672	-37.008%
2025-12-02	18.6000	18.6000	18.6000	18.6000	-11.723%	1	682	-35.484%
2025-11-25	21.0700	21.0700	21.0700	21.0700	+6.954%	1	681	-43.047%
2025-11-24	19.7000	19.7000	19.7000	19.7000	+21.605%	1	682	-39.086%
2025-11-20	16.2000	16.2000	16.2000	16.2000	-21.852%	20	683	-25.926%
2025-11-17	20.9400	21.3500	20.7300	20.7300	+5.282%	8	703	-42.113%
2025-11-13	19.6900	19.6900	19.6900	19.6900	+6.432%	10	703	-39.055%
2025-11-12	16.5300	18.5000	16.5300	18.5000	+21.711%	4	713	-35.135%
2025-11-11	14.0000	15.2000	14.0000	15.2000	+16.923%	2	712	-21.053%
2025-11-10	13.2000	13.2000	13.0000	13.0000	-22.434%	2	713	-7.692%
2025-10-31	14.5000	16.7600	14.5000	16.7600	-8.913%	2	711	-28.401%
2025-10-30	18.4000	18.4000	18.4000	18.4000	-11.538%	1	712	-34.783%
2025-10-29	20.9000	20.9000	20.8000	20.8000	-15.102%	4	712	-42.308%
2025-10-24	24.5000	24.5000	24.5000	24.5000	+5.603%	1	710	-51.020%
2025-10-23	23.2000	23.2000	23.2000	23.2000	-10.769%	1	710	-48.276%
2025-10-21	26.4800	26.4800	26.0000	26.0000	-24.397%	6	710	-53.846%
2025-10-09	34.3900	34.3900	34.3900	34.3900	-0.319%	2	705	-65.106%
2025-10-08	34.5000	34.5000	34.5000	34.5000	+7.143%	4	703	-65.217%
2025-10-06	32.2000	32.2000	32.2000	32.2000	+1.899%	1	703	-62.733%
2025-10-03	29.5000	31.6000	29.4600	31.6000	+16.605%	11	702	-62.025%
2025-10-02	24.3000	27.1000	24.3000	27.1000	+37.563%	5	700	-55.720%
2025-09-30	20.2000	20.2000	19.7000	19.7000	-1.005%	9	700	-39.086%
2025-09-29	19.9000	19.9000	19.9000	19.9000	-0.500%	1	709	-39.698%
2025-09-25	20.0000	20.0000	20.0000	20.0000	-3.846%	1	708	-40.000%
2025-09-24	20.5500	20.8000	20.5500	20.8000	-1.422%	3	707	-42.308%
2025-09-23	21.4500	21.4500	21.1000	21.1000	+16.253%	16	718	-43.128%
2025-09-22	18.1500	18.1500	18.1500	18.1500	-1.359%	1	706	-33.884%
2025-09-18	17.5000	18.4000	17.5000	18.4000	+21.854%	11	705	-34.783%
2025-09-15	16.0300	16.0300	15.1000	15.1000	-10.386%	7	700	-20.530%
2025-09-12	17.2200	17.2200	16.2500	16.8500	-4.261%	9	700	-28.783%
2025-09-11	17.6800	17.6800	17.6000	17.6000	+10.000%	6	695	-31.818%
2025-09-10	14.6500	16.0000	14.6500	16.0000	-1.417%	3	692	-25.000%
2025-09-09	16.2300	16.2300	16.2300	16.2300	+3.972%	1	689	-26.063%
2025-09-08	15.6100	15.6100	15.6100	15.6100	-13.278%	2	688	-23.126%
2025-09-03	18.0000	18.0000	18.0000	18.0000	-11.111%	20	688	-33.333%
2025-09-02	20.2500	20.2500	20.2500	20.2500	+14.085%	80	688	-40.741%
2025-08-26	17.7500	17.7500	17.7500	17.7500	-3.005%	1	607	-32.394%
2025-08-25	18.3000	18.3000	18.3000	18.3000	-5.670%	2	607	-34.426%
2025-08-22	19.0200	19.4000	19.0200	19.4000	+5.780%	7	607	-38.144%
2025-08-20	19.2000	19.2000	17.7700	18.3400	+2.458%	48	608	-34.569%
2025-08-19	17.9000	17.9000	17.9000	17.9000	+2.992%	30	636	-32.961%
2025-08-18	18.2500	18.2500	17.3800	17.3800	+6.105%	38	666	-30.955%
2025-08-15	16.3800	16.3800	16.3800	16.3800	+17.000%	10	655	-26.740%
2025-08-13	14.0000	14.0000	14.0000	14.0000	-1.408%	2	655	-14.286%
2025-08-08	13.5000	14.2000	13.5000	14.2000	+29.091%	25	657	-15.493%
2025-08-05	11.0000	11.0000	11.0000	11.0000	-14.063%	1	662	+9.091%
2025-07-31	12.8000	12.8000	12.8000	12.8000	-11.111%	25	662	-6.250%
2025-07-30	14.3000	14.4500	14.3000	14.4000	+15.385%	10	662	-16.667%
2025-07-24	12.2000	12.6000	12.2000	12.4800	-8.905%	5	655	-3.846%
2025-07-23	13.2000	13.8000	13.2000	13.7000	+7.704%	20	655	-12.409%
2025-07-22	12.0000	12.7200	12.0000	12.7200	+8.718%	12	658	-5.660%
2025-07-21	11.9000	12.0600	11.7000	11.7000	+0.862%	6	668	+2.564%
2025-07-18	12.5000	14.0000	11.6000	11.6000	-17.555%	79	668	+3.448%
2025-07-17	22.4000	22.4000	13.4900	14.0700	-49.022%	19	603	-14.712%
2025-07-16	25.6200	27.6000	25.6200	27.6000	+6.154%	29	597	-56.522%
2025-07-15	25.8900	27.0000	24.9500	26.0000	+8.333%	10	602	-53.846%
2025-07-14	23.9800	24.0000	23.9800	24.0000	+0.840%	2	609	-50.000%
2025-07-11	24.4500	24.4500	23.6000	23.8000	-8.917%	8	607	-49.580%
2025-07-10	26.1300	26.1300	26.1300	26.1300	+2.753%	2	604	-54.076%
2025-07-09	25.9100	25.9100	25.4000	25.4300	-4.038%	4	606	-52.812%
2025-07-08	25.5000	26.5000	25.5000	26.5000	0.000%	3	605	-54.717%
2025-07-07	26.7000	26.7000	25.5000	26.5000	+1.533%	9	605	-54.717%
2025-07-03	26.9000	27.0600	26.1000	26.1000	-1.509%	7	608	-54.023%
2025-07-02	29.1800	29.6800	26.5000	26.5000	-26.389%	9	608	-54.717%
2025-06-23	36.0000	36.0000	36.0000	36.0000	-4.000%	1	606	-66.667%
2025-06-16	37.5000	37.5000	37.5000	37.5000	-14.579%	1	606	-68.000%
2025-06-06	43.9000	43.9000	43.9000	43.9000	+10.859%	2	605	-72.665%
2025-05-29	39.6000	39.6000	39.6000	39.6000	-1.000%	1	605	-69.697%
2025-05-23	40.0000	40.0000	40.0000	40.0000	+9.589%	2	605	-70.000%
2025-05-14	38.6000	38.6000	36.5000	36.5000	-47.094%	4	605	-67.123%
2025-04-09	68.9900	68.9900	68.9900	68.9900	-0.705%	2	604	-82.606%
2025-04-07	69.5000	69.5000	69.4500	69.4800	-7.974%	10	592	-82.729%
2025-04-04	75.5000	75.5000	75.5000	75.5000	+10.542%	2	592	-84.106%
2025-03-14	68.3000	68.3000	68.3000	68.3000	+31.853%	2	592	-82.430%
2025-01-24	51.8000	51.8000	51.8000	51.8000	+1.589%	2	591	-76.834%
2025-01-23	50.9900	50.9900	50.9900	50.9900	+0.513%	1	590	-76.466%
2025-01-14	50.7300	50.7300	50.7300	50.7300	+12.733%	1	589	-76.345%
2025-01-07	45.0000	45.0000	45.0000	45.0000	-0.200%	3	588	-73.333%
2025-01-06	45.0900	45.0900	45.0900	45.0900	+11.333%	1	591	-73.387%
2024-12-16	40.5000	40.5000	40.5000	40.5000	-4.504%	1	590	-70.370%
2024-12-13	42.4100	42.4100	42.4100	42.4100	-5.756%	1,220	590	-71.705%
2024-12-09	43.5000	45.0000	43.5000	45.0000	+12.219%	4	664	-73.333%
2024-12-06	40.1000	40.1000	40.1000	40.1000	-18.496%	2	665	-70.075%
2024-12-05	49.2000	49.2000	49.2000	49.2000	+0.408%	1	665	-75.610%
2024-11-18	49.0000	49.0000	49.0000	49.0000	-6.489%	1	666	-75.510%
2024-11-14	52.0000	52.4000	52.0000	52.4000	-10.274%	102	666	-77.099%
2024-10-29	58.4000	58.4000	58.4000	58.4000	-10.154%	1	711	-79.452%
2024-10-24	65.0000	65.0000	65.0000	65.0000	+8.878%	60	710	-81.538%
2024-10-23	60.0000	60.0000	59.7000	59.7000	-3.084%	187	650	-79.899%
2024-10-22	61.0000	61.6000	58.0000	61.6000	-5.954%	112	465	-80.519%
2024-10-21	63.0000	65.9000	60.2000	65.5000	+29.013%	366	355	-81.679%
2024-10-17	50.7700	50.7700	50.7700	50.7700	0.000%	1	1	-76.364%

.dark-mode .qNZsFC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNZsFC{ color: #333333; background-color: white; border: 2px solid #333333; }ELV20270115C450ELV Jan 15 2027 450.00 Call (ELV270115C00450000)option OPRA

ELV20270115C450
ELV Jan 15 2027 450.00 Call (ELV270115C00450000)
option OPRA