Dark

ENVX20270115C3
ENVX Jan 15 2027 3.00 Call (ENVX270115C00003000)
option OPRA

EOD

Aug 5, 2026

1.91+0.526%(+0.01)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8600	1.9400	1.7900	1.9100	+0.526%	127	800	0.000%
2026-08-04	1.8600	1.9300	1.8400	1.9000	+13.095%	40	795	+0.526%
2026-07-31	1.6800	1.6800	1.6800	1.6800	+6.329%	10	793	+13.690%
2026-07-29	1.5600	1.5800	1.4800	1.5800	+3.947%	28	783	+20.886%
2026-07-28	1.5200	1.5200	1.5200	1.5200	-10.059%	10	764	+25.658%
2026-07-27	1.7100	1.7300	1.6900	1.6900	+6.962%	3	754	+13.018%
2026-07-24	1.7500	1.7500	1.5800	1.5800	-19.797%	24	754	+20.886%
2026-07-23	2.1200	2.1200	1.9500	1.9700	-10.046%	14	736	-3.046%
2026-07-16	2.3000	2.3000	2.1400	2.1900	-12.400%	217	723	-12.785%
2026-07-13	2.5000	2.5000	2.5000	2.5000	-4.943%	1	562	-23.600%
2026-07-10	2.6800	2.6800	2.6300	2.6300	-8.042%	30	561	-27.376%
2026-07-09	2.8600	2.8600	2.8600	2.8600	+16.735%	3	531	-33.217%
2026-07-08	2.4500	2.4500	2.4500	2.4500	0.000%	10	528	-22.041%
2026-07-07	2.5000	2.5500	2.4500	2.4500	-32.877%	13	518	-22.041%
2026-06-30	3.6500	3.6500	3.6500	3.6500	-11.622%	3	506	-47.671%
2026-06-17	4.1300	4.1300	4.1300	4.1300	+3.250%	5	498	-53.753%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-22.780%	5	498	-52.250%
2026-05-29	5.4000	5.4000	5.1800	5.1800	+78.621%	5	498	-63.127%
2026-05-19	2.9000	2.9000	2.9000	2.9000	-35.982%	2	503	-34.138%
2026-05-13	4.5300	4.5300	4.5300	4.5300	+29.429%	1	501	-57.837%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-12.060%	1	502	-45.429%
2026-04-27	3.9000	3.9800	3.9000	3.9800	+4.737%	5	502	-52.010%
2026-04-14	3.8000	3.8000	3.8000	3.8000	+13.433%	1	506	-49.737%
2026-04-07	3.3500	3.3500	3.3500	3.3500	+28.846%	5	506	-42.985%
2026-04-02	2.3600	2.6000	2.3600	2.6000	-0.383%	85	486	-26.538%
2026-03-31	2.6100	2.6100	2.6100	2.6100	-12.709%	5	486	-26.820%
2026-03-30	2.9900	2.9900	2.9900	2.9900	+6.786%	20	481	-36.120%
2026-03-27	2.8600	2.8600	2.8000	2.8000	+12.000%	51	461	-31.786%
2026-03-12	2.5000	2.5000	2.5000	2.5000	0.000%	50	410	-23.600%
2026-03-09	2.5000	2.5000	2.5000	2.5000	-15.825%	1	378	-23.600%
2026-02-27	3.0000	3.1500	2.9700	2.9700	-18.630%	12	389	-35.690%
2026-02-26	3.7000	3.7000	3.6500	3.6500	-6.410%	13	377	-47.671%
2026-02-25	3.9000	3.9000	3.9000	3.9000	+11.429%	50	337	-51.026%
2026-02-17	3.5000	3.5000	3.4500	3.5000	+2.941%	20	337	-45.429%
2026-02-12	3.5000	3.5000	3.4000	3.4000	-19.048%	11	337	-43.824%
2026-02-10	4.2000	4.2000	4.2000	4.2000	+5.263%	12	327	-54.524%
2026-02-09	3.9900	3.9900	3.9900	3.9900	+17.353%	1	333	-52.130%
2026-02-05	3.7100	3.7100	3.4000	3.4000	-1.163%	13	332	-43.824%
2026-02-04	3.4400	3.4400	3.4400	3.4400	-14.000%	1	332	-44.477%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-16.667%	5	333	-52.250%
2026-01-28	4.8000	4.8000	4.8000	4.8000	0.000%	10	328	-60.208%
2026-01-26	4.8000	4.8000	4.8000	4.8000	-11.111%	10	328	-60.208%
2026-01-22	5.4000	5.4000	5.4000	5.4000	+8.000%	1	328	-64.630%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-9.091%	6	327	-61.800%
2026-01-15	5.5000	5.5000	5.5000	5.5000	-11.290%	1	321	-65.273%
2026-01-06	6.2000	6.2000	6.2000	6.2000	+8.772%	6	322	-69.194%
2026-01-05	5.7000	5.7000	5.7000	5.7000	+8.571%	1	322	-66.491%
2026-01-02	5.2500	5.2500	5.2500	5.2500	+6.061%	1	322	-63.619%
2025-12-31	4.9500	4.9500	4.9500	4.9500	0.000%	10	312	-61.414%
2025-12-30	4.9500	4.9500	4.9500	4.9500	0.000%	1	312	-61.414%
2025-12-29	5.0900	5.0900	4.9500	4.9500	+4.211%	2	313	-61.414%
2025-12-19	4.7500	4.7500	4.7500	4.7500	-9.178%	2	311	-59.789%
2025-12-18	5.0000	5.2300	5.0000	5.2300	-10.598%	11	311	-63.480%
2025-12-08	5.8500	5.8500	5.8500	5.8500	-2.500%	1	300	-67.350%
2025-12-04	6.0000	6.0000	6.0000	6.0000	+22.449%	1	301	-68.167%
2025-12-01	4.9000	4.9000	4.9000	4.9000	-2.970%	6	300	-61.020%
2025-11-25	5.0500	5.0500	5.0500	5.0500	-2.510%	2	294	-62.178%
2025-11-21	5.2000	5.2000	5.1800	5.1800	-5.818%	3	292	-63.127%
2025-11-19	5.5000	5.5000	5.5000	5.5000	+10.000%	2	289	-65.273%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-16.667%	1	289	-61.800%
2025-11-12	6.0000	6.0000	6.0000	6.0000	-11.894%	1	288	-68.167%
2025-11-10	6.9000	6.9000	6.8100	6.8100	+4.769%	23	287	-71.953%
2025-11-07	6.5000	6.5000	6.5000	6.5000	-28.962%	1	295	-70.615%
2025-10-31	9.1500	9.1500	9.1500	9.1500	-6.154%	2	295	-79.126%
2025-10-20	9.7500	9.7500	9.7500	9.7500	+10.795%	1	297	-80.410%
2025-10-17	9.0000	9.0000	8.8000	8.8000	-19.414%	4	297	-78.295%
2025-10-15	10.9200	10.9200	10.9200	10.9200	+15.556%	1	293	-82.509%
2025-10-10	9.4500	9.4500	9.4500	9.4500	-5.970%	143	294	-79.788%
2025-10-09	10.0500	10.0500	10.0500	10.0500	-2.427%	1	427	-80.995%
2025-10-08	10.3000	10.3000	10.3000	10.3000	+8.080%	1	427	-81.456%
2025-10-07	10.2000	10.2000	9.5300	9.5300	-6.569%	5	430	-79.958%
2025-10-06	9.8000	10.2000	9.6500	10.2000	+7.937%	5	430	-81.275%
2025-10-03	9.2000	9.4500	9.2000	9.4500	+2.717%	2	433	-79.788%
2025-10-02	9.2000	9.2000	9.2000	9.2000	+8.235%	1	435	-79.239%
2025-10-01	7.7500	8.5000	7.7500	8.5000	+11.111%	10	436	-77.529%
2025-09-25	7.6500	7.6500	7.6500	7.6500	+0.658%	1	445	-75.033%
2025-09-19	7.6000	7.6000	7.6000	7.6000	+8.571%	1	445	-74.868%
2025-09-18	7.0000	7.0000	7.0000	7.0000	+8.865%	1	445	-72.714%
2025-09-17	6.4300	6.4300	6.4300	6.4300	+0.942%	10	446	-70.295%
2025-09-16	6.3700	6.3700	6.3700	6.3700	+14.775%	1	447	-70.016%
2025-09-12	5.6000	5.6000	5.5500	5.5500	+1.835%	10	447	-65.586%
2025-09-11	5.6000	5.7500	5.4000	5.4500	-18.657%	25	437	-64.954%
2025-09-08	6.7000	6.7000	6.7000	6.7000	+3.077%	1	412	-71.493%
2025-09-05	6.5000	6.5000	6.5000	6.5000	-0.612%	1	412	-70.615%
2025-09-03	6.7500	6.7500	5.9000	6.5400	-13.720%	40	412	-70.795%
2025-08-21	7.5500	7.5800	7.5500	7.5800	+8.286%	3	27	-74.802%
2025-08-19	7.3500	7.3500	7.0000	7.0000	-6.667%	6	26	-72.714%
2025-08-15	7.5000	7.5000	7.5000	7.5000	-5.063%	2	20	-74.533%
2025-08-14	7.9000	7.9000	7.9000	7.9000	-6.176%	1	18	-75.823%
2025-08-01	8.0000	8.4200	8.0000	8.4200	-22.823%	13	17	-77.316%
2025-07-30	10.9100	10.9100	10.9100	10.9100	-5.948%	1	10	-82.493%
2025-07-29	11.6000	11.6000	11.6000	11.6000	-7.200%	1	9	-83.534%
2025-07-28	12.5000	12.5000	12.5000	12.5000	+8.696%	1	8	-84.720%
2025-07-24	11.5000	11.5000	11.5000	11.5000	+5.505%	2	7	-83.391%
2025-07-22	10.9000	10.9000	10.9000	10.9000	-8.403%	5	5	-82.477%
2025-07-16	11.9000	11.9000	11.9000	11.9000	-4.800%	1	505	-83.950%
2025-07-15	12.5000	12.5000	12.5000	12.5000	+7.296%	5	589	-84.720%
2025-07-14	11.7200	11.7200	11.6500	11.6500	+10.636%	3	664	-83.605%
2025-07-07	10.0000	10.5400	10.0000	10.5300	+17.000%	62	662	-81.861%
2025-07-03	9.0000	9.0000	9.0000	9.0000	+7.143%	2	708	-78.778%
2025-07-02	8.4000	8.5000	8.4000	8.4000	+10.672%	61	708	-77.262%
2025-07-01	7.3500	7.5900	7.3500	7.5900	-3.924%	37	647	-74.835%
2025-06-30	7.4000	8.0000	7.4000	7.9000	+2.597%	36	629	-75.823%
2025-06-27	7.7000	7.7000	7.7000	7.7000	-3.750%	18	593	-75.195%
2025-06-26	6.6000	8.0000	6.6000	8.0000	+25.000%	18	592	-76.125%
2025-06-25	6.3500	6.4000	6.3500	6.4000	+3.226%	10	608	-70.156%
2025-06-24	6.2000	6.2000	6.2000	6.2000	+5.983%	5	598	-69.194%
2025-06-23	6.6500	6.6500	5.8500	5.8500	-2.500%	4	593	-67.350%
2025-06-20	6.1300	6.3000	6.0000	6.0000	+2.564%	36	591	-68.167%
2025-06-13	5.8500	5.8500	5.8500	5.8500	-7.874%	100	573	-67.350%
2025-06-11	6.4000	6.4000	6.3500	6.3500	+2.419%	15	573	-69.921%
2025-06-10	6.2000	6.2000	6.2000	6.2000	+3.333%	10	568	-69.194%
2025-06-04	6.0000	6.0000	6.0000	6.0000	+11.111%	3	561	-68.167%
2025-06-02	5.4000	5.4000	5.4000	5.4000	+5.882%	1	561	-64.630%
2025-05-30	5.1000	5.1000	5.1000	5.1000	-7.273%	10	560	-62.549%
2025-05-21	5.5000	5.5000	5.5000	5.5000	-4.348%	15	560	-65.273%
2025-05-20	5.7500	5.7500	5.7500	5.7500	-4.167%	1	545	-66.783%
2025-05-16	5.6500	6.0000	5.6500	6.0000	+9.091%	14	546	-68.167%
2025-05-15	5.2500	5.5000	5.2500	5.5000	-3.509%	2	544	-65.273%
2025-05-14	5.7000	5.7000	5.7000	5.7000	-3.390%	1	544	-66.491%
2025-05-13	5.7000	5.9000	5.7000	5.9000	+8.257%	4	545	-67.627%
2025-05-12	4.7000	5.4500	4.7000	5.4500	+21.111%	31	548	-64.954%
2025-05-08	4.5000	4.5000	4.5000	4.5000	+12.500%	5	533	-57.556%
2025-05-06	4.1500	4.1500	4.0000	4.0000	-2.439%	7	533	-52.250%
2025-05-05	4.1000	4.1000	4.1000	4.1000	-6.818%	1	528	-53.415%
2025-05-02	4.2000	4.4000	4.2000	4.4000	+12.821%	10	527	-56.591%
2025-05-01	4.4000	4.4000	3.9000	3.9000	-15.217%	24	526	-51.026%
2025-04-30	4.5000	4.6000	4.4800	4.6000	-4.167%	16	502	-58.478%
2025-04-29	4.8000	4.8000	4.8000	4.8000	+1.053%	1	496	-60.208%
2025-04-28	4.7500	4.7500	4.7500	4.7500	-1.042%	3	495	-59.789%
2025-04-25	4.8000	4.8000	4.8000	4.8000	+0.209%	8	492	-60.208%
2025-04-24	4.8000	4.8000	4.7900	4.7900	+0.842%	6	488	-60.125%
2025-04-23	4.7500	4.7500	4.7500	4.7500	+10.465%	1	483	-59.789%
2025-04-22	4.3000	4.3000	4.3000	4.3000	+6.173%	1	482	-55.581%
2025-04-21	4.0500	4.0500	4.0500	4.0500	-3.571%	50	482	-52.840%
2025-04-17	4.0000	4.2000	4.0000	4.2000	+7.692%	5	428	-54.524%
2025-04-16	3.9100	3.9100	3.9000	3.9000	-3.704%	8	428	-51.026%
2025-04-15	4.1000	4.1000	4.0500	4.0500	+1.250%	5	420	-52.840%
2025-04-14	4.2000	4.2000	4.0000	4.0000	+3.359%	2	415	-52.250%
2025-04-11	4.1000	4.1200	3.8700	3.8700	-1.276%	8	414	-50.646%
2025-04-10	4.0300	4.0400	3.9200	3.9200	-12.889%	6	410	-51.276%
2025-04-09	3.7000	4.5000	3.7000	4.5000	+24.654%	11	404	-57.556%
2025-04-08	4.0200	4.0200	3.6100	3.6100	-11.520%	12	412	-47.091%
2025-04-07	3.8500	4.1000	3.6300	4.0800	-14.823%	15	400	-53.186%
2025-04-04	4.4000	4.7900	4.2000	4.7900	-2.642%	42	391	-60.125%
2025-04-03	4.9000	5.0600	4.9000	4.9200	-10.545%	3	370	-61.179%
2025-04-02	5.5000	5.5000	5.5000	5.5000	+4.762%	3	367	-65.273%
2025-04-01	5.2500	5.2500	5.2500	5.2500	-2.778%	4	364	-63.619%
2025-03-28	5.6500	5.6500	5.4000	5.4000	-11.475%	20	360	-64.630%
2025-03-27	6.1000	6.1000	6.1000	6.1000	-3.937%	6	350	-68.689%
2025-03-25	6.3500	6.3500	6.3500	6.3500	-5.926%	2	344	-69.921%
2025-03-24	6.7500	6.7500	6.7500	6.7500	+12.500%	1	344	-71.704%
2025-03-19	6.0000	6.0000	4.9000	6.0000	-1.639%	6	344	-68.167%
2025-03-17	6.1000	6.1000	6.1000	6.1000	+14.019%	2	341	-68.689%
2025-03-11	5.3500	5.3500	5.3500	5.3500	-13.008%	1	339	-64.299%
2025-03-07	6.1500	6.1500	6.1500	6.1500	+3.535%	2	339	-68.943%
2025-03-03	6.0000	6.0000	5.9400	5.9400	-11.343%	26	338	-67.845%
2025-02-28	7.0000	7.0000	6.7000	6.7000	-2.899%	4	357	-71.493%
2025-02-27	7.2000	7.2000	6.9000	6.9000	-8.609%	6	355	-72.319%
2025-02-26	7.5000	7.5500	7.5000	7.5500	+6.338%	13	349	-74.702%
2025-02-25	7.3000	7.3000	7.1000	7.1000	-10.354%	9	340	-73.099%
2025-02-24	7.9200	7.9200	7.9200	7.9200	-6.824%	2	340	-75.884%
2025-02-21	8.5000	8.5000	8.5000	8.5000	0.000%	2	338	-77.529%
2025-02-20	8.2000	8.5000	8.2000	8.5000	-2.299%	5	337	-77.529%
2025-02-19	8.5500	8.7700	8.5500	8.7000	-3.867%	8	338	-78.046%
2025-02-18	9.0500	9.0500	9.0500	9.0500	-4.737%	3	343	-78.895%
2025-02-10	9.5000	9.5000	9.5000	9.5000	0.000%	5	343	-79.895%
2025-02-04	9.4500	9.5000	9.4500	9.5000	-0.524%	5	340	-79.895%
2025-02-03	9.5000	9.5500	9.5000	9.5500	-1.036%	5	335	-80.000%
2025-01-31	10.2500	10.2500	9.6500	9.6500	+7.222%	24	330	-80.207%
2025-01-28	9.0000	9.0000	9.0000	9.0000	-16.279%	1	318	-78.778%
2025-01-24	10.7500	10.7500	10.7500	10.7500	+20.787%	2	317	-82.233%
2025-01-23	8.9000	8.9000	8.9000	8.9000	-4.198%	90	316	-78.539%
2025-01-22	9.2900	9.2900	9.2900	9.2900	+4.382%	5	226	-79.440%
2025-01-16	8.7000	8.9000	8.7000	8.9000	-20.179%	2	221	-78.539%
2025-01-08	11.1500	11.1500	11.1500	11.1500	+17.368%	13	221	-82.870%
2025-01-06	9.5000	9.5000	9.5000	9.5000	-3.061%	2	221	-79.895%
2025-01-02	9.8000	9.8000	9.8000	9.8000	+12.000%	3	221	-80.510%
2024-12-31	8.7500	8.7500	8.7500	8.7500	+0.114%	2	222	-78.171%
2024-12-30	8.4500	8.7400	8.4500	8.7400	-2.673%	4	222	-78.146%
2024-12-27	8.9500	8.9800	8.9500	8.9800	+42.540%	4	223	-78.731%
2024-12-18	6.8000	6.9000	6.3000	6.3000	-2.326%	8	222	-69.683%
2024-12-17	6.4500	6.4500	6.4500	6.4500	+0.781%	5	223	-70.388%
2024-12-16	5.9000	6.5500	5.9000	6.4000	-6.296%	17	211	-70.156%
2024-12-13	7.1500	8.0000	6.8300	6.8300	-7.578%	38	211	-72.035%
2024-12-11	7.3900	7.3900	7.3900	7.3900	+2.639%	1	196	-74.154%
2024-12-10	7.6000	7.6000	7.2000	7.2000	-12.195%	9	197	-73.472%
2024-12-09	8.2000	8.2000	8.2000	8.2000	+7.895%	2	188	-76.707%
2024-12-03	7.6000	7.6000	7.6000	7.6000	+1.333%	24	190	-74.868%
2024-12-02	7.5000	7.5000	7.5000	7.5000	-4.459%	10	171	-74.533%
2024-11-29	7.3500	7.8500	7.3500	7.8500	+6.081%	24	161	-75.669%
2024-11-25	8.5000	8.5000	7.4000	7.4000	+8.824%	15	149	-74.189%
2024-11-21	6.8000	6.8000	6.8000	6.8000	+4.615%	1	138	-71.912%
2024-11-15	6.5500	6.5500	6.5000	6.5000	-3.130%	4	138	-70.615%
2024-11-08	6.7100	6.7100	6.7000	6.7100	-2.894%	10	136	-71.535%
2024-11-07	6.9000	6.9100	6.9000	6.9100	+2.370%	10	131	-72.359%
2024-11-05	6.7500	6.7500	6.7500	6.7500	+5.304%	20	132	-71.704%
2024-11-04	6.9100	6.9100	6.4100	6.4100	+6.833%	4	112	-70.203%
2024-10-31	6.8000	6.8000	6.0000	6.0000	-28.571%	48	108	-68.167%
2024-10-30	8.4000	8.4000	8.4000	8.4000	-3.448%	1	60	-77.262%
2024-10-25	8.7000	8.7000	8.7000	8.7000	+3.571%	2	61	-78.046%
2024-10-23	8.5000	8.5000	8.2000	8.4000	-10.638%	64	62	-77.262%
2024-10-18	9.4000	9.4000	9.4000	9.4000	+9.302%	4	118	-79.681%
2024-10-16	9.4000	9.5000	8.4300	8.6000	-15.686%	84	116	-77.791%
2024-10-14	10.2000	10.2000	10.2000	10.2000	+3.448%	1	69	-81.275%
2024-10-09	9.8600	9.8600	9.8600	9.8600	-6.981%	1	68	-80.629%
2024-10-08	9.7000	10.6000	9.7000	10.6000	+17.778%	11	68	-81.981%
2024-10-04	8.5000	9.0000	8.5000	9.0000	+23.457%	6	58	-78.778%
2024-10-02	7.0000	7.2900	7.0000	7.2900	+12.154%	53	61	-73.800%
2024-10-01	6.5000	6.5000	6.5000	6.5000	-10.345%	1	9	-70.615%
2024-09-27	7.2500	7.2500	7.2500	7.2500	+3.720%	2	8	-73.655%
2024-09-25	6.9900	6.9900	6.9900	6.9900	+9.390%	2	7	-72.675%
2024-09-19	6.3900	6.3900	6.3900	6.3900	-4.627%	2	5	-70.110%
2024-09-18	6.5000	6.7000	6.5000	6.7000	0.000%	3	3	-71.493%

.dark-mode .qykpnF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qykpnF{ color: #333333; background-color: white; border: 2px solid #333333; }ENVX20270115C3ENVX Jan 15 2027 3.00 Call (ENVX270115C00003000)option OPRA

ENVX20270115C3
ENVX Jan 15 2027 3.00 Call (ENVX270115C00003000)
option OPRA