Dark

ENVX20270115C8
ENVX Jan 15 2027 8.00 Call (ENVX270115C00008000)
option OPRA

EOD

Aug 5, 2026

0.5700+1.786%(+0.0100)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5500	0.5700	0.4600	0.5700	+1.786%	166	2,084	0.000%
2026-08-04	0.5500	0.5600	0.5500	0.5600	+14.286%	33	1,947	+1.786%
2026-08-03	0.4900	0.4900	0.4900	0.4900	+19.512%	10	1,947	+16.327%
2026-07-31	0.4400	0.4500	0.4100	0.4100	-14.583%	12	1,937	+39.024%
2026-07-30	0.3700	0.4800	0.3700	0.4800	+37.143%	6	1,934	+18.750%
2026-07-29	0.4000	0.4000	0.3500	0.3500	-18.605%	22	1,937	+62.857%
2026-07-28	0.4800	0.4800	0.4000	0.4300	+2.381%	23	1,936	+32.558%
2026-07-24	0.4700	0.4700	0.4200	0.4200	-23.636%	22	1,925	+35.714%
2026-07-23	0.5700	0.5800	0.5500	0.5500	-26.667%	60	1,911	+3.636%
2026-07-22	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,862	-24.000%
2026-07-21	0.6600	0.7500	0.6600	0.7500	+15.385%	594	1,861	-24.000%
2026-07-20	0.6400	0.6500	0.6300	0.6500	-10.959%	500	2,031	-12.308%
2026-07-17	0.6500	0.7400	0.6300	0.7300	+8.955%	309	2,016	-21.918%
2026-07-16	0.7000	0.7100	0.6500	0.6700	-16.250%	43	1,897	-14.925%
2026-07-14	0.7900	0.8500	0.7900	0.8000	+11.111%	201	1,879	-28.750%
2026-07-13	0.8100	0.8100	0.7200	0.7200	-14.286%	89	1,858	-20.833%
2026-07-10	0.9000	0.9000	0.8400	0.8400	-6.667%	57	1,886	-32.143%
2026-07-09	0.9700	1.0200	0.9000	0.9000	+20.000%	34	1,859	-36.667%
2026-07-08	0.7500	0.7500	0.7500	0.7500	-6.250%	3	1,850	-24.000%
2026-07-07	0.9200	0.9200	0.7500	0.8000	-31.034%	183	1,849	-28.750%
2026-07-06	0.8800	1.1600	0.8800	1.1600	+20.833%	27	1,733	-50.862%
2026-07-02	1.1900	1.1900	0.8900	0.9600	-11.111%	48	1,716	-40.625%
2026-07-01	1.2000	1.2000	1.0800	1.0800	-10.744%	13	1,716	-47.222%
2026-06-30	1.1600	1.2100	1.1600	1.2100	+2.542%	22	1,715	-52.893%
2026-06-29	1.1200	1.1800	1.0500	1.1800	+11.321%	4	1,694	-51.695%
2026-06-26	1.1600	1.2100	1.0600	1.0600	-9.402%	12	1,692	-46.226%
2026-06-25	1.1700	1.1700	1.1700	1.1700	-6.400%	3	1,681	-51.282%
2026-06-24	1.4000	1.4000	1.2500	1.2500	-9.420%	57	1,682	-54.400%
2026-06-23	1.3800	1.3800	1.3800	1.3800	-23.333%	1	1,654	-58.696%
2026-06-18	1.8000	1.8000	1.8000	1.8000	-3.226%	5	1,653	-68.333%
2026-06-17	1.8600	1.8600	1.8600	1.8600	-0.535%	5	1,653	-69.355%
2026-06-15	1.8700	1.8700	1.8700	1.8700	+10.000%	1	1,653	-69.519%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+1.796%	3	1,654	-66.471%
2026-06-11	1.4700	1.6700	1.4700	1.6700	+11.333%	3	1,653	-65.868%
2026-06-10	1.6600	1.6700	1.5000	1.5000	-18.919%	46	1,651	-62.000%
2026-06-09	2.2500	2.2500	1.8500	1.8500	-8.867%	16	1,605	-69.189%
2026-06-08	2.2000	2.2100	2.0300	2.0300	-3.333%	65	1,604	-71.921%
2026-06-05	2.3000	2.3000	2.0000	2.1000	-26.573%	190	1,579	-72.857%
2026-06-04	2.4600	2.8600	2.4600	2.8600	+3.249%	7	1,422	-80.070%
2026-06-03	2.8500	2.8500	2.7000	2.7700	-6.102%	48	1,423	-79.422%
2026-06-02	2.9500	3.3500	2.9200	2.9500	+1.027%	109	1,444	-80.678%
2026-06-01	2.7900	2.9200	2.6700	2.9200	+17.742%	59	1,392	-80.479%
2026-05-29	2.1500	2.5000	2.1500	2.4800	+9.251%	47	1,408	-77.016%
2026-05-28	1.9900	2.4200	1.9900	2.2700	+6.573%	131	1,418	-74.890%
2026-05-27	2.0000	2.2000	2.0000	2.1300	+9.231%	16	1,519	-73.239%
2026-05-26	1.8500	2.1100	1.8500	1.9500	+14.706%	34	1,519	-70.769%
2026-05-22	1.6900	1.7000	1.6900	1.7000	+21.429%	14	1,503	-66.471%
2026-05-21	1.3900	1.5100	1.3900	1.4000	+3.704%	4	1,501	-59.286%
2026-05-20	1.0600	1.3500	1.0600	1.3500	+33.663%	30	1,501	-57.778%
2026-05-19	1.1800	1.1800	1.0000	1.0100	-15.126%	115	1,589	-43.564%
2026-05-18	1.3300	1.3300	1.1900	1.1900	-13.768%	41	1,589	-52.101%
2026-05-15	1.4100	1.4100	1.3800	1.3800	-6.757%	16	1,589	-58.696%
2026-05-14	1.3700	1.5700	1.3700	1.4800	-32.110%	126	1,605	-61.486%
2026-05-13	2.0000	2.1800	2.0000	2.1800	+14.737%	46	1,657	-73.853%
2026-05-12	1.5800	1.9000	1.5800	1.9000	-14.414%	86	1,657	-70.000%
2026-05-11	1.9100	2.2500	1.9100	2.2200	+29.825%	19	1,657	-74.324%
2026-05-08	1.6600	1.7100	1.5900	1.7100	+10.323%	85	1,643	-66.667%
2026-05-06	1.5500	1.5500	1.5500	1.5500	-18.421%	1	1,662	-63.226%
2026-05-05	1.9000	1.9000	1.9000	1.9000	+1.064%	10	1,661	-70.000%
2026-05-04	1.8800	1.8800	1.8800	1.8800	+3.297%	4	1,651	-69.681%
2026-04-30	1.8200	1.8200	1.8200	1.8200	+7.059%	10	1,655	-68.681%
2026-04-29	1.7000	1.7000	1.7000	1.7000	-8.108%	5	1,653	-66.471%
2026-04-24	1.8000	1.8500	1.8000	1.8500	-10.194%	9	1,648	-69.189%
2026-04-22	2.0000	2.1000	1.9700	2.0600	+14.444%	89	1,639	-72.330%
2026-04-21	2.0500	2.0500	1.8000	1.8000	-9.548%	26	1,599	-68.333%
2026-04-20	1.7700	1.9900	1.7700	1.9900	+6.989%	4	1,599	-71.357%
2026-04-17	1.9300	2.0000	1.8600	1.8600	+6.286%	4	1,596	-69.355%
2026-04-16	1.7500	1.7500	1.7500	1.7500	+4.790%	10	1,597	-67.429%
2026-04-15	1.6700	1.6700	1.6700	1.6700	+1.212%	1	1,597	-65.868%
2026-04-14	1.6600	1.6600	1.6500	1.6500	+6.452%	2	1,597	-65.455%
2026-04-13	1.5000	1.6000	1.5000	1.5500	-5.488%	3	1,598	-63.226%
2026-04-10	1.4600	1.6400	1.4600	1.6400	+28.125%	4	1,600	-65.244%
2026-04-07	1.2700	1.2800	1.2100	1.2800	-11.724%	21	1,600	-55.469%
2026-04-06	1.2500	1.4500	1.2500	1.4500	+43.564%	20	1,613	-60.690%
2026-04-02	0.9700	1.0200	0.9500	1.0100	-0.980%	28	1,608	-43.564%
2026-04-01	1.0700	1.0700	1.0100	1.0200	-4.673%	163	1,608	-44.118%
2026-03-31	1.0000	1.0700	1.0000	1.0700	+7.000%	11	1,465	-46.729%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-11.504%	10	1,454	-43.000%
2026-03-27	1.1000	1.1500	1.0700	1.1300	-3.419%	4	1,464	-49.558%
2026-03-26	1.1700	1.1700	1.1700	1.1700	-2.500%	1	1,462	-51.282%
2026-03-25	1.1800	1.3000	1.1800	1.2000	+8.108%	75	1,462	-52.500%
2026-03-24	1.0600	1.1100	1.0100	1.1100	+4.717%	14	1,509	-48.649%
2026-03-23	1.0600	1.0600	1.0600	1.0600	+8.163%	11	1,509	-46.226%
2026-03-20	1.1300	1.1300	0.9800	0.9800	-6.667%	3	1,508	-41.837%
2026-03-19	0.9700	1.0500	0.9700	1.0500	+2.941%	2	1,508	-45.714%
2026-03-18	1.1200	1.1200	1.0200	1.0200	-6.422%	8	1,508	-44.118%
2026-03-17	1.0900	1.0900	1.0900	1.0900	-3.540%	30	1,503	-47.706%
2026-03-16	1.1000	1.1300	1.1000	1.1300	+6.604%	52	1,517	-49.558%
2026-03-12	1.0400	1.1200	1.0000	1.0600	-7.826%	47	1,507	-46.226%
2026-03-11	1.1500	1.1500	1.1500	1.1500	+16.162%	10	1,493	-50.435%
2026-03-09	1.0000	1.0300	0.9900	0.9900	-6.604%	22	1,483	-42.424%
2026-03-06	1.1000	1.1000	1.0600	1.0600	-13.821%	24	1,476	-46.226%
2026-03-05	1.2300	1.2300	1.2300	1.2300	+8.850%	1	1,466	-53.659%
2026-03-03	1.3000	1.3000	1.1300	1.1300	-15.038%	16	1,466	-49.558%
2026-03-02	1.2000	1.3700	1.2000	1.3300	+6.400%	76	1,451	-57.143%
2026-02-27	1.5200	1.5200	1.2500	1.2500	-28.571%	129	1,514	-54.400%
2026-02-26	1.6000	1.7500	1.5300	1.7500	-7.895%	19	1,397	-67.429%
2026-02-25	1.9000	1.9000	1.9000	1.9000	+5.556%	20	1,390	-70.000%
2026-02-24	1.8000	1.8000	1.8000	1.8000	+11.111%	6	1,390	-68.333%
2026-02-23	1.5500	1.7200	1.5500	1.6200	0.000%	6	1,384	-64.815%
2026-02-20	1.6200	1.6200	1.6200	1.6200	-2.994%	11	1,384	-64.815%
2026-02-19	1.7500	1.7500	1.6700	1.6700	+3.727%	29	1,374	-65.868%
2026-02-18	1.7000	1.7500	1.6000	1.6100	+0.625%	8	1,348	-64.596%
2026-02-17	1.5000	1.6000	1.5000	1.6000	-5.882%	6	1,346	-64.375%
2026-02-13	1.7000	1.7000	1.7000	1.7000	+7.595%	36	1,387	-66.471%
2026-02-12	1.7000	1.7000	1.5800	1.5800	-8.671%	6	1,387	-63.924%
2026-02-11	1.9900	1.9900	1.7300	1.7300	-13.500%	6	1,384	-67.052%
2026-02-09	2.0000	2.0000	2.0000	2.0000	+2.564%	1	1,379	-71.500%
2026-02-06	1.7000	1.9500	1.7000	1.9500	+22.642%	74	1,378	-70.769%
2026-02-05	1.7000	1.7000	1.5900	1.5900	-17.188%	126	1,389	-64.151%
2026-02-04	1.8600	1.9200	1.8000	1.9200	-2.041%	237	1,282	-70.313%
2026-02-03	1.9600	1.9600	1.9600	1.9600	-6.667%	2	1,249	-70.918%
2026-02-02	2.7300	2.7300	2.1000	2.1000	0.000%	7	1,247	-72.857%
2026-01-30	2.2100	2.3700	2.0700	2.1000	-11.392%	46	1,248	-72.857%
2026-01-29	2.2500	2.3700	2.2500	2.3700	-0.420%	11	1,247	-75.949%
2026-01-27	2.5000	2.5000	2.3300	2.3800	-4.032%	156	1,236	-76.050%
2026-01-26	2.5600	2.5600	2.4800	2.4800	-6.415%	22	1,123	-77.016%
2026-01-23	2.8000	2.8000	2.6500	2.6500	-10.774%	12	1,124	-78.491%
2026-01-22	2.9000	2.9700	2.8700	2.9700	+6.071%	10	1,119	-80.808%
2026-01-21	2.8200	2.8200	2.7000	2.8000	+3.704%	8	1,114	-79.643%
2026-01-20	3.2000	3.2000	2.7000	2.7000	-21.739%	24	1,109	-78.889%
2026-01-16	3.4300	3.4500	3.4300	3.4500	+17.347%	12	1,083	-83.478%
2026-01-15	3.0000	3.0000	2.9400	2.9400	+1.730%	5	1,083	-80.612%
2026-01-14	2.8900	2.8900	2.8900	2.8900	-6.169%	2	1,078	-80.277%
2026-01-13	2.9700	3.0800	2.9700	3.0800	-0.645%	15	1,080	-81.494%
2026-01-12	3.0500	3.2000	3.0500	3.1000	+4.377%	35	1,066	-81.613%
2026-01-09	2.9000	3.0000	2.9000	2.9700	-7.188%	28	1,089	-80.808%
2026-01-08	3.2000	3.2000	3.2000	3.2000	-1.538%	20	1,061	-82.188%
2026-01-07	3.5000	3.5000	3.2500	3.2500	-12.162%	290	1,041	-82.462%
2026-01-06	3.7500	3.7500	3.3900	3.7000	+0.543%	6	1,083	-84.595%
2026-01-05	2.5200	3.6800	2.5200	3.6800	+40.996%	247	866	-84.511%
2025-12-31	2.6500	2.6500	2.6100	2.6100	-3.333%	6	866	-78.161%
2025-12-30	2.9300	2.9300	2.7000	2.7000	-0.369%	13	866	-78.889%
2025-12-29	2.8000	2.8000	2.7100	2.7100	-9.365%	30	853	-78.967%
2025-12-26	3.3500	3.3500	2.9600	2.9900	-9.940%	14	823	-80.936%
2025-12-24	3.3500	3.3500	3.3200	3.3200	-0.896%	6	803	-82.831%
2025-12-22	3.3500	3.3500	3.3500	3.3500	+18.375%	1	803	-82.985%
2025-12-19	2.8300	2.8300	2.8300	2.8300	-0.352%	23	802	-79.859%
2025-12-18	2.8400	2.8400	2.8400	2.8400	+8.812%	1	785	-79.930%
2025-12-17	2.7000	2.7000	2.6000	2.6100	-8.421%	13	784	-78.161%
2025-12-16	2.8500	2.8500	2.8500	2.8500	-10.377%	8	771	-80.000%
2025-12-15	3.4300	3.4300	3.1100	3.1800	-11.173%	16	769	-82.075%
2025-12-12	3.5800	3.5800	3.5800	3.5800	-3.763%	5	755	-84.078%
2025-12-11	3.8300	3.8300	3.7200	3.7200	-4.615%	2	760	-84.677%
2025-12-10	3.9000	3.9000	3.9000	3.9000	+5.405%	4	758	-85.385%
2025-12-09	3.7000	3.7000	3.7000	3.7000	-3.394%	1	762	-84.595%
2025-12-08	3.8300	3.8300	3.8300	3.8300	+16.061%	1	763	-85.117%
2025-12-04	3.5000	3.5600	3.3000	3.3000	0.000%	5	762	-82.727%
2025-12-03	3.3000	3.3000	3.3000	3.3000	+14.187%	3	758	-82.727%
2025-12-02	2.8900	2.8900	2.8900	2.8900	-6.774%	1	755	-80.277%
2025-11-28	3.1000	3.1000	3.1000	3.1000	+5.802%	2	755	-81.613%
2025-11-26	2.9300	2.9300	2.9300	2.9300	-5.484%	1	756	-80.546%
2025-11-25	3.1000	3.1000	3.1000	3.1000	+6.897%	1	756	-81.613%
2025-11-24	2.9000	2.9000	2.9000	2.9000	-2.357%	1	755	-80.345%
2025-11-21	2.6500	3.0000	2.4700	2.9700	+2.414%	57	756	-80.808%
2025-11-20	3.2500	3.2500	2.9000	2.9000	-7.937%	6	761	-80.345%
2025-11-19	3.2000	3.2500	3.1500	3.1500	+9.375%	4	755	-81.905%
2025-11-18	2.8000	2.8800	2.8000	2.8800	-2.373%	4	751	-80.208%
2025-11-17	3.3000	3.3500	2.9500	2.9500	-19.178%	43	747	-80.678%
2025-11-14	3.6500	3.6500	3.6500	3.6500	+10.272%	1	720	-84.384%
2025-11-13	3.2500	3.4000	3.2500	3.3100	-6.761%	15	719	-82.779%
2025-11-12	3.8000	3.8000	3.5500	3.5500	-25.263%	198	709	-83.944%
2025-11-10	4.7000	4.7500	4.2500	4.7500	+13.095%	130	879	-88.000%
2025-11-07	3.8800	4.2000	3.8800	4.2000	-0.238%	22	818	-86.429%
2025-11-06	5.0000	5.0000	3.7000	4.2100	-29.481%	109	808	-86.461%
2025-11-05	6.0000	6.0000	5.9000	5.9700	-12.206%	14	771	-90.452%
2025-11-03	6.6000	6.8000	6.6000	6.8000	-1.734%	2	783	-91.618%
2025-10-24	6.9200	6.9200	6.9200	6.9200	+1.765%	3	783	-91.763%
2025-10-21	7.0500	7.0500	6.8000	6.8000	-0.730%	3	780	-91.618%
2025-10-20	5.9000	6.8500	5.9000	6.8500	0.000%	11	778	-91.679%
2025-10-16	7.0100	7.0100	6.8500	6.8500	-9.272%	8	775	-91.679%
2025-10-15	8.1500	8.1500	7.5500	7.5500	+19.273%	2	775	-92.450%
2025-10-10	7.3500	7.3500	6.3300	6.3300	-1.555%	101	775	-90.995%
2025-10-07	6.9500	6.9500	6.4300	6.4300	-8.143%	7	779	-91.135%
2025-10-06	6.5000	7.0000	6.5000	7.0000	+12.903%	11	782	-91.857%
2025-10-02	6.0000	6.2000	6.0000	6.2000	+24.000%	12	793	-90.806%
2025-10-01	5.0000	5.0000	5.0000	5.0000	+11.111%	4	805	-88.600%
2025-09-30	4.5000	4.5000	4.5000	4.5000	-4.255%	32	809	-87.333%
2025-09-29	4.7000	4.7000	4.7000	4.7000	-4.082%	1	841	-87.872%
2025-09-25	4.9000	4.9000	4.9000	4.9000	-1.804%	7	842	-88.367%
2025-09-24	4.9900	4.9900	4.9900	4.9900	-2.157%	1	849	-88.577%
2025-09-23	5.1000	5.1000	5.1000	5.1000	+4.508%	10	850	-88.824%
2025-09-22	4.6500	4.9000	4.4500	4.8800	+8.444%	33	860	-88.320%
2025-09-19	4.5000	4.5000	4.5000	4.5000	0.000%	10	827	-87.333%
2025-09-18	4.5000	4.5000	4.5000	4.5000	+15.385%	2	826	-87.333%
2025-09-17	3.9500	4.0000	3.8000	3.9000	+4.000%	22	826	-85.385%
2025-09-16	3.8000	3.8000	3.7000	3.7500	-6.250%	14	834	-84.800%
2025-09-15	3.5500	4.0000	3.5500	4.0000	+23.077%	73	822	-85.750%
2025-09-12	3.3000	3.3000	3.0400	3.2500	+1.562%	322	800	-82.462%
2025-09-11	3.0800	5.3000	3.0000	3.2000	-20.988%	171	517	-82.188%
2025-09-10	3.8800	4.0500	3.7200	4.0500	+2.792%	8	404	-85.926%
2025-09-09	4.0000	4.0000	3.9400	3.9400	-18.763%	2	403	-85.533%
2025-09-04	4.0000	4.8500	3.9500	4.8500	+16.867%	22	401	-88.247%
2025-09-03	4.0000	4.1500	4.0000	4.1500	-1.190%	37	380	-86.265%
2025-09-02	4.2500	4.2500	4.1500	4.2000	-7.080%	10	379	-86.429%
2025-08-29	4.5000	4.8900	4.2500	4.5200	-5.833%	117	366	-87.389%
2025-08-28	4.8000	4.8000	4.8000	4.8000	-6.796%	1	366	-88.125%
2025-08-27	5.1500	5.1500	5.1500	5.1500	-9.807%	20	365	-88.932%
2025-08-25	5.7100	5.7100	5.7100	5.7100	+24.130%	10	365	-90.018%
2025-08-19	4.8500	4.8500	4.5000	4.6000	-6.122%	22	355	-87.609%
2025-08-18	5.0500	5.1600	4.9000	4.9000	+1.031%	285	333	-88.367%
2025-08-15	4.8500	4.8500	4.8500	4.8500	-5.825%	2	53	-88.247%
2025-08-14	5.1500	5.1500	5.1500	5.1500	+3.622%	2	51	-88.932%
2025-08-12	5.3000	5.3000	4.9700	4.9700	-11.250%	20	49	-88.531%
2025-08-05	5.6500	6.0000	5.6000	5.6000	+1.818%	20	29	-89.821%
2025-08-04	5.2000	5.5000	5.2000	5.5000	+11.111%	19	28	-89.636%
2025-08-01	5.1600	5.1600	4.9500	4.9500	-36.943%	4	9	-88.485%
2025-07-31	7.7000	7.8500	7.7000	7.8500	-5.422%	4	9	-92.739%
2025-07-29	8.3000	8.3000	8.3000	8.3000	-5.682%	3	5	-93.133%
2025-07-28	8.8000	8.8000	8.8000	8.8000	-1.124%	1	2	-93.523%
2025-07-21	8.9000	8.9000	8.9000	8.9000	0.000%	1	1	-93.596%

.dark-mode .g81Dt5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g81Dt5{ color: #333333; background-color: white; border: 2px solid #333333; }ENVX20270115C8ENVX Jan 15 2027 8.00 Call (ENVX270115C00008000)option OPRA

ENVX20270115C8
ENVX Jan 15 2027 8.00 Call (ENVX270115C00008000)
option OPRA