Dark

ENVX20270115P5
ENVX Jan 15 2027 5.00 Put (ENVX270115P00005000)
option OPRA

EOD

Jul 31, 2026

1.78-2.198%(-0.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.7800	1.7800	1.7800	1.7800	-2.198%	6	3,636	0.000%
2026-07-28	1.8200	1.8200	1.8200	1.8200	+5.814%	10	3,636	-2.198%
2026-07-27	1.7900	1.7900	1.7200	1.7200	-3.371%	56	3,636	+3.488%
2026-07-24	1.7200	1.7800	1.7200	1.7800	+17.881%	10	3,683	0.000%
2026-07-23	1.5100	1.5100	1.5100	1.5100	+2.027%	2	3,682	+17.881%
2026-07-22	1.4800	1.4800	1.4800	1.4800	+0.680%	1	3,680	+20.270%
2026-07-21	1.4400	1.4700	1.4400	1.4700	-5.161%	11	3,680	+21.088%
2026-07-20	1.5500	1.5800	1.5500	1.5500	+9.929%	4	3,680	+14.839%
2026-07-16	1.4100	1.4100	1.4100	1.4100	+8.462%	10	3,677	+26.241%
2026-07-15	1.3000	1.3000	1.3000	1.3000	-2.256%	1	3,687	+36.923%
2026-07-14	1.3300	1.3300	1.3300	1.3300	+4.724%	2	3,686	+33.835%
2026-07-10	1.2500	1.2800	1.2500	1.2700	-5.224%	4	3,686	+40.157%
2026-07-08	1.3700	1.3700	1.3400	1.3400	-3.597%	14	3,683	+32.836%
2026-07-07	1.3000	1.3900	1.3000	1.3900	+13.934%	135	3,683	+28.058%
2026-07-02	1.0700	1.2500	1.0700	1.2200	+16.190%	182	3,681	+45.902%
2026-07-01	1.0300	1.0500	1.0300	1.0500	+3.960%	18	3,681	+69.524%
2026-06-30	1.0100	1.0100	1.0100	1.0100	-0.980%	1	3,679	+76.238%
2026-06-29	1.0200	1.0200	1.0200	1.0200	-2.857%	6	3,678	+74.510%
2026-06-26	1.1000	1.1000	1.0500	1.0500	+1.942%	102	3,678	+69.524%
2026-06-25	1.0300	1.0400	1.0300	1.0300	+0.980%	3	3,777	+72.816%
2026-06-24	1.0700	1.0800	1.0200	1.0200	+4.082%	60	3,776	+74.510%
2026-06-23	0.9800	0.9800	0.9800	0.9800	+13.953%	100	3,774	+81.633%
2026-06-22	0.8600	0.8600	0.8600	0.8600	-7.527%	1	3,774	+106.977%
2026-06-16	1.1100	1.1100	0.9200	0.9300	+5.682%	3	3,773	+91.398%
2026-06-15	0.8800	0.8800	0.8800	0.8800	-20.000%	100	3,771	+102.273%
2026-06-11	1.1000	1.1000	1.1000	1.1000	+10.000%	2	3,771	+61.818%
2026-06-09	0.9600	1.0100	0.9600	1.0000	+33.333%	13	3,771	+78.000%
2026-06-04	0.7500	0.7500	0.7500	0.7500	0.000%	10	3,766	+137.333%
2026-06-03	0.7500	0.7500	0.7500	0.7500	+11.940%	4	3,776	+137.333%
2026-06-02	0.7100	0.7100	0.6700	0.6700	-11.842%	52	3,776	+165.672%
2026-06-01	0.7400	0.7700	0.7400	0.7600	+1.333%	3	3,783	+134.211%
2026-05-29	0.8200	0.8200	0.7500	0.7500	-3.846%	10	3,786	+137.333%
2026-05-28	0.8000	0.8000	0.7800	0.7800	-10.345%	8	3,796	+128.205%
2026-05-27	0.8500	0.8700	0.8500	0.8700	+1.163%	2	3,801	+104.598%
2026-05-26	0.8900	0.9100	0.8600	0.8600	-20.370%	20	3,801	+106.977%
2026-05-22	1.0800	1.0800	1.0800	1.0800	-3.571%	5	3,824	+64.815%
2026-05-14	1.0500	1.1200	1.0500	1.1200	+12.000%	12	3,824	+58.929%
2026-05-13	1.0000	1.0000	0.9900	1.0000	0.000%	8	3,823	+78.000%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-9.091%	1	3,823	+78.000%
2026-05-08	1.1100	1.1100	1.1000	1.1000	-8.333%	10	3,822	+61.818%
2026-05-06	1.2000	1.2000	1.2000	1.2000	+11.111%	100	3,822	+48.333%
2026-05-04	1.0800	1.0800	1.0800	1.0800	-5.263%	2	3,722	+64.815%
2026-04-30	1.2300	1.2300	1.1400	1.1400	-2.564%	101	3,724	+56.140%
2026-04-29	1.2200	1.3100	1.1700	1.1700	-7.874%	262	3,623	+52.137%
2026-04-28	1.2700	1.2700	1.2700	1.2700	+5.833%	1	3,538	+40.157%
2026-04-27	1.2000	1.2000	1.2000	1.2000	+2.564%	2	3,538	+48.333%
2026-04-24	1.1700	1.1700	1.1700	1.1700	-3.306%	2	3,538	+52.137%
2026-04-23	1.2100	1.2100	1.2000	1.2100	+4.310%	19	3,540	+47.107%
2026-04-22	1.1600	1.1600	1.1600	1.1600	-1.695%	12	3,532	+53.448%
2026-04-21	1.1500	1.1800	1.1500	1.1800	-1.667%	61	3,547	+50.847%
2026-04-20	1.2200	1.2200	1.2000	1.2000	-7.692%	101	3,547	+48.333%
2026-04-15	1.3000	1.3000	1.3000	1.3000	+8.333%	3	3,547	+36.923%
2026-04-14	1.3000	1.3400	1.2000	1.2000	-13.043%	17	3,546	+48.333%
2026-04-10	1.3200	1.3800	1.3200	1.3800	-2.817%	3	3,542	+28.986%
2026-04-08	1.3800	1.4200	1.3800	1.4200	-4.054%	7	3,543	+25.352%
2026-04-07	1.4800	1.4800	1.4800	1.4800	-0.671%	1	3,550	+20.270%
2026-04-06	1.4000	1.4900	1.4000	1.4900	-6.875%	11	3,550	+19.463%
2026-04-01	1.6100	1.6100	1.6000	1.6000	0.000%	4	3,550	+11.250%
2026-03-31	1.6000	1.6000	1.6000	1.6000	0.000%	1	3,550	+11.250%
2026-03-30	1.6000	1.6000	1.6000	1.6000	+2.564%	1	3,549	+11.250%
2026-03-27	1.5600	1.5600	1.5600	1.5600	+4.698%	1	3,549	+14.103%
2026-03-25	1.4900	1.4900	1.4900	1.4900	-9.146%	10	3,550	+19.463%
2026-03-20	1.6400	1.6400	1.6400	1.6400	-3.529%	42	3,545	+8.537%
2026-03-19	1.7000	1.7000	1.7000	1.7000	+5.590%	5	3,545	+4.706%
2026-03-17	1.6100	1.6100	1.6100	1.6100	-1.829%	196	3,546	+10.559%
2026-03-12	1.6400	1.6400	1.6400	1.6400	-5.202%	1	3,546	+8.537%
2026-03-09	1.7800	1.7800	1.7300	1.7300	+1.765%	6	3,545	+2.890%
2026-03-06	1.7100	1.7100	1.7000	1.7000	+1.796%	629	3,556	+4.706%
2026-03-05	1.6600	1.7000	1.6600	1.6700	+4.375%	11	3,155	+6.587%
2026-03-03	1.6500	1.6500	1.6000	1.6000	+5.263%	11	3,144	+11.250%
2026-02-27	1.4500	1.5200	1.4500	1.5200	+11.765%	9	3,133	+17.105%
2026-02-26	1.4500	1.4500	1.3400	1.3600	-2.158%	25	3,124	+30.882%
2026-02-25	1.3500	1.3900	1.3500	1.3900	-4.138%	15	3,128	+28.058%
2026-02-20	1.4500	1.4500	1.4500	1.4500	-3.333%	5	3,128	+22.759%
2026-02-19	1.5000	1.5000	1.5000	1.5000	-1.961%	10	3,123	+18.667%
2026-02-17	1.5300	1.5300	1.5300	1.5300	+7.746%	1	3,113	+16.340%
2026-02-13	1.4500	1.4500	1.4200	1.4200	-5.333%	551	2,612	+25.352%
2026-02-12	1.4200	1.5000	1.4200	1.5000	+16.279%	3	2,612	+18.667%
2026-02-10	1.3100	1.3100	1.2900	1.2900	-2.273%	16	2,609	+37.984%
2026-02-09	1.3200	1.3200	1.3200	1.3200	-0.752%	20	2,610	+34.848%
2026-02-06	1.3300	1.3300	1.3300	1.3300	-12.500%	70	2,590	+33.835%
2026-02-05	1.5000	1.5200	1.5000	1.5200	+16.923%	6	2,590	+17.105%
2026-02-03	1.2400	1.3000	1.2400	1.3000	0.000%	11	2,584	+36.923%
2026-02-02	1.3000	1.3000	1.3000	1.3000	0.000%	24	2,575	+36.923%
2026-01-30	1.2500	1.3000	1.2500	1.3000	+9.244%	139	2,599	+36.923%
2026-01-29	1.1900	1.1900	1.1900	1.1900	+0.847%	15	2,460	+49.580%
2026-01-26	1.1700	1.1800	1.1700	1.1800	+4.425%	50	2,475	+50.847%
2026-01-23	1.1200	1.1300	1.1200	1.1300	-4.237%	33	2,425	+57.522%
2026-01-20	1.1800	1.2000	1.1500	1.1800	+5.357%	61	2,423	+50.847%
2026-01-13	1.1200	1.1200	1.1200	1.1200	+0.901%	1	2,392	+58.929%
2026-01-12	1.1100	1.1100	1.1100	1.1100	-0.893%	5	2,391	+60.360%
2026-01-07	1.1200	1.1200	1.1200	1.1200	-10.400%	1	2,386	+58.929%
2025-12-17	1.2500	1.2500	1.2500	1.2500	+5.042%	10	2,386	+42.400%
2025-12-16	1.1900	1.1900	1.1900	1.1900	+3.478%	10	2,386	+49.580%
2025-12-15	1.1500	1.1500	1.1500	1.1500	+12.745%	1	2,396	+54.783%
2025-12-10	1.0200	1.0200	1.0200	1.0200	-10.526%	1	2,396	+74.510%
2025-12-04	1.1400	1.1400	1.1400	1.1400	-11.628%	1	2,395	+56.140%
2025-11-17	1.3000	1.3000	1.2900	1.2900	+12.174%	65	2,396	+37.984%
2025-11-06	1.1100	1.2700	1.0800	1.1500	+25.000%	30	2,391	+54.783%
2025-10-28	0.9200	0.9200	0.9200	0.9200	+2.222%	9	2,381	+93.478%
2025-10-22	0.9000	0.9000	0.9000	0.9000	-10.000%	1	2,390	+97.778%
2025-10-16	1.0000	1.0000	1.0000	1.0000	+21.951%	1	2,389	+78.000%
2025-10-13	0.8400	0.8700	0.8200	0.8200	-2.381%	3	2,388	+117.073%
2025-10-03	0.8500	0.8500	0.8200	0.8400	-1.176%	11	2,391	+111.905%
2025-10-02	0.8500	0.8500	0.8500	0.8500	-15.000%	100	2,392	+109.412%
2025-10-01	1.0000	1.0000	1.0000	1.0000	+3.093%	1	2,292	+78.000%
2025-09-24	0.9700	0.9700	0.9700	0.9700	-8.491%	1	2,293	+83.505%
2025-09-17	1.0600	1.0600	1.0600	1.0600	-6.195%	6	2,294	+67.925%
2025-09-15	1.1500	1.1500	1.1300	1.1300	-9.600%	34	2,289	+57.522%
2025-09-12	1.2300	1.2500	1.2300	1.2500	-1.575%	15	2,255	+42.400%
2025-09-11	1.2600	1.3600	1.2400	1.2700	+8.547%	697	2,240	+40.157%
2025-09-10	1.1700	1.1700	1.1700	1.1700	+1.739%	1	1,591	+52.137%
2025-09-03	1.1500	1.1500	1.1500	1.1500	-1.709%	40	1,590	+54.783%
2025-09-02	1.1700	1.1700	1.1700	1.1700	-2.500%	2	46	+52.137%
2025-08-29	1.2000	1.2000	1.2000	1.2000	+11.111%	40	15	+48.333%
2025-08-26	1.0800	1.0800	1.0800	1.0800	+3.846%	5	10	+64.815%
2025-08-01	1.0700	1.0700	1.0400	1.0400	+2.970%	10	10	+71.154%
2025-07-10	1.0100	1.0100	1.0100	1.0100	+1.000%	40	1,577	+76.238%
2025-07-09	1.0000	1.0000	1.0000	1.0000	-8.257%	1	1,577	+78.000%
2025-07-07	1.0500	1.1000	1.0500	1.0900	+0.926%	153	1,576	+63.303%
2025-07-03	1.0800	1.0800	1.0800	1.0800	-13.600%	20	1,463	+64.815%
2025-07-02	1.2500	1.2500	1.2500	1.2500	-1.575%	20	1,463	+42.400%
2025-06-27	1.2700	1.2700	1.2700	1.2700	+1.600%	10	1,463	+40.157%
2025-06-26	1.4700	1.4700	1.2500	1.2500	-16.107%	16	1,473	+42.400%
2025-06-17	1.5200	1.5200	1.4900	1.4900	-3.247%	9	1,489	+19.463%
2025-06-11	1.5100	1.5400	1.5100	1.5400	-4.938%	9	1,488	+15.584%
2025-06-05	1.6100	1.6200	1.6100	1.6200	-6.897%	9	1,497	+9.877%
2025-05-21	1.7400	1.7400	1.7400	1.7400	+2.959%	1	1,488	+2.299%
2025-05-19	1.6900	1.6900	1.6900	1.6900	+0.595%	5	1,487	+5.325%
2025-05-14	1.6800	1.6800	1.6800	1.6800	+5.000%	3	1,492	+5.952%
2025-05-12	1.6000	1.6000	1.6000	1.6000	-18.367%	50	1,495	+11.250%
2025-05-06	1.9600	1.9600	1.9600	1.9600	-2.970%	2	1,445	-9.184%
2025-05-05	2.0200	2.0200	2.0200	2.0200	+4.663%	10	1,443	-11.881%
2025-05-02	1.9300	1.9300	1.9300	1.9300	-6.311%	4	1,433	-7.772%
2025-05-01	2.0000	2.0600	2.0000	2.0600	+8.421%	33	1,435	-13.592%
2025-04-30	1.9300	1.9300	1.9000	1.9000	0.000%	7	1,403	-6.316%
2025-04-29	1.9000	1.9000	1.9000	1.9000	+4.396%	1	1,406	-6.316%
2025-04-28	1.8200	1.8200	1.8200	1.8200	-4.712%	1	1,405	-2.198%
2025-04-24	1.9100	1.9100	1.9100	1.9100	+1.058%	2	1,404	-6.806%
2025-04-23	1.8900	1.8900	1.8900	1.8900	-6.897%	4	1,406	-5.820%
2025-04-22	1.9900	2.0500	1.9900	2.0300	-5.581%	56	1,410	-12.315%
2025-04-16	2.1500	2.1500	2.1500	2.1500	+2.381%	100	1,452	-17.209%
2025-04-11	2.1300	2.1300	2.1000	2.1000	-4.545%	44	1,409	-15.238%
2025-04-09	2.0400	2.2000	2.0400	2.2000	+10.000%	21	1,391	-19.091%
2025-04-08	2.0000	2.0000	2.0000	2.0000	-4.306%	1	1,370	-11.000%
2025-04-07	2.3000	2.3000	2.0400	2.0900	+12.973%	105	1,369	-14.833%
2025-04-03	1.8500	1.8500	1.8500	1.8500	+9.467%	4	1,264	-3.784%
2025-03-28	1.6900	1.6900	1.6900	1.6900	+2.424%	22	1,260	+5.325%
2025-03-20	1.6500	1.6500	1.6500	1.6500	-5.172%	2	1,260	+7.879%
2025-03-18	1.6300	1.7400	1.6300	1.7400	+6.748%	2	1,258	+2.299%
2025-03-17	1.6300	1.6300	1.6300	1.6300	-6.857%	5	1,259	+9.202%
2025-03-11	1.7500	1.7500	1.7500	1.7500	+7.362%	300	1,254	+1.714%
2025-03-06	1.6000	1.6300	1.5800	1.6300	+1.242%	28	926	+9.202%
2025-03-04	1.6800	1.7400	1.6100	1.6100	+3.205%	9	926	+10.559%
2025-02-25	1.5600	1.5600	1.5600	1.5600	+15.556%	1	921	+14.103%
2025-02-19	1.3500	1.3500	1.3500	1.3500	-12.903%	1	922	+31.852%
2025-02-12	1.5500	1.5500	1.5500	1.5500	+1.307%	1	921	+14.839%
2025-01-16	1.5300	1.5300	1.5300	1.5300	-1.923%	21	920	+16.340%
2025-01-13	1.5600	1.5600	1.5600	1.5600	-4.878%	100	899	+14.103%
2025-01-07	1.6400	1.6400	1.6400	1.6400	-0.606%	2	817	+8.537%
2025-01-02	1.6300	1.6500	1.6300	1.6500	-5.714%	10	819	+7.879%
2024-12-31	1.7500	1.7500	1.7500	1.7500	-1.130%	1	810	+1.714%
2024-12-26	1.8100	1.8100	1.7000	1.7700	-2.747%	3	810	+0.565%
2024-12-20	1.9500	1.9500	1.7900	1.8200	-6.186%	40	810	-2.198%
2024-12-17	1.9400	1.9400	1.9400	1.9400	+2.105%	3	800	-8.247%
2024-12-11	1.9000	1.9000	1.9000	1.9000	-2.564%	1	797	-6.316%
2024-12-10	1.9500	1.9500	1.9500	1.9500	+2.632%	5	798	-8.718%
2024-12-06	1.9000	1.9000	1.9000	1.9000	+2.703%	50	793	-6.316%
2024-12-03	1.8500	1.8500	1.8500	1.8500	-2.632%	1	768	-3.784%
2024-12-02	1.9000	1.9000	1.9000	1.9000	+2.703%	1	768	-6.316%
2024-11-27	1.8500	1.8500	1.8500	1.8500	+0.543%	3	765	-3.784%
2024-11-26	1.8400	1.8400	1.8400	1.8400	+3.371%	4	765	-3.261%
2024-11-25	1.7800	1.7800	1.7800	1.7800	-8.247%	1	761	0.000%
2024-11-19	1.9000	1.9400	1.9000	1.9400	+0.518%	3	760	-8.247%
2024-11-18	1.9500	1.9500	1.9300	1.9300	+5.464%	4	758	-7.772%
2024-11-11	1.8300	1.8300	1.8300	1.8300	-6.154%	31	757	-2.732%
2024-11-06	1.9500	1.9500	1.9500	1.9500	+14.706%	101	726	-8.718%
2024-11-05	1.7300	1.7300	1.7000	1.7000	-2.299%	10	626	+4.706%
2024-11-01	1.7400	1.7400	1.7400	1.7400	-15.122%	2	616	+2.299%
2024-10-31	2.0500	2.0500	2.0500	2.0500	+15.169%	1	615	-13.171%
2024-10-30	1.5700	1.7800	1.5700	1.7800	-1.657%	10	614	0.000%
2024-10-25	1.8100	1.8100	1.8100	1.8100	+0.556%	600	604	-1.657%
2024-10-08	1.8000	1.8000	1.8000	1.8000	-7.216%	1	304	-1.111%
2024-10-03	1.9400	1.9400	1.9400	1.9400	+1.571%	1	304	-8.247%
2024-10-02	1.9100	1.9100	1.9100	1.9100	-6.829%	100	304	-6.806%
2024-10-01	2.0000	2.0500	2.0000	2.0500	+15.169%	202	204	-13.171%
2024-09-26	1.7800	1.7800	1.7800	1.7800	0.000%	2	2	0.000%

.dark-mode .rjGxK4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rjGxK4{ color: #333333; background-color: white; border: 2px solid #333333; }ENVX20270115P5ENVX Jan 15 2027 5.00 Put (ENVX270115P00005000)option OPRA

ENVX20270115P5
ENVX Jan 15 2027 5.00 Put (ENVX270115P00005000)
option OPRA