Dark

EVLV20270115C3
EVLV Jan 15 2027 3.00 Call (EVLV270115C00003000)
option OPRA

EOD

Sep 15, 2026

2.30+4.545%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	2.3000	2.3000	2.3000	2.3000	+4.545%	2	463	0.000%
2026-09-08	2.2000	2.2000	2.2000	2.2000	-15.385%	2	463	+4.545%
2026-08-21	2.6000	2.6000	2.6000	2.6000	-6.810%	1	464	-11.538%
2026-08-14	2.7900	2.7900	2.7900	2.7900	-0.357%	5	463	-17.563%
2026-07-29	2.8000	2.8000	2.8000	2.8000	-12.500%	3	466	-17.857%
2026-07-01	3.2000	3.2000	3.2000	3.2000	+6.312%	1	466	-28.125%
2026-06-30	3.0000	3.0100	3.0000	3.0100	-7.099%	2	466	-23.588%
2026-06-16	3.2400	3.2400	3.2400	3.2400	-20.782%	5	466	-29.012%
2026-06-02	4.0600	4.0900	4.0600	4.0900	-2.619%	32	467	-43.765%
2026-04-29	4.2000	4.2000	4.2000	4.2000	+13.514%	1	475	-45.238%
2026-04-27	3.7000	3.7000	3.7000	3.7000	-7.500%	3	475	-37.838%
2026-04-21	4.0000	4.0000	4.0000	4.0000	+16.618%	1	478	-42.500%
2026-04-06	3.5000	3.5000	3.4000	3.4300	+10.645%	37	478	-32.945%
2026-03-30	3.1000	3.1000	3.1000	3.1000	+26.531%	1	449	-25.806%
2026-02-24	2.4500	2.4500	2.4500	2.4500	-35.526%	1	448	-6.122%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-0.524%	2	448	-39.474%
2026-01-22	3.8200	3.8200	3.8200	3.8200	+6.407%	1	450	-39.791%
2026-01-21	3.5900	3.5900	3.5900	3.5900	-0.278%	1	451	-35.933%
2026-01-20	3.6000	3.6000	3.6000	3.6000	-10.000%	1	450	-36.111%
2025-12-29	4.0000	4.0000	4.0000	4.0000	-4.762%	1	449	-42.500%
2025-12-17	4.2000	4.2000	4.2000	4.2000	0.000%	1	448	-45.238%
2025-12-09	4.2000	4.2000	4.2000	4.2000	0.000%	3	448	-45.238%
2025-12-04	4.2000	4.2000	4.2000	4.2000	+13.514%	1	451	-45.238%
2025-11-25	3.7000	3.7000	3.7000	3.7000	-9.091%	1	451	-37.838%
2025-11-13	4.0700	4.0700	4.0700	4.0700	-32.167%	5	450	-43.489%
2025-10-16	6.0000	6.0000	6.0000	6.0000	+20.000%	5	453	-61.667%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-6.015%	5	448	-54.000%
2025-09-30	5.3200	5.3200	5.3200	5.3200	-5.000%	20	453	-56.767%
2025-09-17	5.6000	5.6000	5.6000	5.6000	+1.818%	1	473	-58.929%
2025-09-16	5.5000	5.5000	5.5000	5.5000	+4.762%	1	474	-58.182%
2025-09-11	5.2700	5.2700	5.2500	5.2500	-0.943%	4	475	-56.190%
2025-09-10	5.3000	5.3000	5.3000	5.3000	-0.188%	1	475	-56.604%
2025-09-04	5.1000	5.3100	5.1000	5.3100	+10.625%	2	476	-56.685%
2025-08-29	4.8000	4.8000	4.8000	4.8000	-17.098%	5	477	-52.083%
2025-08-26	5.7900	5.7900	5.7900	5.7900	-3.500%	3	479	-60.276%
2025-08-25	5.9000	6.0000	5.9000	6.0000	+14.286%	2	479	-61.667%
2025-08-21	5.2500	5.2500	5.2500	5.2500	-1.685%	1	480	-56.190%
2025-08-18	5.3400	5.3400	5.3400	5.3400	-11.000%	1	480	-56.929%
2025-08-15	5.3000	6.0000	5.3000	6.0000	+25.000%	19	480	-61.667%
2025-08-13	4.8000	4.8000	4.8000	4.8000	+2.128%	2	495	-52.083%
2025-08-05	4.6000	4.7000	4.6000	4.7000	+6.818%	10	493	-51.064%
2025-08-04	4.4000	4.4000	4.4000	4.4000	+7.317%	1	492	-47.727%
2025-07-24	4.1000	4.1000	4.1000	4.1000	+23.867%	1	492	-43.902%
2025-07-16	3.3100	3.3100	3.3100	3.3100	-8.056%	2	492	-30.514%
2025-07-10	3.6000	3.6000	3.6000	3.6000	+2.857%	1	492	-36.111%
2025-07-09	3.5000	3.5000	3.5000	3.5000	0.000%	2	492	-34.286%
2025-07-02	3.5000	3.5000	3.5000	3.5000	-10.256%	2	492	-34.286%
2025-06-30	3.9000	3.9000	3.9000	3.9000	+5.405%	2	495	-41.026%
2025-06-24	3.7000	3.7000	3.7000	3.7000	+22.517%	3	496	-37.838%
2025-06-18	3.0200	3.0200	3.0200	3.0200	+13.962%	1	498	-23.841%
2025-06-17	2.6500	2.6500	2.6500	2.6500	-11.667%	1	498	-13.208%
2025-06-16	3.0000	3.0000	3.0000	3.0000	0.000%	1	499	-23.333%
2025-06-05	3.0000	3.0000	3.0000	3.0000	-3.537%	2	498	-23.333%
2025-06-03	3.1100	3.1100	3.1100	3.1100	+3.667%	5	499	-26.045%
2025-06-02	2.3500	3.0000	2.3500	3.0000	-3.226%	11	504	-23.333%
2025-05-30	3.1000	3.1000	3.1000	3.1000	-3.125%	2	515	-25.806%
2025-05-28	3.2000	3.2000	3.2000	3.2000	-11.111%	3	515	-28.125%
2025-05-22	3.5000	3.6600	3.5000	3.6000	+5.263%	21	518	-36.111%
2025-05-21	3.4300	3.4300	3.4200	3.4200	+3.636%	20	539	-32.749%
2025-05-20	3.3000	3.3000	3.3000	3.3000	+4.762%	5	553	-30.303%
2025-05-16	2.4500	3.1600	2.4500	3.1500	+36.957%	56	555	-26.984%
2025-05-09	2.2000	2.3000	2.2000	2.3000	+2.222%	10	578	0.000%
2025-05-07	2.2500	2.2500	2.2500	2.2500	+7.656%	1	577	+2.222%
2025-04-29	2.1300	2.1500	2.0900	2.0900	+19.429%	13	577	+10.048%
2025-04-28	1.7500	1.7500	1.7500	1.7500	+2.941%	2	583	+31.429%
2025-04-25	1.7000	1.7000	1.7000	1.7000	+30.769%	2	585	+35.294%
2025-04-21	1.4500	1.4500	1.3000	1.3000	0.000%	7	585	+76.923%
2025-04-09	1.3000	1.3000	1.3000	1.3000	-6.475%	1	584	+76.923%
2025-04-08	1.4000	1.4000	1.3900	1.3900	+14.876%	2	583	+65.468%
2025-04-07	1.2100	1.2100	1.2100	1.2100	-3.200%	3	582	+90.083%
2025-04-03	1.2500	1.2500	1.2500	1.2500	+4.167%	5	580	+84.000%
2025-03-31	1.2000	1.2000	1.2000	1.2000	-22.581%	1	585	+91.667%
2025-03-27	1.5500	1.5500	1.5500	1.5500	+16.541%	10	584	+48.387%
2025-03-25	1.3300	1.3300	1.3300	1.3300	-3.623%	30	579	+72.932%
2025-03-14	1.3800	1.3800	1.3800	1.3800	-38.667%	10	549	+66.667%
2025-02-20	2.1500	2.2500	2.1500	2.2500	-2.174%	2	553	+2.222%
2025-02-13	2.3000	2.3000	2.3000	2.3000	+2.222%	1	552	0.000%
2025-01-31	2.2500	2.2500	2.2500	2.2500	+7.143%	4	552	+2.222%
2025-01-29	2.1000	2.1000	2.1000	2.1000	-9.091%	5	552	+9.524%
2025-01-24	2.3100	2.3100	2.3100	2.3100	+7.442%	2	552	-0.433%
2025-01-23	1.8500	2.1500	1.8500	2.1500	+65.385%	844	553	+6.977%
2025-01-22	1.6100	1.6100	1.3000	1.3000	-18.750%	22	1,361	+76.923%
2025-01-21	1.6000	1.6000	1.6000	1.6000	+6.667%	10	1,388	+43.750%
2025-01-17	1.5000	1.5000	1.5000	1.5000	-5.660%	40	1,388	+53.333%
2025-01-15	1.6000	1.6000	1.5500	1.5900	+6.000%	105	1,388	+44.654%
2025-01-14	1.5000	1.5000	1.5000	1.5000	-6.250%	2	1,284	+53.333%
2025-01-13	1.5000	1.6000	1.4000	1.6000	-4.192%	86	1,284	+43.750%
2025-01-08	1.6700	1.6700	1.6700	1.6700	-22.326%	1	1,209	+37.725%
2025-01-03	1.8800	2.1500	1.8800	2.1500	-4.444%	110	1,209	+6.977%
2024-12-27	2.2500	2.2500	2.2500	2.2500	+2.273%	2	1,216	+2.222%
2024-12-26	2.2000	2.2000	2.2000	2.2000	+4.762%	1	1,216	+4.545%
2024-12-24	2.1000	2.1000	2.1000	2.1000	0.000%	1	1,215	+9.524%
2024-12-23	2.1000	2.1000	2.1000	2.1000	-7.895%	2	1,215	+9.524%
2024-12-17	2.2800	2.2800	2.2800	2.2800	-15.556%	4	1,215	+0.877%
2024-12-09	2.7000	2.7000	2.7000	2.7000	0.000%	17	1,219	-14.815%
2024-12-05	2.5500	2.7000	2.5500	2.7000	+1.887%	26	1,236	-14.815%
2024-12-04	2.5000	2.6500	2.5000	2.6500	+6.000%	2	1,251	-13.208%
2024-12-03	2.1900	2.5000	2.1900	2.5000	+19.048%	26	1,250	-8.000%
2024-12-02	2.1000	2.1000	2.1000	2.1000	-8.696%	10	1,275	+9.524%
2024-11-29	2.2600	2.3000	2.2600	2.3000	+15.000%	34	1,285	0.000%
2024-11-27	1.8000	2.0000	1.8000	2.0000	+17.647%	3	1,299	+15.000%
2024-11-26	1.5000	1.7000	1.5000	1.7000	+4.294%	4	1,299	+35.294%
2024-11-25	1.6000	1.6300	1.6000	1.6300	+10.135%	13	1,299	+41.104%
2024-11-22	1.4000	1.5800	1.4000	1.4800	+2.069%	76	1,287	+55.405%
2024-11-21	1.4500	1.4500	1.4500	1.4500	+13.281%	5	1,293	+58.621%
2024-11-18	1.2800	1.2800	1.2800	1.2800	+6.667%	50	1,293	+79.688%
2024-11-13	1.2000	1.2000	1.2000	1.2000	+9.091%	1	1,243	+91.667%
2024-11-12	1.1500	1.2000	1.1000	1.1000	-3.509%	1,033	1,243	+109.091%
2024-11-08	1.1400	1.1400	1.1400	1.1400	+16.327%	10	213	+101.754%
2024-11-05	1.1000	1.1000	0.9800	0.9800	-14.783%	22	208	+134.694%
2024-11-04	1.1500	1.1500	1.1500	1.1500	+9.524%	1	186	+100.000%
2024-11-01	1.0100	1.0500	1.0100	1.0500	+8.247%	30	185	+119.048%
2024-10-31	0.9500	0.9700	0.9000	0.9700	-15.652%	19	180	+137.113%
2024-10-28	1.2000	1.3500	1.1500	1.1500	-4.167%	132	169	+100.000%
2024-10-25	1.3000	1.3000	0.9500	1.2000	-50.617%	400	221	+91.667%
2024-10-17	2.4300	2.4300	2.4300	2.4300	+13.023%	10	23	-5.350%
2024-10-15	2.1500	2.1500	2.1500	2.1500	-0.463%	10	13	+6.977%
2024-10-11	2.1600	2.1700	2.1500	2.1600	+5.882%	30	21	+6.481%
2024-10-04	2.1900	2.1900	2.0400	2.0400	-11.304%	4	6	+12.745%
2024-09-26	2.3000	2.3000	2.3000	2.3000	0.000%	4	4	0.000%