Dark

EVLV20270115C5
EVLV Jan 15 2027 5.00 Call (EVLV270115C00005000)
option OPRA

EOD

Sep 17, 2026

0.7800+1.299%(+0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8200	0.8200	0.7800	0.7800	+1.299%	19	1,113	0.000%
2026-09-16	0.7000	0.7700	0.7000	0.7700	-8.333%	3	1,101	+1.299%
2026-09-15	0.8400	0.8400	0.8400	0.8400	+15.068%	106	1,100	-7.143%
2026-09-11	0.7300	0.7300	0.7300	0.7300	-8.750%	79	1,100	+6.849%
2026-09-08	0.8000	0.8000	0.8000	0.8000	+17.647%	8	1,021	-2.500%
2026-09-04	0.6500	0.6900	0.6200	0.6800	-9.333%	12	1,028	+14.706%
2026-09-03	0.7100	0.7500	0.7100	0.7500	-6.250%	3	1,028	+4.000%
2026-09-01	0.9700	0.9700	0.8000	0.8000	-20.792%	31	1,028	-2.500%
2026-08-25	1.0700	1.0700	0.9800	1.0100	+4.124%	4	1,027	-22.772%
2026-08-24	1.1200	1.1200	0.9700	0.9700	-11.009%	21	1,024	-19.588%
2026-08-20	1.0000	1.1300	1.0000	1.0900	-19.259%	159	1,023	-28.440%
2026-08-19	1.3500	1.3500	1.3000	1.3500	+17.391%	3	870	-42.222%
2026-08-18	1.1500	1.1500	1.1500	1.1500	-4.167%	1	867	-32.174%
2026-08-17	1.2000	1.2000	1.1600	1.2000	-9.774%	119	868	-35.000%
2026-08-14	1.3100	1.3600	1.3100	1.3300	-8.276%	18	785	-41.353%
2026-08-12	1.5000	1.5000	1.3500	1.4500	-17.143%	85	777	-46.207%
2026-08-07	1.6500	1.7500	1.6500	1.7500	+9.375%	30	726	-55.429%
2026-08-04	1.6000	1.6000	1.6000	1.6000	+11.888%	1	726	-51.250%
2026-07-17	1.4300	1.4300	1.4300	1.4300	-15.882%	4	725	-45.455%
2026-07-13	1.7000	1.7000	1.7000	1.7000	-22.727%	2	729	-54.118%
2026-07-01	1.7000	2.2500	1.7000	2.2000	+37.500%	91	729	-64.545%
2026-06-30	1.3500	1.6000	1.3500	1.6000	+33.333%	29	742	-51.250%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-4.000%	26	752	-35.000%
2026-06-25	1.3500	1.5000	1.2500	1.2500	-10.714%	27	736	-37.600%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-9.677%	1	737	-44.286%
2026-06-22	1.5500	1.5500	1.5500	1.5500	-13.889%	17	737	-49.677%
2026-06-16	1.8000	1.8000	1.8000	1.8000	-6.736%	80	722	-56.667%
2026-06-15	2.0000	2.0000	1.9300	1.9300	-3.500%	215	794	-59.585%
2026-06-12	1.9300	2.0000	1.9300	2.0000	+14.286%	5	999	-61.000%
2026-06-11	1.7500	1.7500	1.7500	1.7500	+2.941%	5	1,004	-55.429%
2026-06-08	1.9500	1.9500	1.7000	1.7000	-32.000%	4	1,009	-54.118%
2026-06-02	2.5000	2.5000	2.5000	2.5000	0.000%	5	1,011	-68.800%
2026-06-01	2.2500	2.5000	2.2500	2.5000	+16.279%	25	1,011	-68.800%
2026-05-28	2.1500	2.1500	2.1500	2.1500	-2.273%	5	1,021	-63.721%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+1.382%	1	1,021	-64.545%
2026-05-26	2.1700	2.1700	2.1700	2.1700	+7.426%	1	1,021	-64.055%
2026-05-22	2.0200	2.0200	2.0200	2.0200	+9.189%	1	1,022	-61.386%
2026-05-21	1.8500	1.8500	1.8500	1.8500	+12.121%	15	1,022	-57.838%
2026-05-20	1.6500	1.6500	1.6500	1.6500	-5.714%	25	1,022	-52.727%
2026-05-13	1.7600	1.7600	1.5000	1.7500	-35.185%	742	1,047	-55.429%
2026-05-11	2.7000	2.7000	2.7000	2.7000	-5.263%	1	818	-71.111%
2026-05-08	2.8500	2.8500	2.8500	2.8500	-2.062%	2	818	-72.632%
2026-05-05	2.9100	2.9100	2.9100	2.9100	+0.345%	1	820	-73.196%
2026-05-04	3.0000	3.0000	2.9000	2.9000	-3.974%	17	820	-73.103%
2026-05-01	2.9000	3.0200	2.9000	3.0200	+13.962%	14	838	-74.172%
2026-04-29	2.6000	2.7000	2.6000	2.6500	+10.417%	14	838	-70.566%
2026-04-24	2.4000	2.4000	2.4000	2.4000	-4.000%	20	843	-67.500%
2026-04-21	2.5000	2.5500	2.5000	2.5000	+0.806%	6	866	-68.800%
2026-04-17	2.5000	2.5000	2.4400	2.4800	+30.526%	17	866	-68.548%
2026-04-10	2.0500	2.0500	1.9000	1.9000	-9.953%	13	880	-58.947%
2026-04-09	2.1800	2.1800	2.1000	2.1100	+11.053%	30	880	-63.033%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-13.242%	100	872	-58.947%
2026-04-07	2.0000	2.1900	1.9700	2.1900	+4.286%	520	872	-64.384%
2026-04-06	2.0500	2.1000	2.0500	2.1000	-3.670%	8	1,163	-62.857%
2026-04-02	2.1800	2.1800	2.1600	2.1800	+3.318%	115	1,054	-64.220%
2026-04-01	2.1500	2.1500	2.1100	2.1100	+0.476%	12	1,054	-63.033%
2026-03-31	2.1000	2.1000	2.1000	2.1000	+14.754%	5	1,054	-62.857%
2026-03-30	1.9200	1.9900	1.8300	1.8300	-3.684%	504	1,054	-57.377%
2026-03-27	1.9000	1.9000	1.9000	1.9000	-9.524%	1	589	-58.947%
2026-03-26	2.2000	2.2500	2.1000	2.1000	+2.439%	45	589	-62.857%
2026-03-25	2.0100	2.0500	2.0000	2.0500	+9.043%	5	594	-61.951%
2026-03-24	1.8800	1.8800	1.8800	1.8800	-2.083%	1	598	-58.511%
2026-03-23	1.9000	1.9200	1.9000	1.9200	+10.983%	15	598	-59.375%
2026-03-20	1.7300	1.7300	1.7300	1.7300	+13.816%	4	603	-54.913%
2026-03-19	1.5200	1.5200	1.5200	1.5200	0.000%	10	605	-48.684%
2026-03-18	1.9000	1.9000	1.5200	1.5200	-5.000%	73	615	-48.684%
2026-03-17	1.5700	1.6000	1.5700	1.6000	-4.762%	10	618	-51.250%
2026-03-16	1.5200	1.6800	1.5200	1.6800	+11.258%	7	617	-53.571%
2026-03-13	1.7500	1.7500	1.5000	1.5100	-2.581%	105	612	-48.344%
2026-03-12	1.9000	1.9000	1.5500	1.5500	-15.761%	179	601	-49.677%
2026-03-11	1.6000	2.0500	1.5500	1.8400	+11.515%	100	682	-57.609%
2026-03-10	1.6500	1.7500	1.6500	1.6500	+21.324%	129	642	-52.727%
2026-03-09	1.4900	1.5200	1.3600	1.3600	-12.258%	31	538	-42.647%
2026-03-05	2.0000	2.0000	1.5500	1.5500	-8.824%	14	520	-49.677%
2026-03-04	1.7400	1.7400	1.7000	1.7000	+3.030%	13	511	-54.118%
2026-03-02	1.6500	1.6500	1.6500	1.6500	0.000%	4	510	-52.727%
2026-02-27	1.6500	1.6500	1.6500	1.6500	+10.738%	10	506	-52.727%
2026-02-24	1.5100	1.5500	1.4900	1.4900	+2.759%	62	516	-47.651%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-9.375%	11	456	-46.207%
2026-02-20	1.6000	1.6000	1.6000	1.6000	-5.882%	10	456	-51.250%
2026-02-19	1.7000	1.7000	1.7000	1.7000	-8.108%	3	451	-54.118%
2026-02-18	1.8500	1.8500	1.8500	1.8500	-1.070%	18	448	-57.838%
2026-02-17	1.8800	1.8800	1.7700	1.8700	-6.500%	8	466	-58.289%
2026-02-13	2.0600	2.0600	2.0000	2.0000	-6.977%	6	458	-61.000%
2026-02-12	2.1500	2.1500	2.1500	2.1500	+7.500%	18	458	-63.721%
2026-02-11	2.0000	2.0000	2.0000	2.0000	+11.111%	6	440	-61.000%
2026-02-09	1.8000	1.8500	1.8000	1.8000	-12.195%	14	434	-56.667%
2026-02-06	2.0500	2.0500	2.0500	2.0500	+32.258%	2	430	-61.951%
2026-02-05	1.5500	1.5500	1.5500	1.5500	-14.365%	2	428	-49.677%
2026-02-04	1.8100	1.8100	1.8100	1.8100	-9.500%	2	430	-56.906%
2026-02-03	2.0000	2.0000	2.0000	2.0000	-14.894%	5	429	-61.000%
2026-02-02	2.3500	2.3500	2.3500	2.3500	-5.622%	7	429	-66.809%
2026-01-27	2.4900	2.4900	2.4900	2.4900	-0.400%	1	422	-68.675%
2026-01-26	2.5000	2.5000	2.5000	2.5000	0.000%	4	422	-68.800%
2026-01-23	2.5000	2.5000	2.5000	2.5000	+4.167%	6	422	-68.800%
2026-01-16	2.4000	2.4000	2.4000	2.4000	-14.286%	6	423	-67.500%
2026-01-14	2.8000	2.8000	2.8000	2.8000	-20.000%	5	423	-72.143%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+6.061%	10	423	-77.714%
2026-01-05	3.3000	3.3000	3.3000	3.3000	+10.000%	5	428	-76.364%
2025-12-12	3.0000	3.0000	3.0000	3.0000	0.000%	1	428	-74.000%
2025-12-11	3.0000	3.0000	3.0000	3.0000	+9.091%	2	427	-74.000%
2025-12-09	2.7500	2.7500	2.7500	2.7500	-2.135%	60	427	-71.636%
2025-12-08	2.7300	2.8500	2.7300	2.8100	+8.077%	10	367	-72.242%
2025-11-28	2.6000	2.6000	2.6000	2.6000	+20.930%	2	359	-70.000%
2025-11-20	2.1500	2.1500	2.1500	2.1500	-8.511%	40	358	-63.721%
2025-11-19	2.3500	2.3500	2.3500	2.3500	+6.818%	1	388	-66.809%
2025-11-17	2.4000	2.4000	2.1000	2.2000	-7.950%	65	387	-64.545%
2025-11-14	3.0500	3.0500	2.3900	2.3900	-25.313%	4	437	-67.364%
2025-11-12	3.2000	3.2000	3.2000	3.2000	-5.882%	1	436	-75.625%
2025-11-10	3.4000	3.4000	3.4000	3.4000	+7.937%	1	436	-77.059%
2025-11-06	3.1500	3.1500	3.1500	3.1500	-10.000%	18	436	-75.238%
2025-11-05	3.4600	3.5000	3.4600	3.5000	-5.405%	2	436	-77.714%
2025-10-31	3.7000	3.7000	3.7000	3.7000	-2.632%	5	435	-78.919%
2025-10-29	4.0000	4.0000	3.8000	3.8000	-9.524%	3	430	-79.474%
2025-10-28	4.2000	4.2000	4.2000	4.2000	+2.439%	2	427	-81.429%
2025-10-23	4.1000	4.1000	4.1000	4.1000	+17.143%	1	427	-80.976%
2025-10-22	3.5000	3.5000	3.5000	3.5000	-14.634%	5	427	-77.714%
2025-10-17	4.1000	4.1000	4.1000	4.1000	-8.889%	5	427	-80.976%
2025-10-16	4.7000	5.0000	4.5000	4.5000	+5.882%	71	422	-82.667%
2025-10-15	4.2500	4.2500	4.2500	4.2500	+6.250%	50	446	-81.647%
2025-10-09	4.0000	4.0000	4.0000	4.0000	+8.108%	1	396	-80.500%
2025-10-02	3.7000	3.7000	3.7000	3.7000	-2.375%	2	396	-78.919%
2025-09-29	3.7900	3.7900	3.7900	3.7900	-5.250%	1	394	-79.420%
2025-09-26	3.9500	4.0000	3.9500	4.0000	0.000%	4	394	-80.500%
2025-09-19	4.0000	4.0000	4.0000	4.0000	-7.407%	1	398	-80.500%
2025-09-18	4.3200	4.3200	4.3200	4.3200	+0.465%	2	398	-81.944%
2025-09-17	4.3000	4.3000	4.3000	4.3000	+13.158%	10	397	-81.860%
2025-09-11	3.8500	3.8500	3.8000	3.8000	-7.990%	6	397	-79.474%
2025-09-02	4.1300	4.1300	4.1300	4.1300	-3.953%	10	391	-81.114%
2025-08-27	4.3000	4.3000	4.3000	4.3000	+7.769%	1	391	-81.860%
2025-08-18	3.8500	3.9900	3.8500	3.9900	+7.838%	2	391	-80.451%
2025-08-15	4.6000	4.6000	3.7000	3.7000	+8.824%	41	390	-78.919%
2025-08-11	3.7000	3.7000	3.4000	3.4000	+6.250%	2	410	-77.059%
2025-08-06	3.2000	3.2000	3.2000	3.2000	+1.587%	1	410	-75.625%
2025-08-04	3.1000	3.1500	3.1000	3.1500	+8.621%	11	411	-75.238%
2025-08-01	2.9000	2.9000	2.9000	2.9000	-3.333%	5	402	-73.103%
2025-07-31	3.0000	3.0000	3.0000	3.0000	-0.990%	1	397	-74.000%
2025-07-25	2.9500	3.0300	2.9500	3.0300	+1.000%	11	396	-74.257%
2025-07-24	3.0000	3.0000	3.0000	3.0000	+9.890%	5	385	-74.000%
2025-07-22	2.7300	2.7300	2.7300	2.7300	+11.429%	10	385	-71.429%
2025-07-21	2.3800	2.4500	2.3800	2.4500	+12.903%	8	375	-68.163%
2025-07-18	2.1700	2.1700	2.1700	2.1700	-5.652%	20	372	-64.055%
2025-07-15	2.2500	2.3000	2.2500	2.3000	+2.679%	20	372	-66.087%
2025-07-11	2.2400	2.2400	2.2400	2.2400	-20.000%	10	372	-65.179%
2025-06-30	2.8000	2.8000	2.8000	2.8000	+3.321%	1	372	-72.143%
2025-06-27	2.7100	2.7100	2.7100	2.7100	+2.264%	1	372	-71.218%
2025-06-25	2.6500	2.6500	2.6500	2.6500	+1.533%	3	373	-70.566%
2025-06-24	2.6100	2.6100	2.6100	2.6100	+19.178%	3	373	-70.115%
2025-06-20	2.1900	2.1900	2.1900	2.1900	+16.489%	18	375	-64.384%
2025-06-13	1.8800	1.8800	1.8800	1.8800	-6.000%	2	384	-58.511%
2025-06-05	2.2500	2.2500	2.0000	2.0000	-6.977%	41	384	-61.000%
2025-06-04	2.1500	2.1500	2.1500	2.1500	-6.522%	3	345	-63.721%
2025-06-03	2.3000	2.3000	2.3000	2.3000	+8.491%	1	345	-66.087%
2025-06-02	2.1200	2.1200	2.1200	2.1200	-12.033%	1	345	-63.208%
2025-05-27	2.2900	2.4100	2.2900	2.4100	-7.308%	15	345	-67.635%
2025-05-22	2.4500	2.6000	2.4500	2.6000	+11.588%	7	355	-70.000%
2025-05-21	2.3500	2.3500	2.3300	2.3300	+1.304%	8	362	-66.524%
2025-05-19	2.3000	2.3000	2.3000	2.3000	+6.977%	5	365	-66.087%
2025-05-16	1.7000	2.3000	1.7000	2.1500	+38.710%	62	361	-63.721%
2025-05-02	1.5500	1.5500	1.5500	1.5500	+9.929%	2	370	-49.677%
2025-04-30	1.4900	1.4900	1.4100	1.4100	-2.083%	11	369	-44.681%
2025-04-29	1.4800	1.4800	1.3500	1.4400	-12.727%	102	358	-45.833%
2025-04-28	1.6500	1.6500	1.6500	1.6500	+96.429%	8	458	-52.727%
2025-04-23	0.8800	0.8800	0.8400	0.8400	-6.667%	15	450	-7.143%
2025-04-11	0.9000	0.9000	0.9000	0.9000	+5.882%	20	440	-13.333%
2025-04-10	0.8500	0.8500	0.8500	0.8500	+7.595%	1	430	-8.235%
2025-04-08	0.7900	0.7900	0.7900	0.7900	-2.469%	1	431	-1.266%
2025-03-28	0.8100	0.8100	0.8100	0.8100	+3.846%	2	431	-3.704%
2025-03-21	0.7800	0.7800	0.7800	0.7800	-19.588%	2	431	0.000%
2025-03-12	0.9700	0.9700	0.9700	0.9700	-3.000%	50	430	-19.588%
2025-03-11	1.0000	1.0000	1.0000	1.0000	+11.111%	30	380	-22.000%
2025-03-06	1.0000	1.0000	0.9000	0.9000	-14.286%	10	355	-13.333%
2025-03-05	1.0500	1.0500	1.0500	1.0500	-17.323%	4	355	-25.714%
2025-02-24	1.2700	1.2700	1.2700	1.2700	-9.286%	100	351	-38.583%
2025-02-21	1.4000	1.4000	1.4000	1.4000	-15.152%	10	251	-44.286%
2025-02-13	1.6500	1.6500	1.6500	1.6500	-2.941%	2	245	-52.727%
2025-02-10	1.7000	1.7000	1.7000	1.7000	+11.842%	10	245	-54.118%
2025-02-03	1.4900	1.5200	1.4900	1.5200	-1.935%	65	235	-48.684%
2025-01-31	1.5500	1.5500	1.5500	1.5500	-3.125%	2	171	-49.677%
2025-01-28	1.6000	1.6000	1.6000	1.6000	+6.667%	2	171	-51.250%
2025-01-23	1.3600	1.5000	1.3600	1.5000	+50.000%	3	171	-48.000%
2025-01-17	1.0500	1.0500	1.0000	1.0000	-2.913%	22	160	-22.000%
2025-01-15	1.0300	1.0300	1.0300	1.0300	-6.364%	100	160	-24.272%
2025-01-10	1.1000	1.1000	1.1000	1.1000	-31.250%	6	160	-29.091%
2025-01-03	1.6000	1.6000	1.6000	1.6000	+6.667%	2	157	-51.250%
2025-01-02	1.5000	1.5000	1.5000	1.5000	-8.537%	2	157	-48.000%
2024-12-27	1.6400	1.6400	1.6400	1.6400	+2.500%	2	157	-52.439%
2024-12-26	1.6000	1.6000	1.6000	1.6000	+6.667%	3	157	-51.250%
2024-12-24	1.5000	1.5000	1.5000	1.5000	0.000%	1	153	-48.000%
2024-12-23	1.5000	1.5000	1.5000	1.5000	+7.143%	2	153	-48.000%
2024-12-20	1.7000	1.7000	1.4000	1.4000	-3.448%	6	153	-44.286%
2024-12-18	1.4500	1.4500	1.4500	1.4500	-2.685%	10	149	-46.207%
2024-12-17	1.4900	1.4900	1.4900	1.4900	-12.353%	1	139	-47.651%
2024-12-11	1.7500	1.7500	1.7000	1.7000	-7.104%	11	139	-54.118%
2024-12-09	1.6500	1.8300	1.6500	1.8300	-11.594%	2	127	-57.377%
2024-12-06	2.0700	2.0700	2.0700	2.0700	-0.481%	2	129	-62.319%
2024-12-05	1.8500	2.0800	1.8500	2.0800	+15.556%	7	129	-62.500%
2024-12-03	1.7000	1.8000	1.7000	1.8000	+11.801%	3	123	-56.667%
2024-11-29	1.5000	1.6500	1.5000	1.6100	+7.333%	316	120	-51.553%
2024-11-27	1.3000	1.5000	1.3000	1.5000	+25.000%	20	163	-48.000%
2024-11-26	1.1200	1.2000	1.1200	1.2000	+4.348%	15	163	-35.000%
2024-11-25	1.1000	1.1500	1.1000	1.1500	+15.000%	2	177	-32.174%
2024-11-22	1.0000	1.0000	1.0000	1.0000	+11.111%	4	175	-22.000%
2024-11-21	0.9000	0.9000	0.9000	0.9000	+12.500%	10	165	-13.333%
2024-11-14	0.8000	0.8000	0.8000	0.8000	0.000%	1	165	-2.500%
2024-11-13	0.8000	0.8400	0.8000	0.8000	-5.882%	6	164	-2.500%
2024-11-11	0.8500	0.8500	0.8500	0.8500	+21.429%	2	164	-8.235%
2024-11-01	0.6900	0.7000	0.6500	0.7000	+25.000%	20	163	+11.429%
2024-10-31	0.5600	0.5600	0.5600	0.5600	-9.677%	2	162	+39.286%
2024-10-30	0.6200	0.6200	0.6200	0.6200	+3.333%	3	160	+25.806%
2024-10-29	0.6000	0.6000	0.6000	0.6000	-36.842%	1	157	+30.000%
2024-10-28	1.0000	1.0000	0.9500	0.9500	+11.765%	101	158	-17.895%
2024-10-25	0.7500	1.0000	0.5000	0.8500	0.000%	128	58	-8.235%