Dark

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

Inactive

Jul 17, 2026

1.43-15.882%(-0.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.4300	1.4300	1.4300	1.4300	-15.882%	4	725	0.000%
2026-07-13	1.7000	1.7000	1.7000	1.7000	-22.727%	2	729	-15.882%
2026-07-01	1.7000	2.2500	1.7000	2.2000	+37.500%	91	729	-35.000%
2026-06-30	1.3500	1.6000	1.3500	1.6000	+33.333%	29	742	-10.625%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-4.000%	26	752	+19.167%
2026-06-25	1.3500	1.5000	1.2500	1.2500	-10.714%	27	736	+14.400%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-9.677%	1	737	+2.143%
2026-06-22	1.5500	1.5500	1.5500	1.5500	-13.889%	17	737	-7.742%
2026-06-16	1.8000	1.8000	1.8000	1.8000	-6.736%	80	722	-20.556%
2026-06-15	2.0000	2.0000	1.9300	1.9300	-3.500%	215	794	-25.907%
2026-06-12	1.9300	2.0000	1.9300	2.0000	+14.286%	5	999	-28.500%
2026-06-11	1.7500	1.7500	1.7500	1.7500	+2.941%	5	1,004	-18.286%
2026-06-08	1.9500	1.9500	1.7000	1.7000	-32.000%	4	1,009	-15.882%
2026-06-02	2.5000	2.5000	2.5000	2.5000	0.000%	5	1,011	-42.800%
2026-06-01	2.2500	2.5000	2.2500	2.5000	+16.279%	25	1,011	-42.800%
2026-05-28	2.1500	2.1500	2.1500	2.1500	-2.273%	5	1,021	-33.488%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+1.382%	1	1,021	-35.000%
2026-05-26	2.1700	2.1700	2.1700	2.1700	+7.426%	1	1,021	-34.101%
2026-05-22	2.0200	2.0200	2.0200	2.0200	+9.189%	1	1,022	-29.208%
2026-05-21	1.8500	1.8500	1.8500	1.8500	+12.121%	15	1,022	-22.703%
2026-05-20	1.6500	1.6500	1.6500	1.6500	-5.714%	25	1,022	-13.333%
2026-05-13	1.7600	1.7600	1.5000	1.7500	-35.185%	742	1,047	-18.286%
2026-05-11	2.7000	2.7000	2.7000	2.7000	-5.263%	1	818	-47.037%
2026-05-08	2.8500	2.8500	2.8500	2.8500	-2.062%	2	818	-49.825%
2026-05-05	2.9100	2.9100	2.9100	2.9100	+0.345%	1	820	-50.859%
2026-05-04	3.0000	3.0000	2.9000	2.9000	-3.974%	17	820	-50.690%
2026-05-01	2.9000	3.0200	2.9000	3.0200	+13.962%	14	838	-52.649%
2026-04-29	2.6000	2.7000	2.6000	2.6500	+10.417%	14	838	-46.038%
2026-04-24	2.4000	2.4000	2.4000	2.4000	-4.000%	20	843	-40.417%
2026-04-21	2.5000	2.5500	2.5000	2.5000	+0.806%	6	866	-42.800%
2026-04-17	2.5000	2.5000	2.4400	2.4800	+30.526%	17	866	-42.339%
2026-04-10	2.0500	2.0500	1.9000	1.9000	-9.953%	13	880	-24.737%
2026-04-09	2.1800	2.1800	2.1000	2.1100	+11.053%	30	880	-32.227%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-13.242%	100	872	-24.737%
2026-04-07	2.0000	2.1900	1.9700	2.1900	+4.286%	520	872	-34.703%
2026-04-06	2.0500	2.1000	2.0500	2.1000	-3.670%	8	1,163	-31.905%
2026-04-02	2.1800	2.1800	2.1600	2.1800	+3.318%	115	1,054	-34.404%
2026-04-01	2.1500	2.1500	2.1100	2.1100	+0.476%	12	1,054	-32.227%
2026-03-31	2.1000	2.1000	2.1000	2.1000	+14.754%	5	1,054	-31.905%
2026-03-30	1.9200	1.9900	1.8300	1.8300	-3.684%	504	1,054	-21.858%
2026-03-27	1.9000	1.9000	1.9000	1.9000	-9.524%	1	589	-24.737%
2026-03-26	2.2000	2.2500	2.1000	2.1000	+2.439%	45	589	-31.905%
2026-03-25	2.0100	2.0500	2.0000	2.0500	+9.043%	5	594	-30.244%
2026-03-24	1.8800	1.8800	1.8800	1.8800	-2.083%	1	598	-23.936%
2026-03-23	1.9000	1.9200	1.9000	1.9200	+10.983%	15	598	-25.521%
2026-03-20	1.7300	1.7300	1.7300	1.7300	+13.816%	4	603	-17.341%
2026-03-19	1.5200	1.5200	1.5200	1.5200	0.000%	10	605	-5.921%
2026-03-18	1.9000	1.9000	1.5200	1.5200	-5.000%	73	615	-5.921%
2026-03-17	1.5700	1.6000	1.5700	1.6000	-4.762%	10	618	-10.625%
2026-03-16	1.5200	1.6800	1.5200	1.6800	+11.258%	7	617	-14.881%
2026-03-13	1.7500	1.7500	1.5000	1.5100	-2.581%	105	612	-5.298%
2026-03-12	1.9000	1.9000	1.5500	1.5500	-15.761%	179	601	-7.742%
2026-03-11	1.6000	2.0500	1.5500	1.8400	+11.515%	100	682	-22.283%
2026-03-10	1.6500	1.7500	1.6500	1.6500	+21.324%	129	642	-13.333%
2026-03-09	1.4900	1.5200	1.3600	1.3600	-12.258%	31	538	+5.147%
2026-03-05	2.0000	2.0000	1.5500	1.5500	-8.824%	14	520	-7.742%
2026-03-04	1.7400	1.7400	1.7000	1.7000	+3.030%	13	511	-15.882%
2026-03-02	1.6500	1.6500	1.6500	1.6500	0.000%	4	510	-13.333%
2026-02-27	1.6500	1.6500	1.6500	1.6500	+10.738%	10	506	-13.333%
2026-02-24	1.5100	1.5500	1.4900	1.4900	+2.759%	62	516	-4.027%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-9.375%	11	456	-1.379%
2026-02-20	1.6000	1.6000	1.6000	1.6000	-5.882%	10	456	-10.625%
2026-02-19	1.7000	1.7000	1.7000	1.7000	-8.108%	3	451	-15.882%
2026-02-18	1.8500	1.8500	1.8500	1.8500	-1.070%	18	448	-22.703%
2026-02-17	1.8800	1.8800	1.7700	1.8700	-6.500%	8	466	-23.529%
2026-02-13	2.0600	2.0600	2.0000	2.0000	-6.977%	6	458	-28.500%
2026-02-12	2.1500	2.1500	2.1500	2.1500	+7.500%	18	458	-33.488%
2026-02-11	2.0000	2.0000	2.0000	2.0000	+11.111%	6	440	-28.500%
2026-02-09	1.8000	1.8500	1.8000	1.8000	-12.195%	14	434	-20.556%
2026-02-06	2.0500	2.0500	2.0500	2.0500	+32.258%	2	430	-30.244%
2026-02-05	1.5500	1.5500	1.5500	1.5500	-14.365%	2	428	-7.742%
2026-02-04	1.8100	1.8100	1.8100	1.8100	-9.500%	2	430	-20.994%
2026-02-03	2.0000	2.0000	2.0000	2.0000	-14.894%	5	429	-28.500%
2026-02-02	2.3500	2.3500	2.3500	2.3500	-5.622%	7	429	-39.149%
2026-01-27	2.4900	2.4900	2.4900	2.4900	-0.400%	1	422	-42.570%
2026-01-26	2.5000	2.5000	2.5000	2.5000	0.000%	4	422	-42.800%
2026-01-23	2.5000	2.5000	2.5000	2.5000	+4.167%	6	422	-42.800%
2026-01-16	2.4000	2.4000	2.4000	2.4000	-14.286%	6	423	-40.417%
2026-01-14	2.8000	2.8000	2.8000	2.8000	-20.000%	5	423	-48.929%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+6.061%	10	423	-59.143%
2026-01-05	3.3000	3.3000	3.3000	3.3000	+10.000%	5	428	-56.667%
2025-12-12	3.0000	3.0000	3.0000	3.0000	0.000%	1	428	-52.333%
2025-12-11	3.0000	3.0000	3.0000	3.0000	+9.091%	2	427	-52.333%
2025-12-09	2.7500	2.7500	2.7500	2.7500	-2.135%	60	427	-48.000%
2025-12-08	2.7300	2.8500	2.7300	2.8100	+8.077%	10	367	-49.110%
2025-11-28	2.6000	2.6000	2.6000	2.6000	+20.930%	2	359	-45.000%
2025-11-20	2.1500	2.1500	2.1500	2.1500	-8.511%	40	358	-33.488%
2025-11-19	2.3500	2.3500	2.3500	2.3500	+6.818%	1	388	-39.149%
2025-11-17	2.4000	2.4000	2.1000	2.2000	-7.950%	65	387	-35.000%
2025-11-14	3.0500	3.0500	2.3900	2.3900	-25.313%	4	437	-40.167%
2025-11-12	3.2000	3.2000	3.2000	3.2000	-5.882%	1	436	-55.313%
2025-11-10	3.4000	3.4000	3.4000	3.4000	+7.937%	1	436	-57.941%
2025-11-06	3.1500	3.1500	3.1500	3.1500	-10.000%	18	436	-54.603%
2025-11-05	3.4600	3.5000	3.4600	3.5000	-5.405%	2	436	-59.143%
2025-10-31	3.7000	3.7000	3.7000	3.7000	-2.632%	5	435	-61.351%
2025-10-29	4.0000	4.0000	3.8000	3.8000	-9.524%	3	430	-62.368%
2025-10-28	4.2000	4.2000	4.2000	4.2000	+2.439%	2	427	-65.952%
2025-10-23	4.1000	4.1000	4.1000	4.1000	+17.143%	1	427	-65.122%
2025-10-22	3.5000	3.5000	3.5000	3.5000	-14.634%	5	427	-59.143%
2025-10-17	4.1000	4.1000	4.1000	4.1000	-8.889%	5	427	-65.122%
2025-10-16	4.7000	5.0000	4.5000	4.5000	+5.882%	71	422	-68.222%
2025-10-15	4.2500	4.2500	4.2500	4.2500	+6.250%	50	446	-66.353%
2025-10-09	4.0000	4.0000	4.0000	4.0000	+8.108%	1	396	-64.250%
2025-10-02	3.7000	3.7000	3.7000	3.7000	-2.375%	2	396	-61.351%
2025-09-29	3.7900	3.7900	3.7900	3.7900	-5.250%	1	394	-62.269%
2025-09-26	3.9500	4.0000	3.9500	4.0000	0.000%	4	394	-64.250%
2025-09-19	4.0000	4.0000	4.0000	4.0000	-7.407%	1	398	-64.250%
2025-09-18	4.3200	4.3200	4.3200	4.3200	+0.465%	2	398	-66.898%
2025-09-17	4.3000	4.3000	4.3000	4.3000	+13.158%	10	397	-66.744%
2025-09-11	3.8500	3.8500	3.8000	3.8000	-7.990%	6	397	-62.368%
2025-09-02	4.1300	4.1300	4.1300	4.1300	-3.953%	10	391	-65.375%
2025-08-27	4.3000	4.3000	4.3000	4.3000	+7.769%	1	391	-66.744%
2025-08-18	3.8500	3.9900	3.8500	3.9900	+7.838%	2	391	-64.160%
2025-08-15	4.6000	4.6000	3.7000	3.7000	+8.824%	41	390	-61.351%
2025-08-11	3.7000	3.7000	3.4000	3.4000	+6.250%	2	410	-57.941%
2025-08-06	3.2000	3.2000	3.2000	3.2000	+1.587%	1	410	-55.313%
2025-08-04	3.1000	3.1500	3.1000	3.1500	+8.621%	11	411	-54.603%
2025-08-01	2.9000	2.9000	2.9000	2.9000	-3.333%	5	402	-50.690%
2025-07-31	3.0000	3.0000	3.0000	3.0000	-0.990%	1	397	-52.333%
2025-07-25	2.9500	3.0300	2.9500	3.0300	+1.000%	11	396	-52.805%
2025-07-24	3.0000	3.0000	3.0000	3.0000	+9.890%	5	385	-52.333%
2025-07-22	2.7300	2.7300	2.7300	2.7300	+11.429%	10	385	-47.619%
2025-07-21	2.3800	2.4500	2.3800	2.4500	+12.903%	8	375	-41.633%
2025-07-18	2.1700	2.1700	2.1700	2.1700	-5.652%	20	372	-34.101%
2025-07-15	2.2500	2.3000	2.2500	2.3000	+2.679%	20	372	-37.826%
2025-07-11	2.2400	2.2400	2.2400	2.2400	-20.000%	10	372	-36.161%
2025-06-30	2.8000	2.8000	2.8000	2.8000	+3.321%	1	372	-48.929%
2025-06-27	2.7100	2.7100	2.7100	2.7100	+2.264%	1	372	-47.232%
2025-06-25	2.6500	2.6500	2.6500	2.6500	+1.533%	3	373	-46.038%
2025-06-24	2.6100	2.6100	2.6100	2.6100	+19.178%	3	373	-45.211%
2025-06-20	2.1900	2.1900	2.1900	2.1900	+16.489%	18	375	-34.703%
2025-06-13	1.8800	1.8800	1.8800	1.8800	-6.000%	2	384	-23.936%
2025-06-05	2.2500	2.2500	2.0000	2.0000	-6.977%	41	384	-28.500%
2025-06-04	2.1500	2.1500	2.1500	2.1500	-6.522%	3	345	-33.488%
2025-06-03	2.3000	2.3000	2.3000	2.3000	+8.491%	1	345	-37.826%
2025-06-02	2.1200	2.1200	2.1200	2.1200	-12.033%	1	345	-32.547%
2025-05-27	2.2900	2.4100	2.2900	2.4100	-7.308%	15	345	-40.664%
2025-05-22	2.4500	2.6000	2.4500	2.6000	+11.588%	7	355	-45.000%
2025-05-21	2.3500	2.3500	2.3300	2.3300	+1.304%	8	362	-38.627%
2025-05-19	2.3000	2.3000	2.3000	2.3000	+6.977%	5	365	-37.826%
2025-05-16	1.7000	2.3000	1.7000	2.1500	+38.710%	62	361	-33.488%
2025-05-02	1.5500	1.5500	1.5500	1.5500	+9.929%	2	370	-7.742%
2025-04-30	1.4900	1.4900	1.4100	1.4100	-2.083%	11	369	+1.418%
2025-04-29	1.4800	1.4800	1.3500	1.4400	-12.727%	102	358	-0.694%
2025-04-28	1.6500	1.6500	1.6500	1.6500	+96.429%	8	458	-13.333%
2025-04-23	0.8800	0.8800	0.8400	0.8400	-6.667%	15	450	+70.238%
2025-04-11	0.9000	0.9000	0.9000	0.9000	+5.882%	20	440	+58.889%
2025-04-10	0.8500	0.8500	0.8500	0.8500	+7.595%	1	430	+68.235%
2025-04-08	0.7900	0.7900	0.7900	0.7900	-2.469%	1	431	+81.013%
2025-03-28	0.8100	0.8100	0.8100	0.8100	+3.846%	2	431	+76.543%
2025-03-21	0.7800	0.7800	0.7800	0.7800	-19.588%	2	431	+83.333%
2025-03-12	0.9700	0.9700	0.9700	0.9700	-3.000%	50	430	+47.423%
2025-03-11	1.0000	1.0000	1.0000	1.0000	+11.111%	30	380	+43.000%
2025-03-06	1.0000	1.0000	0.9000	0.9000	-14.286%	10	355	+58.889%
2025-03-05	1.0500	1.0500	1.0500	1.0500	-17.323%	4	355	+36.190%
2025-02-24	1.2700	1.2700	1.2700	1.2700	-9.286%	100	351	+12.598%
2025-02-21	1.4000	1.4000	1.4000	1.4000	-15.152%	10	251	+2.143%
2025-02-13	1.6500	1.6500	1.6500	1.6500	-2.941%	2	245	-13.333%
2025-02-10	1.7000	1.7000	1.7000	1.7000	+11.842%	10	245	-15.882%
2025-02-03	1.4900	1.5200	1.4900	1.5200	-1.935%	65	235	-5.921%
2025-01-31	1.5500	1.5500	1.5500	1.5500	-3.125%	2	171	-7.742%
2025-01-28	1.6000	1.6000	1.6000	1.6000	+6.667%	2	171	-10.625%
2025-01-23	1.3600	1.5000	1.3600	1.5000	+50.000%	3	171	-4.667%
2025-01-17	1.0500	1.0500	1.0000	1.0000	-2.913%	22	160	+43.000%
2025-01-15	1.0300	1.0300	1.0300	1.0300	-6.364%	100	160	+38.835%
2025-01-10	1.1000	1.1000	1.1000	1.1000	-31.250%	6	160	+30.000%
2025-01-03	1.6000	1.6000	1.6000	1.6000	+6.667%	2	157	-10.625%
2025-01-02	1.5000	1.5000	1.5000	1.5000	-8.537%	2	157	-4.667%
2024-12-27	1.6400	1.6400	1.6400	1.6400	+2.500%	2	157	-12.805%
2024-12-26	1.6000	1.6000	1.6000	1.6000	+6.667%	3	157	-10.625%
2024-12-24	1.5000	1.5000	1.5000	1.5000	0.000%	1	153	-4.667%
2024-12-23	1.5000	1.5000	1.5000	1.5000	+7.143%	2	153	-4.667%
2024-12-20	1.7000	1.7000	1.4000	1.4000	-3.448%	6	153	+2.143%
2024-12-18	1.4500	1.4500	1.4500	1.4500	-2.685%	10	149	-1.379%
2024-12-17	1.4900	1.4900	1.4900	1.4900	-12.353%	1	139	-4.027%
2024-12-11	1.7500	1.7500	1.7000	1.7000	-7.104%	11	139	-15.882%
2024-12-09	1.6500	1.8300	1.6500	1.8300	-11.594%	2	127	-21.858%
2024-12-06	2.0700	2.0700	2.0700	2.0700	-0.481%	2	129	-30.918%
2024-12-05	1.8500	2.0800	1.8500	2.0800	+15.556%	7	129	-31.250%
2024-12-03	1.7000	1.8000	1.7000	1.8000	+11.801%	3	123	-20.556%
2024-11-29	1.5000	1.6500	1.5000	1.6100	+7.333%	316	120	-11.180%
2024-11-27	1.3000	1.5000	1.3000	1.5000	+25.000%	20	163	-4.667%
2024-11-26	1.1200	1.2000	1.1200	1.2000	+4.348%	15	163	+19.167%
2024-11-25	1.1000	1.1500	1.1000	1.1500	+15.000%	2	177	+24.348%
2024-11-22	1.0000	1.0000	1.0000	1.0000	+11.111%	4	175	+43.000%
2024-11-21	0.9000	0.9000	0.9000	0.9000	+12.500%	10	165	+58.889%
2024-11-14	0.8000	0.8000	0.8000	0.8000	0.000%	1	165	+78.750%
2024-11-13	0.8000	0.8400	0.8000	0.8000	-5.882%	6	164	+78.750%
2024-11-11	0.8500	0.8500	0.8500	0.8500	+21.429%	2	164	+68.235%
2024-11-01	0.6900	0.7000	0.6500	0.7000	+25.000%	20	163	+104.286%
2024-10-31	0.5600	0.5600	0.5600	0.5600	-9.677%	2	162	+155.357%
2024-10-30	0.6200	0.6200	0.6200	0.6200	+3.333%	3	160	+130.645%
2024-10-29	0.6000	0.6000	0.6000	0.6000	-36.842%	1	157	+138.333%
2024-10-28	1.0000	1.0000	0.9500	0.9500	+11.765%	101	158	+50.526%
2024-10-25	0.7500	1.0000	0.5000	0.8500	0.000%	128	58	+68.235%