Dark

EVLV20280121C10
EVLV Jan 21 2028 10.00 Call (EVLV280121C00010000)
option OPRA

EOD

Sep 15, 2026

0.6500+8.333%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.6500	0.6500	0.6500	0.6500	+8.333%	2	4,636	0.000%
2026-09-10	0.5500	0.6000	0.5500	0.6000	0.000%	7	4,636	+8.333%
2026-09-09	0.5500	0.6000	0.5500	0.6000	0.000%	14	4,636	+8.333%
2026-09-08	0.6000	0.6500	0.6000	0.6000	0.000%	12	4,644	+8.333%
2026-09-04	0.6100	0.6100	0.6000	0.6000	0.000%	2	4,630	+8.333%
2026-09-03	0.6000	0.7000	0.6000	0.6000	-7.692%	82	4,630	+8.333%
2026-09-02	0.6500	0.6500	0.6500	0.6500	+10.169%	3	4,548	0.000%
2026-08-28	0.5900	0.5900	0.5900	0.5900	-15.714%	1	4,551	+10.169%
2026-08-25	0.6900	0.7000	0.6900	0.7000	-6.667%	15	4,551	-7.143%
2026-08-21	0.6500	0.7500	0.6500	0.7500	+5.634%	11	4,536	-13.333%
2026-08-20	0.7100	0.7100	0.7100	0.7100	+1.429%	20	4,527	-8.451%
2026-08-18	0.7500	0.7500	0.7000	0.7000	-23.913%	25	4,547	-7.143%
2026-08-14	0.9200	0.9200	0.9200	0.9200	-3.158%	4	4,566	-29.348%
2026-08-13	0.9500	0.9500	0.9500	0.9500	+5.556%	1	4,566	-31.579%
2026-08-12	1.0200	1.0200	0.7000	0.9000	+28.571%	146	4,567	-27.778%
2026-08-11	0.9900	0.9900	0.7000	0.7000	-36.364%	7	4,483	-7.143%
2026-08-07	1.0400	1.1000	1.0000	1.1000	-6.780%	35	4,484	-40.909%
2026-08-05	1.0500	1.1800	1.0100	1.1800	+11.321%	46	4,499	-44.915%
2026-08-04	0.9800	1.0600	0.9800	1.0600	+6.000%	11	4,479	-38.679%
2026-08-03	1.0000	1.0000	1.0000	1.0000	+7.527%	5	4,488	-35.000%
2026-07-29	0.8300	0.9300	0.8000	0.9300	+1.087%	16	4,493	-30.108%
2026-07-28	0.9200	0.9200	0.9200	0.9200	+2.222%	2	4,509	-29.348%
2026-07-27	0.8000	0.9000	0.8000	0.9000	-5.263%	12	4,511	-27.778%
2026-07-24	0.9500	0.9500	0.9500	0.9500	+18.750%	5	4,499	-31.579%
2026-07-23	1.0000	1.0000	0.8000	0.8000	-11.111%	66	4,494	-18.750%
2026-07-22	0.9500	0.9500	0.9000	0.9000	-10.000%	7	4,455	-27.778%
2026-07-21	1.0000	1.0000	1.0000	1.0000	-20.635%	7	4,460	-35.000%
2026-07-20	1.2600	1.2600	1.2600	1.2600	+9.565%	5	4,460	-48.413%
2026-07-17	1.1500	1.1500	1.1500	1.1500	-0.862%	5	4,460	-43.478%
2026-07-16	1.1600	1.1600	1.1600	1.1600	+0.870%	20	4,455	-43.966%
2026-07-15	1.1500	1.1500	1.1500	1.1500	-14.815%	14	4,475	-43.478%
2026-07-13	1.3500	1.3500	1.3500	1.3500	+12.500%	1	4,489	-51.852%
2026-07-10	1.2500	1.3900	1.2000	1.2000	-15.493%	6	4,489	-45.833%
2026-07-07	1.4200	1.4200	1.4200	1.4200	+67.059%	1	4,493	-54.225%
2026-07-06	1.4800	1.4800	0.8500	0.8500	-44.805%	17	4,494	-23.529%
2026-07-01	1.5000	1.6000	1.5000	1.5400	+50.980%	3	4,507	-57.792%
2026-06-29	1.0200	1.0200	1.0200	1.0200	+4.082%	1	4,507	-36.275%
2026-06-26	1.0000	1.1000	0.9800	0.9800	-2.000%	30	4,508	-33.673%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-30.556%	2	4,478	-35.000%
2026-06-24	1.2000	1.4400	1.2000	1.4400	+25.217%	2	4,476	-54.861%
2026-06-23	1.1500	1.1500	1.1500	1.1500	0.000%	1	4,476	-43.478%
2026-06-22	1.2500	1.2500	1.1500	1.1500	0.000%	14	4,475	-43.478%
2026-06-18	1.2500	1.2500	1.1200	1.1500	-24.342%	95	4,558	-43.478%
2026-06-15	1.6000	1.6000	1.5200	1.5200	+7.042%	6	4,558	-57.237%
2026-06-12	1.0500	1.4200	1.0500	1.4200	-2.069%	4	4,552	-54.225%
2026-06-11	1.2500	1.5500	1.2500	1.4500	+11.538%	5	4,556	-55.172%
2026-06-05	1.3000	1.3000	1.3000	1.3000	-21.212%	8	4,557	-50.000%
2026-06-03	1.6500	1.6500	1.6500	1.6500	-5.172%	2	4,565	-60.606%
2026-06-01	1.5500	1.8000	1.5500	1.7400	+5.455%	215	4,563	-62.644%
2026-05-29	1.6500	1.6500	1.6500	1.6500	+3.125%	2	4,771	-60.606%
2026-05-28	1.6000	1.6000	1.6000	1.6000	+5.263%	6	4,772	-59.375%
2026-05-27	1.6000	1.6000	1.5200	1.5200	+1.333%	4	4,767	-57.237%
2026-05-26	1.4500	1.6400	1.4500	1.5000	-13.295%	51	4,770	-56.667%
2026-05-22	1.4100	1.7300	1.4100	1.7300	+32.061%	21	4,767	-62.428%
2026-05-20	1.4300	1.4700	1.3100	1.3100	-6.429%	5	4,767	-50.382%
2026-05-15	1.2000	1.4000	1.2000	1.4000	+16.667%	9	4,770	-53.571%
2026-05-14	1.2500	1.3000	1.2000	1.2000	-7.692%	31	4,766	-45.833%
2026-05-13	1.3500	1.5000	1.0700	1.3000	-32.642%	145	4,673	-50.000%
2026-05-12	1.9300	1.9300	1.9300	1.9300	-2.030%	1	4,673	-66.321%
2026-05-11	1.8700	1.9700	1.8700	1.9700	0.000%	4	4,673	-67.005%
2026-05-06	1.9700	1.9700	1.9700	1.9700	-3.902%	10	4,677	-67.005%
2026-05-01	1.8500	2.0500	1.8500	2.0500	+7.895%	55	4,742	-68.293%
2026-04-30	1.9000	1.9000	1.9000	1.9000	+1.064%	1	4,742	-65.789%
2026-04-29	1.8800	1.8800	1.8800	1.8800	+16.770%	1	4,742	-65.426%
2026-04-28	1.4800	1.6100	1.4800	1.6100	-2.424%	2	4,742	-59.627%
2026-04-24	1.6500	1.6500	1.6500	1.6500	0.000%	1	4,742	-60.606%
2026-04-23	1.6500	1.6500	1.6500	1.6500	-2.941%	1	4,742	-60.606%
2026-04-21	1.7000	1.7800	1.7000	1.7000	+6.250%	50	4,772	-61.765%
2026-04-20	1.6000	1.6000	1.6000	1.6000	-5.882%	1	4,772	-59.375%
2026-04-17	1.6000	1.7000	1.6000	1.7000	+6.250%	13	4,771	-61.765%
2026-04-16	1.4500	1.6800	1.4500	1.6000	+6.667%	41	4,773	-59.375%
2026-04-13	1.3800	1.5000	1.3800	1.5000	+17.188%	2	4,736	-56.667%
2026-04-10	1.3000	1.3000	1.2800	1.2800	-11.724%	17	4,734	-49.219%
2026-04-08	1.5000	1.5000	1.3500	1.4500	+10.687%	8	4,751	-55.172%
2026-04-06	1.4000	1.4000	1.3100	1.3100	-6.429%	6	4,746	-50.382%
2026-04-02	1.4000	1.4000	1.4000	1.4000	+7.692%	3	4,739	-53.571%
2026-04-01	1.4600	1.4600	1.3000	1.3000	0.000%	11	4,739	-50.000%
2026-03-31	1.3000	1.3000	1.3000	1.3000	+4.000%	1	4,728	-50.000%
2026-03-30	1.2000	1.2500	1.2000	1.2500	-3.846%	3	4,729	-48.000%
2026-03-27	1.4000	1.4000	1.3000	1.3000	-18.750%	3	4,732	-50.000%
2026-03-26	1.4000	1.6000	1.4000	1.6000	+14.286%	8	4,731	-59.375%
2026-03-25	1.4000	1.4000	1.4000	1.4000	+12.903%	1	4,732	-53.571%
2026-03-24	1.2400	1.2400	1.2400	1.2400	-3.876%	1	4,732	-47.581%
2026-03-23	1.2500	1.3000	1.2000	1.2900	+1.575%	14	4,731	-49.612%
2026-03-20	1.2300	1.2700	1.2300	1.2700	+15.455%	58	4,735	-48.819%
2026-03-19	1.0700	1.1000	1.0700	1.1000	-4.348%	16	4,683	-40.909%
2026-03-18	1.0500	1.1500	1.0000	1.1500	0.000%	18	4,699	-43.478%
2026-03-16	1.2000	1.2000	1.1500	1.1500	-4.167%	2	4,708	-43.478%
2026-03-13	1.2000	1.2000	1.2000	1.2000	0.000%	3	4,706	-45.833%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-7.692%	1	4,703	-45.833%
2026-03-11	1.1300	1.3500	1.1300	1.3000	+16.071%	14	4,704	-50.000%
2026-03-10	1.2000	1.3500	0.9500	1.1200	-2.609%	25	4,692	-41.964%
2026-03-09	1.0500	1.1500	1.0500	1.1500	+4.545%	6	4,689	-43.478%
2026-03-06	1.1000	1.1000	1.1000	1.1000	-2.655%	6	4,684	-40.909%
2026-03-04	1.1300	1.1300	1.1300	1.1300	-5.833%	1	4,690	-42.478%
2026-03-03	1.2000	1.2000	1.2000	1.2000	+9.091%	12	4,690	-45.833%
2026-02-23	1.0000	1.1000	1.0000	1.1000	-4.348%	7	4,678	-40.909%
2026-02-20	1.2400	1.2400	1.0600	1.1500	-16.667%	11	4,673	-43.478%
2026-02-18	1.3600	1.3800	1.3600	1.3800	-8.000%	35	4,662	-52.899%
2026-02-13	1.4000	1.5000	1.4000	1.5000	0.000%	6	4,621	-56.667%
2026-02-11	1.2000	1.5000	1.2000	1.5000	+20.000%	6	4,621	-56.667%
2026-02-06	1.3000	1.3100	1.1800	1.2500	+13.636%	48	4,617	-48.000%
2026-02-05	1.1500	1.1500	1.1000	1.1000	-8.333%	4	4,569	-40.909%
2026-02-04	1.3000	1.3000	1.2000	1.2000	-14.286%	38	4,567	-45.833%
2026-02-03	1.7000	1.7000	1.4000	1.4000	-7.895%	3	4,589	-53.571%
2026-02-02	1.6000	1.6000	1.5200	1.5200	-6.173%	105	4,586	-57.237%
2026-01-30	1.6000	1.6200	1.4000	1.6200	0.000%	67	4,642	-59.877%
2026-01-29	1.6500	1.6500	1.6200	1.6200	-7.955%	2	4,585	-59.877%
2026-01-28	1.7800	1.7800	1.7600	1.7600	+1.734%	3	4,585	-63.068%
2026-01-27	1.7000	1.7300	1.7000	1.7300	+0.581%	16	4,582	-62.428%
2026-01-26	1.7500	1.7500	1.7000	1.7200	-3.371%	84	4,566	-62.209%
2026-01-23	1.8000	1.8000	1.7800	1.7800	+7.879%	2	4,482	-63.483%
2026-01-22	1.6500	1.6500	1.6500	1.6500	+3.125%	8	4,481	-60.606%
2026-01-21	1.6100	1.6200	1.5000	1.6000	+3.226%	12	4,473	-59.375%
2026-01-20	1.5500	1.5500	1.5500	1.5500	-8.284%	1	4,467	-58.065%
2026-01-16	1.7000	1.7000	1.6900	1.6900	-6.111%	11	4,465	-61.538%
2026-01-15	1.8000	1.8000	1.8000	1.8000	-13.043%	1	4,465	-63.889%
2026-01-14	1.8500	2.0700	1.8500	2.0700	-8.000%	7	4,464	-68.599%
2026-01-12	2.3000	2.6000	2.2500	2.2500	-2.174%	11	4,462	-71.111%
2026-01-07	2.3000	2.3000	2.3000	2.3000	0.000%	4	4,451	-71.739%
2026-01-06	2.2000	2.3000	2.2000	2.3000	-4.167%	2	4,455	-71.739%
2026-01-05	2.2000	2.4000	2.2000	2.4000	+12.676%	2	4,453	-72.917%
2026-01-02	2.1300	2.1300	2.1300	2.1300	-5.333%	3	4,453	-69.484%
2025-12-30	2.0500	2.2500	1.9500	2.2500	+12.500%	102	4,456	-71.111%
2025-12-29	1.8400	2.0000	1.8000	2.0000	+12.360%	14	4,446	-67.500%
2025-12-24	1.8000	1.8000	1.7800	1.7800	-6.316%	2	4,451	-63.483%
2025-12-23	2.1900	2.1900	1.9000	1.9000	-5.000%	41	4,451	-65.789%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-11.111%	3	4,491	-67.500%
2025-12-18	2.2500	2.2500	2.2500	2.2500	+20.321%	4	4,490	-71.111%
2025-12-17	1.8700	1.8700	1.8700	1.8700	-4.103%	8	4,486	-65.241%
2025-12-16	1.9500	1.9500	1.9500	1.9500	+5.405%	1	4,494	-66.667%
2025-12-15	1.9200	2.4500	1.8500	1.8500	-7.500%	226	4,495	-64.865%
2025-12-11	1.7000	2.0000	1.7000	2.0000	+8.108%	10	4,495	-67.500%
2025-12-09	1.8500	1.8500	1.8500	1.8500	+68.182%	2	4,505	-64.865%
2025-12-04	2.0000	2.0000	1.1000	1.1000	-36.416%	23	4,503	-40.909%
2025-12-01	2.2000	2.2000	1.7300	1.7300	-1.143%	10	4,484	-62.428%
2025-11-25	1.5900	1.7500	1.5900	1.7500	+20.690%	4	4,474	-62.857%
2025-11-24	1.4500	1.4500	1.4500	1.4500	+11.538%	3	4,474	-55.172%
2025-11-21	1.1000	1.3000	1.1000	1.3000	-10.959%	172	4,474	-50.000%
2025-11-20	1.5500	1.5500	1.4000	1.4600	-5.806%	67	4,630	-55.479%
2025-11-19	1.5500	1.5500	1.5500	1.5500	-3.727%	1	4,632	-58.065%
2025-11-18	1.3700	1.6100	1.3500	1.6100	+7.333%	8	4,633	-59.627%
2025-11-17	1.5000	1.6000	1.5000	1.5000	-6.250%	155	4,639	-56.667%
2025-11-14	1.8800	2.4000	1.6000	1.6000	-30.435%	16	4,787	-59.375%
2025-11-12	2.3000	2.3000	2.3000	2.3000	-4.167%	30	4,743	-71.739%
2025-11-11	2.2300	2.4300	2.2300	2.4000	+3.448%	12	4,743	-72.917%
2025-11-10	2.4000	2.4000	2.3200	2.3200	+3.111%	14	4,731	-71.983%
2025-11-06	2.2500	2.2500	2.2500	2.2500	-9.639%	4	4,745	-71.111%
2025-11-05	2.4100	2.4900	2.4100	2.4900	-2.353%	4	4,747	-73.896%
2025-11-04	2.8000	2.8000	2.4500	2.5500	-7.273%	52	4,745	-74.510%
2025-11-03	2.6100	2.7500	2.5800	2.7500	+3.774%	5	4,694	-76.364%
2025-10-31	2.6300	2.7000	2.6000	2.6500	-5.357%	36	4,694	-75.472%
2025-10-30	2.7500	2.8000	2.7500	2.8000	+3.321%	9	4,680	-76.786%
2025-10-29	2.7800	2.7800	2.7100	2.7100	-1.455%	2	4,682	-76.015%
2025-10-28	3.0000	3.0000	2.6000	2.7500	-7.095%	36	4,684	-76.364%
2025-10-27	2.9000	2.9600	2.9000	2.9600	+0.339%	9	4,726	-78.041%
2025-10-24	2.8100	3.1000	2.7500	2.9500	+7.273%	103	4,726	-77.966%
2025-10-23	2.7500	2.8200	2.7200	2.7500	+5.769%	19	4,825	-76.364%
2025-10-22	2.7500	2.7500	2.6000	2.6000	-7.143%	6	4,806	-75.000%
2025-10-21	2.7500	2.8500	2.7500	2.8000	-1.754%	53	4,808	-76.786%
2025-10-20	2.8000	2.8500	2.7000	2.8500	+5.556%	15	4,835	-77.193%
2025-10-17	3.1000	3.1000	2.7000	2.7000	-10.000%	13	4,827	-75.926%
2025-10-16	3.1800	3.3000	3.0000	3.0000	+2.041%	41	4,819	-78.333%
2025-10-15	3.0500	3.0500	2.9000	2.9400	-2.000%	17	4,832	-77.891%
2025-10-14	2.8500	3.0000	2.7200	3.0000	+6.762%	330	4,847	-78.333%
2025-10-13	2.9000	2.9000	2.7200	2.8100	+0.357%	91	4,555	-76.868%
2025-10-10	2.7100	2.8000	2.6000	2.8000	+4.478%	54	4,534	-76.786%
2025-10-09	2.6000	2.6800	2.6000	2.6800	+3.077%	8	4,548	-75.746%
2025-10-08	2.4000	2.8000	2.1900	2.6000	+8.333%	64	4,540	-75.000%
2025-10-07	2.4000	2.4500	2.2600	2.4000	+9.091%	125	4,528	-72.917%
2025-10-06	2.2000	2.2000	2.2000	2.2000	-4.348%	1	4,415	-70.455%
2025-10-03	2.3500	2.4000	2.3000	2.3000	-6.122%	537	4,416	-71.739%
2025-10-02	2.4500	2.4500	2.3300	2.4500	+4.255%	9	3,913	-73.469%
2025-10-01	2.0500	2.3800	2.0500	2.3500	-2.083%	48	3,910	-72.340%
2025-09-30	2.4000	2.4000	2.3100	2.4000	-5.882%	169	3,862	-72.917%
2025-09-29	2.5300	2.5500	2.5300	2.5500	+1.190%	3	3,742	-74.510%
2025-09-26	2.9000	2.9000	2.5000	2.5200	-6.667%	33	3,741	-74.206%
2025-09-25	2.8000	2.8000	2.6500	2.7000	-5.923%	579	3,746	-75.926%
2025-09-24	2.9700	2.9800	2.7900	2.8700	-4.333%	97	3,170	-77.352%
2025-09-23	3.0000	3.1000	2.9500	3.0000	+3.448%	180	3,139	-78.333%
2025-09-22	3.0000	3.0000	2.6000	2.9000	+3.571%	497	3,253	-77.586%
2025-09-19	2.5500	3.5000	2.4600	2.8000	+6.464%	2,919	2,858	-76.786%
2025-09-18	2.5800	2.6300	2.5800	2.6300	+0.382%	12	20	-75.285%
2025-09-17	2.9000	2.9000	2.6200	2.6200	-6.429%	3	13	-75.191%
2025-09-16	2.7500	2.8000	2.7500	2.8000	+6.464%	9	10	-76.786%
2025-09-15	2.9500	2.9500	2.6300	2.6300	0.000%	2	1	-75.285%