Dark

EVLV20280121C5
EVLV Jan 21 2028 5.00 Call (EVLV280121C00005000)
option OPRA

EOD

Sep 17, 2026

1.70-2.299%(-0.04)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7500	1.7500	1.6500	1.7000	-2.299%	67	685	0.000%
2026-09-16	1.7000	1.7500	1.7000	1.7400	-2.247%	8	619	-2.299%
2026-09-15	1.7800	1.7800	1.7800	1.7800	-1.111%	5	611	-4.494%
2026-09-14	1.7000	1.8000	1.7000	1.8000	+9.091%	14	606	-5.556%
2026-09-11	1.6200	1.6500	1.6200	1.6500	0.000%	12	594	+3.030%
2026-09-10	1.6500	1.7000	1.6000	1.6500	0.000%	12	582	+3.030%
2026-09-08	1.6500	1.6500	1.6500	1.6500	0.000%	4	573	+3.030%
2026-09-04	1.6600	1.6600	1.5800	1.6500	-1.786%	69	513	+3.030%
2026-09-03	1.6800	1.6800	1.6800	1.6800	-1.176%	6	513	+1.190%
2026-09-02	1.7000	1.7000	1.7000	1.7000	-5.556%	2	507	0.000%
2026-09-01	1.8000	1.8000	1.8000	1.8000	-5.263%	3	505	-5.556%
2026-08-27	1.9000	1.9000	1.9000	1.9000	-2.564%	1	502	-10.526%
2026-08-26	1.9500	1.9500	1.9500	1.9500	+5.405%	1	503	-12.821%
2026-08-25	1.8500	1.8500	1.8500	1.8500	-2.632%	1	503	-8.108%
2026-08-21	1.9000	1.9100	1.9000	1.9000	-14.027%	62	502	-10.526%
2026-08-19	2.2100	2.2100	2.2100	2.2100	+10.500%	1	442	-23.077%
2026-08-18	2.0000	2.0000	2.0000	2.0000	0.000%	76	442	-15.000%
2026-08-17	2.1000	2.1000	2.0000	2.0000	-9.502%	3	516	-15.000%
2026-08-14	2.2300	2.2300	2.0900	2.2100	-3.070%	44	513	-23.077%
2026-08-12	2.2500	2.2800	2.1000	2.2800	-8.800%	45	469	-25.439%
2026-08-11	2.4000	2.5000	2.4000	2.5000	-5.303%	40	504	-32.000%
2026-08-07	2.6400	2.6400	2.6400	2.6400	+5.600%	75	544	-35.606%
2026-08-04	2.5000	2.5000	2.5000	2.5000	+4.167%	1	469	-32.000%
2026-08-03	2.4000	2.4000	2.4000	2.4000	+10.599%	1	468	-29.167%
2026-07-31	2.1700	2.1700	2.1700	2.1700	-3.556%	1	468	-21.659%
2026-07-29	2.2500	2.2500	2.2500	2.2500	+7.143%	2	469	-24.444%
2026-07-27	2.1100	2.1100	2.1000	2.1000	+2.439%	3	471	-19.048%
2026-07-24	2.1000	2.1000	2.0500	2.0500	-2.381%	3	472	-17.073%
2026-07-22	2.1500	2.1500	2.1000	2.1000	-7.080%	7	469	-19.048%
2026-07-20	2.2500	2.2600	2.2500	2.2600	-5.833%	3	466	-24.779%
2026-07-17	2.4000	2.4000	2.4000	2.4000	-4.000%	2	468	-29.167%
2026-07-16	2.5000	2.5000	2.5000	2.5000	-9.420%	2	468	-32.000%
2026-07-13	2.7600	2.7600	2.7600	2.7600	+1.471%	1	468	-38.406%
2026-07-08	2.7000	2.7200	2.6000	2.7200	-9.333%	13	468	-37.500%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-2.280%	21	464	-43.333%
2026-07-01	2.6500	3.0700	2.6500	3.0700	+22.800%	5	476	-44.625%
2026-06-30	2.5000	2.5000	2.5000	2.5000	+8.696%	11	481	-32.000%
2026-06-29	2.3000	2.3000	2.3000	2.3000	+6.977%	3	470	-26.087%
2026-06-26	2.1000	2.2500	2.1000	2.1500	-6.522%	9	472	-20.930%
2026-06-25	2.2500	2.3000	2.2500	2.3000	-4.167%	3	469	-26.087%
2026-06-22	2.3000	2.4800	2.3000	2.4000	-11.111%	31	466	-29.167%
2026-06-16	2.7000	2.7000	2.7000	2.7000	-8.475%	6	436	-37.037%
2026-06-15	2.9500	2.9500	2.9500	2.9500	+7.273%	5	430	-42.373%
2026-06-09	2.8500	2.8500	2.7500	2.7500	-14.861%	35	435	-38.182%
2026-06-04	3.2300	3.2300	3.2300	3.2300	-5.000%	1	405	-47.368%
2026-06-01	3.3000	3.4000	3.3000	3.4000	+9.677%	6	405	-50.000%
2026-05-26	3.1300	3.1400	3.1000	3.1000	+3.333%	16	405	-45.161%
2026-05-22	2.8500	3.0000	2.8500	3.0000	+9.890%	4	393	-43.333%
2026-05-20	2.7300	2.7300	2.7300	2.7300	+11.429%	5	393	-37.729%
2026-05-19	2.4500	2.4500	2.4500	2.4500	-2.000%	1	394	-30.612%
2026-05-18	2.8000	2.8000	2.5000	2.5000	-3.846%	13	394	-32.000%
2026-05-15	3.0000	3.0000	2.5700	2.6000	-3.704%	30	394	-34.615%
2026-05-13	3.3000	3.3000	2.3500	2.7000	-27.027%	80	374	-37.037%
2026-05-12	3.7000	3.7000	3.7000	3.7000	+0.271%	30	308	-54.054%
2026-05-07	3.7700	3.7700	3.6900	3.6900	-1.337%	16	308	-53.930%
2026-05-05	3.7400	3.7400	3.7400	3.7400	-1.579%	2	313	-54.545%
2026-05-01	3.8000	3.8000	3.8000	3.8000	+2.703%	9	316	-55.263%
2026-04-30	3.6000	3.7000	3.5000	3.7000	+8.824%	11	316	-54.054%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-2.017%	1	314	-50.000%
2026-04-28	3.4700	3.4700	3.4700	3.4700	+8.100%	1	313	-51.009%
2026-04-27	3.2100	3.2100	3.2100	3.2100	-2.727%	3	312	-47.040%
2026-04-17	3.2000	3.3000	3.2000	3.3000	+6.452%	2	315	-48.485%
2026-04-16	3.1000	3.1000	3.1000	3.1000	+3.679%	1	314	-45.161%
2026-04-15	2.9900	2.9900	2.9900	2.9900	-2.288%	10	314	-43.144%
2026-04-14	3.1000	3.1000	3.0000	3.0600	+10.072%	36	304	-44.444%
2026-04-13	2.7800	2.7800	2.7800	2.7800	+1.091%	10	289	-38.849%
2026-04-10	2.7700	2.7700	2.7500	2.7500	0.000%	4	289	-38.182%
2026-04-09	2.7500	2.7500	2.7500	2.7500	-1.786%	3	285	-38.182%
2026-04-08	3.0000	3.0000	2.6000	2.8000	-3.448%	3	288	-39.286%
2026-04-07	2.8000	2.9000	2.8000	2.9000	0.000%	2	290	-41.379%
2026-04-06	2.9000	2.9000	2.9000	2.9000	+1.754%	20	290	-41.379%
2026-03-26	2.8000	3.1000	2.8000	2.8500	+7.547%	30	270	-40.351%
2026-03-23	2.6500	2.6500	2.6500	2.6500	0.000%	20	241	-35.849%
2026-03-20	2.5000	2.6500	2.5000	2.6500	+6.000%	4	221	-35.849%
2026-03-17	2.5000	2.5000	2.5000	2.5000	0.000%	3	217	-32.000%
2026-03-13	2.3900	2.5000	2.3900	2.5000	0.000%	37	214	-32.000%
2026-03-11	2.0000	2.5000	2.0000	2.5000	+2.881%	2	177	-32.000%
2026-03-10	2.4000	2.4900	2.4000	2.4300	+15.714%	9	178	-30.041%
2026-03-09	2.1000	2.1000	2.1000	2.1000	-19.231%	1	170	-19.048%
2026-02-27	2.6000	2.6000	2.6000	2.6000	+22.642%	1	170	-34.615%
2026-02-24	2.2000	2.2000	2.1200	2.1200	-3.636%	15	169	-19.811%
2026-02-23	2.2000	2.2000	2.2000	2.2000	0.000%	4	154	-22.727%
2026-02-20	2.3000	2.3000	2.2000	2.2000	-14.729%	14	150	-22.727%
2026-02-13	2.6000	2.7500	2.5800	2.5800	+3.200%	3	135	-34.109%
2026-02-04	2.5000	2.5000	2.5000	2.5000	-28.571%	1	135	-32.000%
2026-02-02	3.5000	3.5000	3.5000	3.5000	+20.690%	1	134	-51.429%
2026-01-30	2.9000	2.9000	2.9000	2.9000	-9.375%	2	133	-41.379%
2026-01-27	3.2000	3.2000	3.2000	3.2000	-5.882%	3	131	-46.875%
2026-01-26	3.4000	3.4000	3.4000	3.4000	0.000%	3	128	-50.000%
2026-01-23	3.2000	3.4000	3.2000	3.4000	+21.429%	3	125	-50.000%
2026-01-21	2.8000	2.8000	2.8000	2.8000	-6.667%	10	123	-39.286%
2026-01-20	3.0000	3.0000	3.0000	3.0000	-3.226%	1	123	-43.333%
2026-01-16	3.1400	3.1400	3.1000	3.1000	-6.061%	10	114	-45.161%
2026-01-15	3.2000	3.3000	3.2000	3.3000	-2.077%	4	114	-48.485%
2026-01-14	3.6000	3.6000	3.3700	3.3700	-13.590%	4	110	-49.555%
2026-01-07	3.9000	3.9000	3.9000	3.9000	+2.632%	1	106	-56.410%
2026-01-06	3.8000	3.8000	3.8000	3.8000	-5.000%	2	105	-55.263%
2026-01-05	4.0000	4.0000	4.0000	4.0000	+17.647%	7	110	-57.500%
2025-12-08	3.4000	3.4000	3.4000	3.4000	+11.475%	1	110	-50.000%
2025-11-24	3.4000	3.4000	3.0500	3.0500	-1.613%	55	110	-44.262%
2025-11-14	3.0000	3.1000	3.0000	3.1000	-24.390%	6	66	-45.161%
2025-11-04	4.1000	4.1000	4.1000	4.1000	0.000%	1	60	-58.537%
2025-11-03	4.1000	4.1000	4.1000	4.1000	-8.889%	1	59	-58.537%
2025-10-30	4.3000	4.5000	4.3000	4.5000	-10.000%	9	59	-62.222%
2025-10-28	5.0000	5.0000	5.0000	5.0000	+13.636%	1	50	-66.000%
2025-10-22	4.4000	4.4000	4.4000	4.4000	-4.348%	1	49	-61.364%
2025-10-20	4.6000	4.6000	4.6000	4.6000	+2.222%	1	49	-63.043%
2025-10-17	4.5000	4.5000	4.5000	4.5000	-10.000%	1	48	-62.222%
2025-10-16	5.0000	5.0000	5.0000	5.0000	+13.636%	10	47	-66.000%
2025-10-15	4.8000	5.0000	4.4000	4.4000	+4.762%	10	37	-61.364%
2025-10-06	4.2000	4.2000	4.2000	4.2000	+2.439%	3	27	-59.524%
2025-10-02	4.2800	4.2800	4.1000	4.1000	-6.818%	4	24	-58.537%
2025-09-29	4.4000	4.4000	4.4000	4.4000	+2.326%	2	21	-61.364%
2025-09-26	4.3000	4.3000	4.3000	4.3000	-4.444%	7	21	-60.465%
2025-09-25	4.5000	4.5000	4.5000	4.5000	-1.532%	3	14	-62.222%
2025-09-19	4.5700	4.5700	4.5700	4.5700	-1.720%	2	14	-62.801%
2025-09-18	4.6500	4.6500	4.6500	4.6500	-5.102%	10	14	-63.441%
2025-09-17	4.9000	4.9000	4.9000	4.9000	+4.255%	1	6	-65.306%
2025-09-16	4.7000	4.7000	4.7000	4.7000	0.000%	5	5	-63.830%