Dark

EVLV20280121C7
EVLV Jan 21 2028 7.00 Call (EVLV280121C00007000)
option OPRA

EOD

Sep 17, 2026

1.05+6.061%(+0.06)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1000	1.1000	0.9000	1.0500	+6.061%	52	1,791	0.000%
2026-09-16	1.0000	1.0800	0.8000	0.9900	-10.000%	29	1,791	+6.061%
2026-09-14	1.1000	1.1000	1.1000	1.1000	+4.762%	150	1,791	-4.545%
2026-09-11	1.0200	1.0500	1.0200	1.0500	0.000%	3	1,821	0.000%
2026-09-10	1.0100	1.2500	1.0100	1.0500	-8.696%	9	1,823	0.000%
2026-09-08	1.1000	1.1500	1.1000	1.1500	+11.650%	3	1,828	-8.696%
2026-09-03	1.1000	1.1000	1.0000	1.0300	-10.435%	182	1,827	+1.942%
2026-09-02	1.1500	1.1500	1.1500	1.1500	+9.524%	5	1,829	-8.696%
2026-09-01	1.0500	1.0500	1.0500	1.0500	-12.500%	10	1,824	0.000%
2026-08-27	1.2000	1.2000	1.2000	1.2000	+1.695%	15	1,814	-12.500%
2026-08-26	1.1800	1.1800	1.1800	1.1800	+24.211%	3	1,804	-11.017%
2026-08-25	1.2500	1.2500	0.9500	0.9500	-24.000%	5	1,804	+10.526%
2026-08-21	1.5000	1.5000	1.2500	1.2500	+177.778%	20	1,809	-16.000%
2026-08-20	0.4500	0.4500	0.4500	0.4500	-70.588%	2	1,789	+133.333%
2026-08-19	1.4300	1.5500	1.4300	1.5300	+15.038%	53	1,787	-31.373%
2026-08-18	1.3800	1.4300	1.3300	1.3300	-5.000%	109	1,764	-21.053%
2026-08-17	1.5000	1.5000	1.4000	1.4000	+8.527%	10	1,754	-25.000%
2026-08-14	1.3800	1.3800	1.2900	1.2900	-21.818%	40	1,749	-18.605%
2026-08-13	1.6000	1.6500	1.5900	1.6500	+3.125%	21	1,709	-36.364%
2026-08-12	1.7600	1.7600	1.6000	1.6000	-8.571%	12	1,690	-34.375%
2026-08-11	1.8500	1.8700	1.7500	1.7500	0.000%	11	1,681	-40.000%
2026-08-10	1.7500	1.7500	1.7300	1.7500	-7.895%	41	1,679	-40.000%
2026-08-07	1.7400	1.9000	1.7400	1.9000	+2.703%	105	1,675	-44.737%
2026-08-05	1.8500	1.8500	1.8500	1.8500	0.000%	5	1,588	-43.243%
2026-08-04	1.8200	1.9000	1.8200	1.8500	+8.824%	13	1,583	-43.243%
2026-07-31	1.6700	1.7000	1.6700	1.7000	+9.677%	4	1,573	-38.235%
2026-07-30	1.5500	1.5500	1.5500	1.5500	+6.897%	3	1,572	-32.258%
2026-07-28	1.4500	1.4500	1.4500	1.4500	-3.333%	12	1,571	-27.586%
2026-07-27	1.5000	1.5000	1.4800	1.5000	-1.316%	5	1,583	-30.000%
2026-07-22	1.6000	1.6000	1.5200	1.5200	-8.982%	10	1,582	-30.921%
2026-07-21	1.6700	1.6700	1.6700	1.6700	+2.454%	5	1,572	-37.126%
2026-07-20	1.7000	1.7600	1.6300	1.6300	-16.410%	8	1,568	-35.583%
2026-07-14	1.9500	1.9500	1.9500	1.9500	-1.515%	5	1,568	-46.154%
2026-07-13	1.9800	1.9800	1.9800	1.9800	0.000%	10	1,568	-46.970%
2026-07-10	2.0000	2.0000	1.9500	1.9800	+0.508%	36	1,558	-46.970%
2026-07-09	2.0000	2.0500	1.8800	1.9700	-40.122%	31	1,530	-46.701%
2026-07-06	2.3000	3.2900	2.2800	3.2900	+49.545%	16	1,523	-68.085%
2026-07-01	2.0000	2.5000	2.0000	2.2000	+22.222%	69	1,508	-52.273%
2026-06-30	1.8000	1.8000	1.8000	1.8000	+2.857%	2	1,562	-41.667%
2026-06-29	1.7500	1.7500	1.7500	1.7500	+2.941%	5	1,561	-40.000%
2026-06-26	1.2600	1.7000	1.2600	1.7000	+7.595%	16	1,556	-38.235%
2026-06-25	1.6000	1.6000	1.5800	1.5800	-4.242%	15	1,550	-33.544%
2026-06-23	1.6000	1.6500	1.6000	1.6500	-7.303%	4	1,535	-36.364%
2026-06-22	1.7800	1.7800	1.7800	1.7800	-3.784%	1	1,538	-41.011%
2026-06-18	1.8500	1.8500	1.8500	1.8500	-5.128%	5	1,590	-43.243%
2026-06-17	1.9000	2.0000	1.9000	1.9500	-2.500%	82	1,590	-46.154%
2026-06-16	2.1300	2.1500	2.0000	2.0000	-11.111%	8	1,590	-47.500%
2026-06-15	2.2000	2.2500	2.2000	2.2500	+2.273%	6	1,585	-53.333%
2026-06-12	2.2000	2.2000	2.2000	2.2000	+7.317%	10	1,584	-52.273%
2026-06-11	2.0000	2.0500	2.0000	2.0500	+3.535%	9	1,585	-48.780%
2026-06-10	2.1400	2.1400	1.9800	1.9800	-3.415%	8	1,589	-46.970%
2026-06-09	2.0500	2.0500	2.0500	2.0500	-1.442%	5	1,586	-48.780%
2026-06-08	2.0600	2.0800	2.0600	2.0800	-0.952%	6	1,581	-49.519%
2026-06-05	2.2000	2.2000	2.0500	2.1000	-9.871%	16	1,577	-50.000%
2026-06-04	2.5200	2.5200	2.3300	2.3300	-2.917%	7	1,577	-54.936%
2026-06-03	2.5500	2.5500	2.4000	2.4000	-11.111%	14	1,575	-56.250%
2026-06-02	2.8000	2.8000	2.6500	2.7000	+1.887%	11	1,561	-61.111%
2026-06-01	2.5000	2.7000	2.4100	2.6500	+10.417%	38	1,555	-60.377%
2026-05-26	2.1500	2.4000	2.1500	2.4000	+9.091%	19	1,549	-56.250%
2026-05-22	2.2000	2.3000	2.2000	2.2000	+9.453%	14	1,545	-52.273%
2026-05-21	2.0100	2.0100	2.0100	2.0100	+3.077%	5	1,550	-47.761%
2026-05-20	1.9500	2.1000	1.9500	1.9500	+11.429%	31	1,550	-46.154%
2026-05-19	2.1400	2.1400	1.7500	1.7500	-5.405%	38	1,571	-40.000%
2026-05-18	2.0500	2.0500	1.8500	1.8500	0.000%	4	1,571	-43.243%
2026-05-15	1.9000	1.9000	1.8500	1.8500	-2.632%	5	1,571	-43.243%
2026-05-14	1.9800	1.9800	1.9000	1.9000	-11.628%	5	1,571	-44.737%
2026-05-13	2.1000	2.2000	1.7000	2.1500	-23.214%	112	1,526	-51.163%
2026-05-12	2.8000	2.8000	2.8000	2.8000	0.000%	2	1,526	-62.500%
2026-05-11	2.5300	2.9000	2.5300	2.8000	+3.704%	41	1,526	-62.500%
2026-05-08	2.8000	2.8000	2.7000	2.7000	-8.475%	11	1,498	-61.111%
2026-05-05	2.9300	2.9500	2.8800	2.9500	+1.724%	5	1,509	-64.407%
2026-05-04	3.0100	3.0100	2.9000	2.9000	+7.807%	4	1,509	-63.793%
2026-05-01	2.6900	2.6900	2.6900	2.6900	-7.877%	3	1,503	-60.967%
2026-04-30	2.5500	2.9200	2.5500	2.9200	+8.955%	21	1,503	-64.041%
2026-04-28	2.5000	2.6800	2.5000	2.6800	+19.111%	128	1,508	-60.821%
2026-04-27	2.2500	2.2500	2.2500	2.2500	-8.163%	15	1,630	-53.333%
2026-04-24	2.4500	2.4500	2.4500	2.4500	-2.778%	1	1,645	-57.143%
2026-04-22	2.5400	2.5400	2.5200	2.5200	-6.667%	12	1,644	-58.333%
2026-04-21	2.6000	2.7000	2.6000	2.7000	+5.882%	4	1,636	-61.111%
2026-04-17	2.5000	2.5500	2.5000	2.5500	+15.909%	27	1,636	-58.824%
2026-04-16	2.3000	2.3000	2.2000	2.2000	-2.222%	2	1,611	-52.273%
2026-04-15	2.2500	2.2500	2.2500	2.2500	-10.000%	1	1,611	-53.333%
2026-04-14	2.4000	2.5000	2.4000	2.5000	+13.636%	14	1,610	-58.000%
2026-04-13	2.2000	2.2000	2.2000	2.2000	+7.317%	1	1,601	-52.273%
2026-04-10	2.1000	2.1000	2.0500	2.0500	-6.818%	7	1,600	-48.780%
2026-04-08	2.3000	2.3000	2.1000	2.2000	0.000%	3	1,595	-52.273%
2026-04-07	2.2000	2.2000	2.2000	2.2000	+25.714%	1	1,594	-52.273%
2026-03-30	1.7500	1.7500	1.7500	1.7500	-10.256%	9	1,594	-40.000%
2026-03-27	1.9500	1.9600	1.9500	1.9500	-11.364%	25	1,594	-46.154%
2026-03-26	2.2000	2.2000	2.2000	2.2000	+13.990%	73	1,606	-52.273%
2026-03-25	1.9300	1.9300	1.9300	1.9300	+1.579%	5	1,679	-45.596%
2026-03-24	1.7700	1.9000	1.7700	1.9000	-6.404%	2	1,674	-44.737%
2026-03-23	2.0300	2.0300	2.0300	2.0300	+6.283%	2	1,676	-48.276%
2026-03-20	1.9500	2.0100	1.8300	1.9100	+17.178%	6	1,676	-45.026%
2026-03-19	1.6300	1.6300	1.6300	1.6300	+1.875%	23	1,676	-35.583%
2026-03-18	1.6000	1.6000	1.6000	1.6000	-4.192%	1	1,699	-34.375%
2026-03-13	1.7500	1.7500	1.6000	1.6700	-7.222%	12	1,698	-37.126%
2026-03-12	2.0000	2.0000	1.7000	1.8000	-10.000%	7	1,690	-41.667%
2026-03-11	1.6300	2.0500	1.6300	2.0000	+8.696%	667	1,689	-47.500%
2026-03-10	1.7200	1.9000	1.7200	1.8400	+15.000%	18	1,041	-42.935%
2026-03-09	1.6200	1.6200	1.6000	1.6000	-11.111%	6	1,023	-34.375%
2026-03-04	1.8000	1.8000	1.8000	1.8000	+2.857%	9	1,020	-41.667%
2026-03-03	1.7500	1.7500	1.7500	1.7500	+1.156%	12	1,020	-40.000%
2026-02-27	1.7400	1.7400	1.7300	1.7300	+6.790%	10	1,020	-39.306%
2026-02-26	1.9000	1.9000	1.6200	1.6200	-7.429%	8	1,030	-35.185%
2026-02-25	1.7500	1.7500	1.7500	1.7500	+8.025%	1	1,027	-40.000%
2026-02-24	1.5900	1.6200	1.5000	1.6200	+8.000%	41	1,027	-35.185%
2026-02-23	1.6000	1.6000	1.5000	1.5000	-6.250%	16	1,003	-30.000%
2026-02-20	1.7500	1.7500	1.6000	1.6000	-5.882%	15	987	-34.375%
2026-02-19	1.8500	1.8500	1.7000	1.7000	-15.000%	30	974	-38.235%
2026-02-18	1.9600	2.0000	1.9600	2.0000	+5.820%	50	954	-47.500%
2026-02-17	1.9800	1.9800	1.8000	1.8900	-5.025%	6	989	-44.444%
2026-02-13	2.1000	2.1000	1.9900	1.9900	+4.737%	5	982	-47.236%
2026-02-12	2.0000	2.0000	1.8700	1.9000	-2.564%	23	982	-44.737%
2026-02-11	1.6800	1.9500	1.6800	1.9500	+2.632%	6	980	-46.154%
2026-02-10	1.9000	1.9000	1.9000	1.9000	+2.703%	4	975	-44.737%
2026-02-06	1.8000	1.9000	1.8000	1.8500	+6.936%	83	971	-43.243%
2026-02-05	1.9000	1.9000	1.7300	1.7300	-1.143%	118	969	-39.306%
2026-02-04	1.9200	1.9200	1.7500	1.7500	-12.500%	31	851	-40.000%
2026-02-03	2.1000	2.1000	2.0000	2.0000	-14.530%	18	852	-47.500%
2026-01-29	2.2500	2.3400	2.2500	2.3400	-6.024%	4	844	-55.128%
2026-01-28	2.4900	2.4900	2.4900	2.4900	-0.400%	1	847	-57.831%
2026-01-26	2.5500	2.5500	2.4500	2.5000	+6.383%	19	848	-58.000%
2026-01-23	2.5000	2.6500	2.3500	2.3500	+6.818%	4	854	-55.319%
2026-01-21	2.3000	2.3000	2.2000	2.2000	-4.348%	11	854	-52.273%
2026-01-20	2.3000	2.3000	2.2000	2.3000	-28.125%	4	853	-54.348%
2026-01-16	3.2000	3.2000	3.2000	3.2000	+28.000%	2	853	-67.188%
2026-01-14	3.0900	3.0900	2.5000	2.5000	-10.714%	123	853	-58.000%
2026-01-13	2.8000	2.8000	2.8000	2.8000	-3.114%	1	844	-62.500%
2026-01-06	2.8900	2.8900	2.8900	2.8900	-3.667%	1	844	-63.668%
2026-01-05	3.1000	3.1000	3.0000	3.0000	-3.846%	75	840	-65.000%
2025-12-31	3.1200	3.1200	3.1200	3.1200	+17.736%	5	840	-66.346%
2025-12-29	2.6500	2.6500	2.3700	2.6500	-2.214%	7	840	-60.377%
2025-12-26	2.7400	3.0500	2.6400	2.7100	-4.577%	18	836	-61.255%
2025-12-23	2.8400	2.8400	2.8400	2.8400	-8.091%	4	819	-63.028%
2025-12-22	3.0900	3.0900	3.0900	3.0900	-0.962%	1	819	-66.019%
2025-12-19	3.1200	3.1200	3.1200	3.1200	+0.645%	2	819	-66.346%
2025-12-18	3.1000	3.1000	3.1000	3.1000	0.000%	1	819	-66.129%
2025-12-17	3.1000	3.1000	3.1000	3.1000	+12.727%	5	820	-66.129%
2025-12-05	2.7500	2.7500	2.7500	2.7500	+1.852%	7	820	-61.818%
2025-12-04	2.7000	2.7000	2.7000	2.7000	+8.000%	27	813	-61.111%
2025-12-03	3.0000	3.0000	2.5000	2.5000	-2.344%	3	786	-58.000%
2025-12-02	3.2000	3.2000	2.0500	2.5600	+2.400%	114	785	-58.984%
2025-12-01	2.5000	2.5000	2.5000	2.5000	+2.041%	5	675	-58.000%
2025-11-28	2.4500	2.4500	2.4500	2.4500	-2.000%	4	670	-57.143%
2025-11-26	2.4000	2.5000	2.4000	2.5000	+4.167%	13	654	-58.000%
2025-11-25	2.4000	2.4000	2.4000	2.4000	+2.128%	2	654	-56.250%
2025-11-24	2.2800	2.3700	1.8400	2.3500	+15.764%	79	652	-55.319%
2025-11-21	2.0500	2.0500	2.0300	2.0300	-28.772%	12	578	-48.276%
2025-11-14	2.3900	2.8500	2.3900	2.8500	-1.724%	6	586	-63.158%
2025-11-07	2.9000	2.9000	2.9000	2.9000	-5.844%	2	586	-63.793%
2025-11-06	3.0200	3.0800	3.0200	3.0800	-10.725%	13	588	-65.909%
2025-11-03	3.4500	3.4500	3.4500	3.4500	-1.429%	3	592	-69.565%
2025-10-31	3.6000	3.6000	3.5000	3.5000	0.000%	2	592	-70.000%
2025-10-30	3.7100	3.7100	3.5000	3.5000	-20.455%	6	590	-70.000%
2025-10-29	4.4000	4.4000	4.4000	4.4000	+11.392%	6	586	-76.136%
2025-10-27	3.9000	3.9500	3.9000	3.9500	-4.126%	5	581	-73.418%
2025-10-24	3.6100	4.2000	3.6100	4.1200	+11.351%	60	581	-74.515%
2025-10-23	3.6500	3.7500	3.6500	3.7000	+2.778%	16	523	-71.622%
2025-10-22	3.6000	3.6000	3.6000	3.6000	-4.000%	1	507	-70.833%
2025-10-21	3.7500	3.7500	3.7500	3.7500	-1.316%	3	508	-72.000%
2025-10-20	3.8000	3.8000	3.8000	3.8000	+2.151%	1	511	-72.368%
2025-10-17	3.7000	3.7200	3.7000	3.7200	-9.268%	2	511	-71.774%
2025-10-16	4.1000	4.1000	4.0000	4.1000	+2.500%	12	509	-74.390%
2025-10-15	4.1000	4.2600	3.8700	4.0000	+8.108%	15	497	-73.750%
2025-10-14	3.7000	3.7000	3.7000	3.7000	+2.778%	3	482	-71.622%
2025-10-13	3.4600	3.6000	3.4600	3.6000	-3.226%	15	485	-70.833%
2025-10-09	3.7000	3.7500	3.6800	3.7200	-20.851%	11	477	-71.774%
2025-10-08	3.4900	4.7000	3.4900	4.7000	+40.719%	142	466	-77.660%
2025-10-07	3.3400	3.3400	3.3400	3.3400	+1.520%	2	335	-68.563%
2025-10-06	3.3500	3.3500	3.2900	3.2900	-0.303%	6	333	-68.085%
2025-10-03	3.3000	3.3000	3.3000	3.3000	0.000%	3	329	-68.182%
2025-10-02	3.3000	3.3000	3.3000	3.3000	+2.804%	3	326	-68.182%
2025-10-01	3.2100	3.2100	3.2100	3.2100	-8.286%	1	323	-67.290%
2025-09-29	3.3000	3.5000	3.3000	3.5000	-5.405%	42	323	-70.000%
2025-09-26	3.6000	3.7000	3.5500	3.7000	0.000%	14	361	-71.622%
2025-09-25	3.7000	3.7000	3.7000	3.7000	-6.329%	9	347	-71.622%
2025-09-24	3.9500	3.9500	3.9500	3.9500	-5.502%	3	340	-73.418%
2025-09-23	4.1000	4.1800	4.1000	4.1800	+10.000%	51	337	-74.880%
2025-09-22	3.9000	3.9000	3.5900	3.8000	0.000%	12	293	-72.368%
2025-09-19	4.0000	4.0000	3.4800	3.8000	0.000%	427	286	-72.368%
2025-09-17	3.7500	3.8000	3.7500	3.8000	0.000%	3	19	-72.368%
2025-09-16	3.7300	3.8800	3.7300	3.8000	-2.564%	19	20	-72.368%
2025-09-15	3.8500	3.9000	3.8500	3.9000	0.000%	3	3	-73.077%