Dark

EBS20270115C10
EBS Jan 15 2027 10.00 Call (EBS270115C00010000)
option OPRA

EOD

Sep 28, 2026

0.3000+50.000%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3000	0.3000	0.3000	0.3000	+50.000%	1	2,529	0.000%
2026-09-25	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,530	+50.000%
2026-09-22	0.2000	0.2000	0.2000	0.2000	-42.857%	8	2,529	+50.000%
2026-09-18	0.3500	0.4000	0.3500	0.3500	+250.000%	36	2,521	-14.286%
2026-09-17	0.1000	0.1000	0.1000	0.1000	-60.000%	1	2,521	+200.000%
2026-09-14	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,522	+20.000%
2026-09-11	0.2000	0.3000	0.2000	0.2500	+78.571%	40	2,522	+20.000%
2026-09-04	0.1400	0.1400	0.1400	0.1400	-44.000%	1	2,500	+114.286%
2026-09-03	0.2000	0.2500	0.1800	0.2500	0.000%	3	2,500	+20.000%
2026-09-01	0.2500	0.2500	0.2500	0.2500	+47.059%	1	2,501	+20.000%
2026-08-31	0.1700	0.1700	0.1700	0.1700	-15.000%	2	2,500	+76.471%
2026-08-26	0.1500	0.2000	0.1500	0.2000	+300.000%	6	2,500	+50.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-72.222%	1	2,504	+500.000%
2026-08-19	0.2200	0.2200	0.1800	0.1800	+80.000%	3	2,504	+66.667%
2026-08-18	0.1000	0.1000	0.1000	0.1000	0.000%	100	2,501	+200.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,401	+200.000%
2026-08-10	0.1500	0.1500	0.1000	0.1000	-50.000%	9	2,401	+200.000%
2026-08-07	0.2000	0.2000	0.2000	0.2000	+11.111%	1	2,397	+50.000%
2026-08-06	0.2000	0.2000	0.1600	0.1800	-78.824%	541	2,398	+66.667%
2026-08-04	0.8500	0.8500	0.8500	0.8500	+6.250%	1	2,724	-64.706%
2026-07-29	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,724	-62.500%
2026-07-27	0.8000	0.8000	0.8000	0.8000	-38.462%	1	2,723	-62.500%
2026-07-09	1.3000	1.3000	1.3000	1.3000	+8.333%	6	2,722	-76.923%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+0.840%	21	2,722	-75.000%
2026-06-23	1.1900	1.1900	1.1900	1.1900	-20.667%	33	2,723	-74.790%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+15.385%	1	2,756	-80.000%
2026-06-03	1.3000	1.3000	1.3000	1.3000	-13.333%	5	2,757	-76.923%
2026-06-02	1.5000	1.5000	1.5000	1.5000	-11.765%	1	2,752	-80.000%
2026-06-01	1.8000	1.8000	1.7000	1.7000	-5.556%	3	2,751	-82.353%
2026-05-28	2.3500	2.3500	1.8000	1.8000	-2.703%	14	2,752	-83.333%
2026-05-26	1.8500	1.8500	1.8500	1.8500	+15.625%	100	2,754	-83.784%
2026-05-22	1.7000	1.7000	1.6000	1.6000	+3.896%	23	2,754	-81.250%
2026-05-20	1.4000	1.6500	1.4000	1.5400	-0.645%	56	2,754	-80.519%
2026-05-19	1.5000	1.5500	1.5000	1.5500	+18.321%	13	2,703	-80.645%
2026-05-18	1.3200	1.3200	1.3100	1.3100	+54.118%	50	2,703	-77.099%
2026-05-15	0.8500	0.8500	0.8500	0.8500	-46.875%	1	2,703	-64.706%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-21.951%	2	2,703	-81.250%
2026-05-11	2.3600	2.3600	2.0200	2.0500	-7.240%	42	2,705	-85.366%
2026-05-08	2.2500	2.3500	2.2100	2.2100	+0.455%	276	2,683	-86.425%
2026-05-07	2.1000	2.2000	2.1000	2.2000	0.000%	13	2,433	-86.364%
2026-05-06	2.2000	2.2000	2.2000	2.2000	+25.714%	5	2,433	-86.364%
2026-04-30	1.8000	1.8000	1.7500	1.7500	+9.375%	40	2,433	-82.857%
2026-04-24	1.6000	1.6000	1.6000	1.6000	-5.882%	1	2,433	-81.250%
2026-04-22	1.5900	1.7000	1.5900	1.7000	-10.526%	16	2,432	-82.353%
2026-04-20	1.9000	1.9000	1.9000	1.9000	+0.529%	1	2,433	-84.211%
2026-04-15	1.8900	1.8900	1.8900	1.8900	-0.526%	1	2,433	-84.127%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+5.556%	1	2,432	-84.211%
2026-04-06	1.6000	1.8000	1.6000	1.8000	-24.051%	2	2,432	-83.333%
2026-03-31	2.3700	2.3700	2.3700	2.3700	+23.438%	2	2,432	-87.342%
2026-03-27	1.9200	1.9200	1.9200	1.9200	-27.547%	2	2,432	-84.375%
2026-03-24	2.6500	2.6500	2.6500	2.6500	+65.625%	1	2,432	-88.679%
2026-03-23	1.5000	1.6000	1.5000	1.6000	-17.098%	50	2,432	-81.250%
2026-03-18	1.9300	1.9300	1.9300	1.9300	+4.324%	10	2,432	-84.456%
2026-03-17	1.8500	1.8500	1.8500	1.8500	+3.933%	14	2,422	-83.784%
2026-03-16	2.1500	2.1500	1.7800	1.7800	-17.209%	3	2,436	-83.146%
2026-03-11	2.1500	2.1500	2.1500	2.1500	+7.500%	26	2,436	-86.047%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-4.762%	20	2,436	-85.000%
2026-03-06	2.1000	2.1000	2.1000	2.1000	-14.286%	20	2,416	-85.714%
2026-03-04	1.8100	2.4500	1.8100	2.4500	-16.949%	3	2,396	-87.755%
2026-03-03	2.2200	2.9500	2.2200	2.9500	+43.902%	2	2,394	-89.831%
2026-02-27	3.5000	3.5000	2.0500	2.0500	-47.436%	73	2,393	-85.366%
2026-02-05	3.9000	3.9000	3.9000	3.9000	-11.364%	10	2,333	-92.308%
2026-01-29	4.6000	4.6000	4.4000	4.4000	-10.204%	130	2,333	-93.182%
2026-01-26	4.9000	4.9000	4.9000	4.9000	-2.000%	10	2,332	-93.878%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-5.482%	1	2,322	-94.000%
2026-01-12	5.2900	5.2900	5.2900	5.2900	-10.339%	3	2,321	-94.329%
2026-01-09	5.9000	5.9000	5.9000	5.9000	-8.669%	3	2,321	-94.915%
2026-01-08	6.4600	6.4600	6.4600	6.4600	-0.615%	1	2,321	-95.356%
2026-01-07	6.4900	6.5000	6.4900	6.5000	+16.071%	42	2,321	-95.385%
2026-01-06	5.6000	5.6000	5.6000	5.6000	+16.910%	3	2,325	-94.643%
2025-12-31	4.7900	4.7900	4.7900	4.7900	-12.909%	9	2,328	-93.737%
2025-12-29	5.5000	5.5000	5.5000	5.5000	+57.143%	1	2,328	-94.545%
2025-12-26	3.5000	3.5000	3.5000	3.5000	-33.206%	3	2,328	-91.429%
2025-12-24	5.2100	5.2400	5.2100	5.2400	-0.569%	30	2,331	-94.275%
2025-12-23	5.2200	6.7000	5.2200	5.2700	-5.893%	21	2,331	-94.307%
2025-12-22	5.4900	5.8000	5.3700	5.6000	+1.818%	46	2,330	-94.643%
2025-12-19	5.2400	5.5000	5.2000	5.5000	+20.879%	48	2,331	-94.545%
2025-12-15	4.5500	4.5500	4.5500	4.5500	+5.814%	4	2,318	-93.407%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-6.318%	1	2,318	-93.023%
2025-12-09	4.5900	4.5900	4.5900	4.5900	-13.396%	6	2,318	-93.464%
2025-12-05	5.4000	5.4000	4.8700	5.3000	-1.852%	4	2,321	-94.340%
2025-12-04	5.4000	5.4000	5.4000	5.4000	+38.462%	3	2,319	-94.444%
2025-12-02	4.0000	4.0000	3.9000	3.9000	-2.500%	3	2,316	-92.308%
2025-11-26	4.1500	4.1500	4.0000	4.0000	0.000%	11	2,328	-92.500%
2025-11-24	3.7000	4.0000	3.7000	4.0000	+14.286%	31	2,328	-92.500%
2025-11-21	3.5000	3.5000	3.5000	3.5000	+16.667%	1	2,358	-91.429%
2025-11-20	3.5000	3.6100	3.0000	3.0000	-15.493%	3,283	2,359	-90.000%
2025-11-17	3.8000	3.8000	3.5500	3.5500	-6.579%	2	3,547	-91.549%
2025-11-14	3.6800	3.8000	3.6800	3.8000	-2.564%	21	3,546	-92.105%
2025-11-04	3.9000	3.9000	3.9000	3.9000	+5.405%	1	3,525	-92.308%
2025-11-03	3.8500	3.8500	3.7000	3.7000	-31.481%	3	3,523	-91.892%
2025-10-30	5.2500	5.9600	5.2000	5.4000	+58.824%	269	3,523	-94.444%
2025-10-24	3.0000	3.4000	3.0000	3.4000	+6.250%	2	3,778	-91.176%
2025-10-22	3.1500	3.2000	3.1500	3.2000	0.000%	7	3,779	-90.625%
2025-10-21	3.5000	3.5000	3.2000	3.2000	-0.621%	2	3,778	-90.625%
2025-10-20	3.2200	3.2200	3.2200	3.2200	+3.871%	1	3,777	-90.683%
2025-10-17	3.1000	3.1000	3.1000	3.1000	-3.125%	1	3,777	-90.323%
2025-10-10	3.1500	3.2000	3.1500	3.2000	-8.571%	2	3,776	-90.625%
2025-10-07	3.1000	3.5000	3.1000	3.5000	+17.450%	12	3,790	-91.429%
2025-10-02	2.9200	2.9800	2.9200	2.9800	+2.759%	3	3,790	-89.933%
2025-10-01	2.9000	2.9000	2.9000	2.9000	+6.618%	1	3,791	-89.655%
2025-09-30	2.8000	2.8000	2.7200	2.7200	-2.857%	3	3,792	-88.971%
2025-09-29	2.7000	2.8000	2.7000	2.8000	+24.444%	4	3,795	-89.286%
2025-09-25	2.2500	2.2500	2.2500	2.2500	+2.273%	1	3,799	-86.667%
2025-09-24	2.1000	2.4300	2.1000	2.2000	-10.204%	9	3,800	-86.364%
2025-09-23	2.4500	2.4500	2.4500	2.4500	+8.889%	1	3,800	-87.755%
2025-09-22	1.7000	2.2500	1.7000	2.2500	+4.651%	3	3,799	-86.667%
2025-09-19	2.1000	2.3400	2.1000	2.1500	-2.273%	3	3,798	-86.047%
2025-09-18	2.1600	2.2000	2.1600	2.2000	-2.655%	3	3,797	-86.364%
2025-09-15	2.2000	2.2600	2.1900	2.2600	-1.739%	4	3,794	-86.726%
2025-09-12	2.3000	2.3000	2.3000	2.3000	-4.167%	1	3,792	-86.957%
2025-09-10	2.4000	2.4000	2.4000	2.4000	+3.448%	1	3,791	-87.500%
2025-09-09	2.2000	2.3200	2.2000	2.3200	+32.571%	4	3,791	-87.069%
2025-09-08	2.0000	2.0000	1.7500	1.7500	-7.895%	12	3,794	-82.857%
2025-09-05	1.9000	1.9000	1.9000	1.9000	-8.654%	1	3,783	-84.211%
2025-09-04	2.5500	2.5500	2.0500	2.0800	-3.256%	8	3,782	-85.577%
2025-09-03	2.5000	2.5000	2.1000	2.1500	-12.245%	4	3,774	-86.047%
2025-09-02	2.5500	2.5500	2.4500	2.4500	+11.364%	6	3,771	-87.755%
2025-08-29	2.5300	2.5300	2.2000	2.2000	-23.875%	2	3,767	-86.364%
2025-08-27	2.8900	2.8900	2.8900	2.8900	-12.424%	1	3,767	-89.619%
2025-08-21	3.0500	3.3000	3.0300	3.3000	+11.111%	52	3,767	-90.909%
2025-08-12	2.9500	3.3200	2.9500	2.9700	+18.800%	52	3,719	-89.899%
2025-08-11	2.5000	2.5000	2.5000	2.5000	-14.089%	3	3,725	-88.000%
2025-08-08	2.9200	2.9200	2.9100	2.9100	+20.747%	28	3,728	-89.691%
2025-08-07	2.1500	2.4100	2.1500	2.4100	+78.519%	3	3,728	-87.552%
2025-08-06	1.3500	1.3500	1.3500	1.3500	+12.500%	12	3,729	-77.778%
2025-08-01	1.1500	1.2000	1.1500	1.2000	-18.367%	2	3,717	-75.000%
2025-07-30	1.4700	1.4700	1.4700	1.4700	-41.200%	2	3,717	-79.592%
2025-07-23	2.5000	2.5000	2.5000	2.5000	+19.048%	2	3,715	-88.000%
2025-07-22	2.1000	2.1000	2.1000	2.1000	+13.514%	1	3,713	-85.714%
2025-07-18	1.8500	1.8500	1.8500	1.8500	-19.565%	2	3,713	-83.784%
2025-07-14	2.3700	2.3700	2.3000	2.3000	+2.222%	17	3,713	-86.957%
2025-07-11	2.2000	2.2500	2.2000	2.2500	+12.500%	11	3,696	-86.667%
2025-07-07	1.7500	2.0000	1.7500	2.0000	+25.786%	11	3,687	-85.000%
2025-07-01	1.5900	1.5900	1.5900	1.5900	-20.500%	2	3,687	-81.132%
2025-06-30	1.7200	2.4800	1.1000	2.0000	+0.503%	23	3,687	-85.000%
2025-06-23	2.0100	2.0100	1.8900	1.9900	+22.840%	100	3,687	-84.925%
2025-06-13	1.6200	1.6200	1.6200	1.6200	-68.047%	2	3,599	-81.481%
2025-06-11	5.0700	5.0700	5.0700	5.0700	+169.681%	1	3,600	-94.083%
2025-06-09	2.1000	2.1000	1.8800	1.8800	+13.253%	6	3,599	-84.043%
2025-06-06	1.6600	1.6600	1.6600	1.6600	-2.353%	20	3,593	-81.928%
2025-06-05	1.7000	1.7000	1.7000	1.7000	-8.108%	1	3,593	-82.353%
2025-06-04	1.9500	1.9500	1.8500	1.8500	+2.210%	11	3,592	-83.784%
2025-05-28	1.8100	1.8100	1.8100	1.8100	-5.729%	4	3,581	-83.425%
2025-05-23	1.9200	1.9200	1.9200	1.9200	-8.134%	4	3,583	-84.375%
2025-05-22	2.7600	2.7600	1.8000	2.0900	+19.429%	3	3,583	-85.646%
2025-05-13	1.7500	1.7500	1.7500	1.7500	+4.167%	4	3,586	-82.857%
2025-05-12	1.6800	1.6800	1.6800	1.6800	+15.862%	2	3,586	-82.143%
2025-05-09	1.4800	2.7700	1.4500	1.4500	-31.604%	14	3,584	-79.310%
2025-05-08	1.8000	2.1200	1.8000	2.1200	+76.667%	5	3,582	-85.849%
2025-05-06	1.1700	1.2000	1.1700	1.2000	-1.639%	21	3,583	-75.000%
2025-05-05	1.2300	1.2300	1.2200	1.2200	-7.576%	2	3,562	-75.410%
2025-05-02	1.3600	1.3600	1.3200	1.3200	+1.538%	22	3,560	-77.273%
2025-05-01	1.3800	1.3800	1.3000	1.3000	-13.333%	49	3,559	-76.923%
2025-04-29	1.4000	1.5000	1.2100	1.5000	+13.636%	3,346	3,514	-80.000%
2025-04-24	1.3200	1.3200	1.3200	1.3200	+11.864%	1	292	-77.273%
2025-04-22	1.1800	1.1800	1.1800	1.1800	+7.273%	3	293	-74.576%
2025-04-21	1.1000	1.1000	1.1000	1.1000	+15.789%	5	290	-72.727%
2025-04-17	0.9100	0.9500	0.9100	0.9500	0.000%	3	282	-68.421%
2025-04-16	0.9500	0.9500	0.9500	0.9500	-5.000%	1	282	-68.421%
2025-04-14	1.0000	1.0000	1.0000	1.0000	+4.167%	2	281	-70.000%
2025-04-11	1.1000	1.1500	0.9600	0.9600	-4.000%	176	283	-68.750%
2025-04-10	1.0900	1.0900	1.0000	1.0000	-12.281%	2	229	-70.000%
2025-04-09	2.8100	2.8100	1.1400	1.1400	+14.000%	34	229	-73.684%
2025-04-08	1.0500	1.0500	1.0000	1.0000	-13.043%	39	197	-70.000%
2025-04-04	1.1500	1.1500	1.1500	1.1500	-19.014%	88	158	-73.913%
2025-04-02	1.3600	1.4500	1.3000	1.4200	+40.594%	32	124	-78.873%
2025-04-01	1.0100	1.0100	1.0100	1.0100	-36.076%	1	117	-70.297%
2025-03-28	1.5800	1.5800	1.5800	1.5800	+28.455%	4	116	-81.013%
2025-03-27	1.1400	1.3000	1.1200	1.2300	-8.889%	42	114	-75.610%
2025-03-26	1.3800	1.3800	1.2100	1.3500	-4.930%	6	113	-77.778%
2025-03-25	1.4200	1.4200	1.4200	1.4200	-18.857%	5	108	-78.873%
2025-03-24	1.7500	1.7500	1.7500	1.7500	+29.630%	3	103	-82.857%
2025-03-21	1.3500	1.3500	1.3500	1.3500	-44.898%	6	103	-77.778%
2025-02-25	2.4500	2.4500	2.4500	2.4500	-14.931%	2	104	-87.755%
2025-02-24	2.8800	2.8800	2.8800	2.8800	-11.111%	5	104	-89.583%
2025-02-20	3.1000	3.2400	3.1000	3.2400	-1.818%	5	104	-90.741%
2025-02-19	3.3000	3.3000	3.3000	3.3000	-21.429%	2	102	-90.909%
2025-02-18	4.2000	4.2000	4.2000	4.2000	-49.214%	1	100	-92.857%
2025-02-03	8.2700	8.2700	8.2700	8.2700	+31.898%	10	99	-96.372%
2025-01-27	6.2700	6.2700	6.2700	6.2700	+26.667%	60	91	-95.215%
2025-01-13	4.9500	4.9500	4.9500	4.9500	+17.857%	1	34	-93.939%
2024-12-24	4.2000	4.2000	4.2000	4.2000	0.000%	1	34	-92.857%
2024-12-23	4.2000	4.2000	4.2000	4.2000	-28.205%	2	34	-92.857%
2024-12-02	5.8500	5.8500	5.8500	5.8500	+12.500%	1	34	-94.872%
2024-11-21	5.2000	5.2000	5.2000	5.2000	+20.930%	1	33	-94.231%
2024-11-19	4.3000	4.3000	4.3000	4.3000	-36.484%	7	33	-93.023%
2024-11-12	6.7700	6.7700	6.7700	6.7700	-4.648%	1	37	-95.569%
2024-11-08	7.1000	7.1000	7.1000	7.1000	+46.392%	2	37	-95.775%
2024-11-01	4.8500	4.8500	4.8500	4.8500	-5.088%	60	37	-93.814%
2024-10-04	5.3200	5.3200	5.1100	5.1100	+16.136%	60	31	-94.129%
2024-10-01	4.4000	4.4000	4.4000	4.4000	+3.044%	1	31	-93.182%
2024-09-30	4.2700	4.2700	4.2700	4.2700	-14.600%	1	31	-92.974%
2024-09-27	5.0000	5.0000	5.0000	5.0000	+47.059%	60	30	-94.000%
2024-09-26	3.4000	3.4000	3.4000	3.4000	0.000%	7	7	-91.176%