Dark

EBS20270115C5
EBS Jan 15 2027 5.00 Call (EBS270115C00005000)
option OPRA

EOD

Sep 28, 2026

1.80-18.182%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.8000	1.8000	1.8000	1.8000	-18.182%	2	212	0.000%
2026-09-23	2.2000	2.2000	2.2000	2.2000	-4.348%	1	214	-18.182%
2026-09-17	2.3000	2.3000	2.3000	2.3000	+15.000%	1	215	-21.739%
2026-09-16	2.0000	2.0000	2.0000	2.0000	+5.263%	1	216	-10.000%
2026-09-14	1.9000	1.9000	1.9000	1.9000	+46.154%	1	217	-5.263%
2026-09-09	1.3000	1.3000	1.3000	1.3000	-18.750%	1	218	+38.462%
2026-08-31	1.5000	1.6000	1.5000	1.6000	+3.226%	3	217	+12.500%
2026-08-28	1.5500	1.5500	1.5500	1.5500	+29.167%	1	218	+16.129%
2026-08-20	1.2000	1.2000	1.2000	1.2000	+41.176%	2	219	+50.000%
2026-08-19	0.8500	0.8500	0.8500	0.8500	+13.333%	22	217	+111.765%
2026-08-18	0.7500	0.7500	0.7500	0.7500	0.000%	6	195	+140.000%
2026-08-17	0.7500	0.7500	0.7500	0.7500	-6.250%	1	189	+140.000%
2026-08-14	0.8000	0.8000	0.8000	0.8000	+14.286%	3	190	+125.000%
2026-08-10	0.7000	0.7000	0.7000	0.7000	-80.000%	10	190	+157.143%
2026-07-13	3.5300	3.5300	3.5000	3.5000	-12.500%	20	180	-48.571%
2026-07-02	4.0000	4.0000	4.0000	4.0000	+6.667%	4	204	-55.000%
2026-06-05	3.8000	3.8000	3.6000	3.7500	+1.351%	62	204	-52.000%
2026-06-03	3.7000	3.7000	3.7000	3.7000	-7.500%	25	157	-51.351%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+16.279%	9	157	-55.000%
2026-05-21	3.4400	3.4400	3.4400	3.4400	-14.000%	1	156	-47.674%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+5.263%	1	157	-55.000%
2026-05-15	3.8000	3.8000	3.8000	3.8000	-7.317%	12	157	-52.632%
2026-05-14	4.1000	4.1000	4.1000	4.1000	+0.244%	20	157	-56.098%
2026-05-13	4.2000	4.2000	4.0900	4.0900	-18.200%	40	157	-55.990%
2026-05-07	5.0000	5.0000	5.0000	5.0000	+25.000%	1	157	-64.000%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-4.077%	50	157	-55.000%
2026-03-13	4.1700	4.1700	4.1700	4.1700	-7.333%	4	157	-56.835%
2026-03-02	4.0000	4.5000	4.0000	4.5000	-40.000%	500	153	-60.000%
2026-01-15	7.5000	7.5000	7.5000	7.5000	-11.765%	5	585	-76.000%
2026-01-12	8.5000	8.5000	8.5000	8.5000	-5.556%	50	580	-78.824%
2026-01-07	9.0000	9.0000	9.0000	9.0000	+8.434%	14	531	-80.000%
2026-01-02	8.3000	8.3000	8.3000	8.3000	+1.220%	25	545	-78.313%
2025-12-31	8.2000	8.2000	8.2000	8.2000	-3.529%	1	520	-78.049%
2025-12-23	8.5000	8.5000	8.5000	8.5000	+1.675%	25	520	-78.824%
2025-12-18	8.3600	8.3600	8.3600	8.3600	+4.500%	15	495	-78.469%
2025-12-15	8.0000	8.0000	8.0000	8.0000	+19.760%	18	495	-77.500%
2025-11-25	6.6800	6.6800	6.6800	6.6800	+2.769%	2	513	-73.054%
2025-11-13	6.5000	6.5000	6.5000	6.5000	-4.412%	25	515	-72.308%
2025-11-11	6.7800	6.8000	6.7800	6.8000	+4.615%	2	490	-73.529%
2025-11-10	6.5000	6.5000	6.5000	6.5000	+8.333%	20	490	-72.308%
2025-11-06	6.2000	6.2000	6.0000	6.0000	-6.250%	3	470	-70.000%
2025-11-03	6.4000	6.4000	6.4000	6.4000	-22.330%	1	471	-71.875%
2025-10-30	8.2400	8.2400	8.2400	8.2400	+61.569%	1	471	-78.155%
2025-10-16	5.1000	5.1000	5.1000	5.1000	-2.857%	10	472	-64.706%
2025-10-14	5.2500	5.2500	5.2500	5.2500	-3.493%	1	482	-65.714%
2025-10-07	5.4400	5.4400	5.4400	5.4400	+3.422%	9	481	-66.912%
2025-10-06	5.2600	5.2600	5.2600	5.2600	+1.154%	1	481	-65.779%
2025-10-02	5.2000	5.2000	5.2000	5.2000	+0.580%	1	480	-65.385%
2025-10-01	5.1700	5.1700	5.1700	5.1700	+6.598%	10	481	-65.184%
2025-09-30	5.0500	5.0500	4.8500	4.8500	-4.902%	5	471	-62.887%
2025-09-26	5.1000	5.1000	5.1000	5.1000	+19.159%	25	468	-64.706%
2025-09-24	4.2800	4.2800	4.2800	4.2800	-1.155%	6	443	-57.944%
2025-09-22	4.3300	4.3300	4.3300	4.3300	-0.688%	1	443	-58.430%
2025-09-19	4.3600	4.3600	4.3600	4.3600	+6.341%	1	444	-58.716%
2025-09-18	4.1000	4.1000	4.1000	4.1000	0.000%	51	443	-56.098%
2025-09-17	4.1000	4.1000	4.1000	4.1000	-2.381%	50	392	-56.098%
2025-09-15	4.2000	4.2000	4.2000	4.2000	+5.000%	1	346	-57.143%
2025-09-05	4.0000	4.0000	4.0000	4.0000	+1.781%	50	345	-55.000%
2025-09-04	3.9200	3.9300	3.9200	3.9300	-4.146%	2	295	-54.198%
2025-09-03	4.5000	4.5000	4.0000	4.1000	-10.870%	3	296	-56.098%
2025-08-29	4.5000	4.6000	4.5000	4.6000	-4.167%	2	295	-60.870%
2025-08-28	4.8000	4.8000	4.8000	4.8000	0.000%	30	295	-62.500%
2025-08-26	4.8000	4.8000	4.8000	4.8000	-9.434%	30	265	-62.500%
2025-08-14	5.3000	5.3000	5.3000	5.3000	+1.923%	2	235	-66.038%
2025-08-13	5.5000	5.5000	5.2000	5.2000	0.000%	91	237	-65.385%
2025-08-12	5.2000	5.2000	5.2000	5.2000	+4.000%	14	148	-65.385%
2025-08-08	5.5000	5.5000	5.0000	5.0000	+28.205%	106	134	-64.000%
2025-08-07	3.9000	3.9000	3.9000	3.9000	+30.000%	1	36	-53.846%
2025-08-05	3.0000	3.0000	3.0000	3.0000	-25.000%	1	37	-40.000%
2025-07-10	4.0000	4.0000	4.0000	4.0000	+33.333%	1	36	-55.000%
2025-06-18	3.0000	3.0000	3.0000	3.0000	-6.250%	1	34	-40.000%
2025-06-04	3.2000	3.2000	3.2000	3.2000	+0.313%	4	38	-43.750%
2025-05-27	3.1900	3.1900	3.1900	3.1900	-13.079%	2	38	-43.574%
2025-05-20	3.5000	3.6700	3.5000	3.6700	+1.662%	3	38	-50.954%
2025-05-19	3.6100	3.6100	3.6100	3.6100	-5.000%	5	37	-50.139%
2025-05-16	3.8000	3.8000	3.8000	3.8000	+14.114%	8	37	-52.632%
2025-05-08	3.3300	3.3300	3.3300	3.3300	+41.702%	5	33	-45.946%
2025-05-05	2.3500	2.3500	2.3500	2.3500	-1.674%	2	38	-23.404%
2025-05-02	3.5000	3.5100	2.2500	2.3900	-0.417%	32	36	-24.686%
2025-05-01	2.4000	2.4000	2.4000	2.4000	0.000%	1	32	-25.000%
2025-04-29	2.4000	2.4000	2.4000	2.4000	+14.286%	6	31	-25.000%
2025-04-17	2.0000	2.9600	1.8000	2.1000	0.000%	10	37	-14.286%
2025-04-16	2.9200	3.0300	1.8200	2.1000	+13.514%	31	37	-14.286%
2025-04-15	2.0000	3.0700	1.8500	1.8500	-16.290%	11	33	-2.703%
2025-04-14	1.8000	2.2100	1.8000	2.2100	+11.055%	2	30	-18.552%
2025-04-11	2.1000	2.1000	1.8700	1.9900	+6.989%	8	29	-9.548%
2025-04-10	1.9000	1.9100	1.8600	1.8600	-11.429%	5	29	-3.226%
2025-04-09	2.0000	2.1000	2.0000	2.1000	+5.000%	2	29	-14.286%
2025-04-08	2.3400	2.4500	2.0000	2.0000	-2.439%	5	29	-10.000%
2025-04-04	3.0200	3.0200	1.8800	2.0500	-17.004%	16	26	-12.195%
2025-04-02	2.2400	2.4700	2.2400	2.4700	+10.762%	2	25	-27.126%
2025-03-31	2.2300	2.2300	2.2300	2.2300	+10.396%	1	25	-19.283%
2025-03-28	2.1000	2.1000	2.0200	2.0200	-15.833%	10	25	-10.891%
2025-03-27	2.4000	2.4000	2.4000	2.4000	-2.041%	2	20	-25.000%
2025-03-26	2.4500	2.4500	2.4500	2.4500	-16.949%	3	18	-26.531%
2025-03-24	2.9500	2.9500	2.9500	2.9500	+5.357%	2	18	-38.983%
2025-03-21	2.8000	2.8000	2.8000	2.8000	-3.448%	2	16	-35.714%
2025-03-18	2.9000	2.9000	2.9000	2.9000	-1.695%	1	15	-37.931%
2025-03-17	3.3800	3.3800	2.9500	2.9500	+7.664%	6	14	-38.983%
2025-03-11	2.7400	2.7400	2.7400	2.7400	-2.143%	3	10	-34.307%
2025-03-10	2.8000	2.8000	2.8000	2.8000	-6.667%	1	7	-35.714%
2025-03-07	3.0000	3.0000	3.0000	3.0000	0.000%	2	7	-40.000%
2025-03-04	3.0000	3.0000	3.0000	3.0000	-37.107%	1	6	-40.000%
2025-02-19	4.7700	4.7700	4.7700	4.7700	-14.363%	1	5	-62.264%
2024-12-19	5.7000	5.7000	5.5700	5.5700	-12.421%	2	4	-67.684%
2024-12-06	6.3600	6.3600	6.3600	6.3600	+11.579%	2	3	-71.698%
2024-11-15	5.7000	5.7000	5.7000	5.7000	-3.390%	2	3	-68.421%
2024-10-07	5.9000	5.9000	5.9000	5.9000	-8.951%	1	3	-69.492%
2024-10-04	6.4800	6.4800	6.4800	6.4800	+9.831%	2	2	-72.222%
2024-10-02	5.9000	5.9000	5.9000	5.9000	+44.254%	1	2	-69.492%
2024-09-27	4.0900	4.0900	4.0900	4.0900	+7.349%	2	1	-55.990%
2024-09-23	3.8100	3.8100	3.8100	3.8100	0.000%	1	1	-52.756%