Dark

EOSE20260717C5
EOSE Jul 17 2026 5.00 Call (EOSE260717C00005000)
option OPRA

EOD

Jul 15, 2026

0.0300+50.000%(+0.0100)3,636

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0700	0.1000	0.0200	0.0300	+50.000%	3,636	13,453	0.000%
2026-07-14	0.0600	0.1000	0.0100	0.0200	-66.667%	10,626	11,536	+50.000%
2026-07-13	0.0500	0.0600	0.0200	0.0600	-14.286%	1,621	4,823	-50.000%
2026-07-10	0.1500	0.1500	0.0600	0.0700	-46.154%	1,925	4,671	-57.143%
2026-07-09	0.1900	0.2400	0.1200	0.1300	-18.750%	2,788	4,541	-76.923%
2026-07-08	0.2200	0.3500	0.1400	0.1600	-42.857%	2,296	3,272	-81.250%
2026-07-07	0.6300	0.7200	0.1800	0.2800	-48.148%	3,556	2,317	-89.286%
2026-07-02	0.8100	0.8200	0.5200	0.5400	-34.146%	167	3,368	-94.444%
2026-07-01	0.8200	0.8200	0.8200	0.8200	-18.000%	1	3,368	-96.341%
2026-06-30	1.0000	1.0000	1.0000	1.0000	-25.926%	1	3,369	-97.000%
2026-06-29	1.2000	1.3700	1.0800	1.3500	+17.391%	504	3,369	-97.778%
2026-06-26	1.1100	1.2500	1.1100	1.1500	-8.000%	13	3,174	-97.391%
2026-06-25	1.2500	1.3200	1.1700	1.2500	0.000%	272	3,172	-97.600%
2026-06-24	1.7300	1.7300	1.2500	1.2500	-25.150%	30	2,932	-97.600%
2026-06-23	2.4200	2.4200	1.6700	1.6700	-32.661%	282	2,911	-98.204%
2026-06-22	2.7900	2.8000	2.4800	2.4800	-5.344%	223	2,629	-98.790%
2026-06-18	2.9500	2.9500	2.5000	2.6200	-1.132%	170	2,428	-98.855%
2026-06-17	2.5500	3.1000	2.3400	2.6500	+29.268%	221	2,428	-98.868%
2026-06-16	2.2700	2.3700	1.9600	2.0500	+21.302%	180	2,428	-98.537%
2026-06-15	1.6900	1.6900	1.6900	1.6900	+9.032%	1	2,327	-98.225%
2026-06-12	1.8000	1.8000	1.5500	1.5500	+6.897%	80	2,326	-98.065%
2026-06-11	1.4500	1.4500	1.4500	1.4500	-2.027%	2	2,326	-97.931%
2026-06-10	1.6000	1.6000	1.4800	1.4800	-10.303%	247	2,328	-97.973%
2026-06-09	1.7000	1.9200	1.3600	1.6500	-17.500%	21	2,081	-98.182%
2026-06-08	2.2900	2.2900	2.0000	2.0000	-6.103%	2	2,082	-98.500%
2026-06-05	2.4500	2.4500	2.1200	2.1300	-37.719%	105	2,081	-98.592%
2026-06-04	3.4200	3.4200	3.4200	3.4200	+0.588%	2	2,113	-99.123%
2026-06-03	3.8500	3.8500	3.4000	3.4000	-27.660%	5	2,111	-99.118%
2026-06-02	4.2000	4.7000	4.2000	4.7000	+18.987%	122	2,108	-99.362%
2026-06-01	3.6000	3.9500	3.6000	3.9500	+14.493%	5	2,013	-99.241%
2026-05-29	3.5500	3.5500	3.4500	3.4500	-13.098%	2	2,015	-99.130%
2026-05-26	3.8500	4.0000	3.8500	3.9700	+10.894%	60	2,015	-99.244%
2026-05-22	3.5800	3.5800	3.5800	3.5800	+14.377%	50	2,047	-99.162%
2026-05-21	3.1300	3.1300	3.1300	3.1300	+33.191%	14	2,047	-99.042%
2026-05-19	2.3500	2.3500	2.3500	2.3500	-13.603%	45	2,047	-98.723%
2026-05-18	2.7200	2.7200	2.7200	2.7200	-16.049%	3	2,080	-98.897%
2026-05-15	3.2500	3.2600	3.2400	3.2400	-1.818%	17	2,080	-99.074%
2026-05-14	2.8000	3.5200	2.8000	3.3000	-18.519%	21	2,077	-99.091%
2026-05-13	4.2500	4.9500	4.0500	4.0500	+14.085%	23	2,106	-99.259%
2026-05-12	3.2500	3.5500	3.1500	3.5500	-19.318%	78	2,106	-99.155%
2026-05-11	3.6900	4.4000	3.6900	4.4000	+35.385%	125	2,106	-99.318%
2026-05-08	2.1600	3.3000	2.1600	3.2500	+45.740%	154	2,112	-99.077%
2026-05-06	2.2300	2.2300	2.2300	2.2300	+14.359%	1	2,135	-98.655%
2026-05-05	1.9500	1.9500	1.9500	1.9500	0.000%	1	2,134	-98.462%
2026-05-04	1.9300	1.9500	1.9300	1.9500	-7.583%	7	2,134	-98.462%
2026-05-01	2.3700	2.3700	2.1100	2.1100	-7.456%	3	2,132	-98.578%
2026-04-30	2.1500	2.3300	2.1500	2.2800	+6.542%	36	2,132	-98.684%
2026-04-29	2.4800	2.4800	2.1400	2.1400	-9.322%	4	2,147	-98.598%
2026-04-28	2.3600	2.3600	2.3600	2.3600	-21.333%	30	2,143	-98.729%
2026-04-27	3.0000	3.0000	3.0000	3.0000	-5.660%	40	2,155	-99.000%
2026-04-24	2.5800	3.4500	2.5800	3.1800	+15.636%	102	2,155	-99.057%
2026-04-23	2.7500	2.7500	2.7500	2.7500	+1.852%	8	2,156	-98.909%
2026-04-21	2.7000	2.7000	2.7000	2.7000	0.000%	2	2,156	-98.889%
2026-04-20	2.6500	2.7400	2.6500	2.7000	-2.174%	72	2,156	-98.889%
2026-04-17	3.1500	3.4000	2.7500	2.7600	+0.364%	173	2,194	-98.913%
2026-04-16	2.6900	2.7500	2.6900	2.7500	+1.476%	15	2,303	-98.909%
2026-04-15	2.7700	3.0600	2.6300	2.7100	+26.047%	119	2,297	-98.893%
2026-04-14	2.2700	2.2700	2.1500	2.1500	+4.878%	127	2,299	-98.605%
2026-04-13	1.5000	2.1000	1.5000	2.0500	+28.125%	219	2,221	-98.537%
2026-04-10	1.9800	1.9800	1.6000	1.6000	-8.571%	104	2,264	-98.125%
2026-04-09	1.1700	1.8300	1.1700	1.7500	+94.444%	254	2,286	-98.286%
2026-04-08	1.2100	1.2100	0.9000	0.9000	+5.882%	136	2,290	-96.667%
2026-04-07	1.0500	1.0500	0.8500	0.8500	-20.561%	170	2,390	-96.471%
2026-04-06	1.2400	1.2400	1.0700	1.0700	-11.570%	79	2,254	-97.196%
2026-04-02	1.1500	1.2200	1.1400	1.2100	+5.217%	63	2,193	-97.521%
2026-04-01	1.3200	1.3200	1.1500	1.1500	-5.738%	16	2,193	-97.391%
2026-03-31	0.9900	1.2200	0.9900	1.2200	+32.609%	39	2,184	-97.541%
2026-03-30	1.0300	1.0400	0.9100	0.9200	-20.690%	71	2,177	-96.739%
2026-03-27	0.9900	1.1900	0.9700	1.1600	-7.200%	138	2,172	-97.414%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-1.575%	100	2,088	-97.600%
2026-03-25	1.3500	1.3500	1.2700	1.2700	-6.618%	65	2,018	-97.638%
2026-03-24	1.4400	1.5100	1.3500	1.3600	-6.207%	52	1,968	-97.794%
2026-03-23	1.4900	1.4900	1.4500	1.4500	+2.837%	11	1,967	-97.931%
2026-03-20	1.4100	1.4100	1.4100	1.4100	-7.843%	30	1,971	-97.872%
2026-03-18	1.7400	1.7500	1.5000	1.5300	-10.000%	17	1,941	-98.039%
2026-03-17	1.6000	1.7000	1.6000	1.7000	-1.163%	2	1,936	-98.235%
2026-03-16	1.8400	1.8400	1.7200	1.7200	-14.000%	3	1,936	-98.256%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-12.281%	1	1,933	-98.500%
2026-03-11	2.2800	2.2800	2.2800	2.2800	-9.524%	10	1,934	-98.684%
2026-03-10	2.4400	2.5200	2.4400	2.5200	+16.129%	5	1,931	-98.810%
2026-03-09	2.1600	2.1700	2.0700	2.1700	-2.252%	25	1,930	-98.618%
2026-03-06	2.2200	2.2200	2.2200	2.2200	-11.200%	50	1,950	-98.649%
2026-03-04	2.5000	2.5000	2.5000	2.5000	+9.170%	1	1,900	-98.800%
2026-03-03	1.8900	2.2900	1.8900	2.2900	+12.808%	6	1,901	-98.690%
2026-03-02	2.0700	2.0700	2.0300	2.0300	+6.842%	27	1,900	-98.522%
2026-02-27	1.9100	2.3500	1.8300	1.9000	-30.909%	1,129	1,875	-98.421%
2026-02-26	2.6700	3.0500	2.5500	2.7500	-60.714%	47	1,868	-98.909%
2026-02-05	7.0000	7.0000	7.0000	7.0000	-42.101%	4	1,875	-99.571%
2026-01-26	12.0900	12.0900	12.0900	12.0900	-11.752%	3	1,879	-99.752%
2026-01-20	13.0500	13.7000	13.0500	13.7000	+6.202%	509	1,876	-99.781%
2026-01-16	12.9000	12.9000	12.9000	12.9000	0.000%	5	2,144	-99.767%
2026-01-14	12.0000	12.9000	12.0000	12.9000	-0.386%	51	2,144	-99.767%
2026-01-13	12.9500	12.9500	12.9500	12.9500	+23.923%	1	2,193	-99.768%
2026-01-12	10.4500	10.4500	10.4500	10.4500	+7.179%	1	2,194	-99.713%
2026-01-09	9.7500	9.7500	9.7500	9.7500	+5.978%	46	2,195	-99.692%
2026-01-06	9.2000	9.2000	9.2000	9.2000	+2.222%	2	2,149	-99.674%
2026-01-05	9.0000	9.0000	9.0000	9.0000	+32.353%	5	2,150	-99.667%
2025-12-31	6.8000	6.8000	6.8000	6.8000	-21.839%	3	2,150	-99.559%
2025-12-19	8.7000	8.7000	8.7000	8.7000	-6.452%	3	2,150	-99.655%
2025-12-17	9.3000	9.3000	9.3000	9.3000	-15.684%	1	2,153	-99.677%
2025-12-12	11.0300	11.0300	11.0300	11.0300	+13.829%	3	2,152	-99.728%
2025-12-11	9.6900	9.6900	9.6900	9.6900	-5.739%	1	2,155	-99.690%
2025-12-10	10.1000	10.2800	10.1000	10.2800	-2.095%	2	2,155	-99.708%
2025-12-09	10.7500	10.7500	10.5000	10.5000	-6.250%	3	2,154	-99.714%
2025-12-04	11.2500	11.2500	11.2000	11.2000	+16.667%	3	2,151	-99.732%
2025-11-26	9.6000	9.6000	9.6000	9.6000	+7.865%	2	2,147	-99.688%
2025-11-25	8.9000	8.9000	8.9000	8.9000	+5.450%	1	2,147	-99.663%
2025-11-20	9.0000	9.0000	8.4400	8.4400	+2.056%	12	2,147	-99.645%
2025-11-19	8.7500	8.7500	8.2000	8.2700	-11.266%	24	2,157	-99.637%
2025-11-18	8.2400	9.3200	8.2400	9.3200	+0.215%	4	2,160	-99.678%
2025-11-17	9.3000	9.3000	9.3000	9.3000	-7.278%	4	2,158	-99.677%
2025-11-14	10.0300	10.0300	10.0300	10.0300	-6.524%	2	2,162	-99.701%
2025-11-13	10.7300	10.7300	10.7300	10.7300	-26.000%	6	2,160	-99.720%
2025-11-10	14.5000	14.5000	14.5000	14.5000	+8.209%	1	2,166	-99.793%
2025-11-07	10.1300	13.4400	10.1300	13.4000	+18.584%	16	2,165	-99.776%
2025-11-06	10.3900	11.3000	10.3900	11.3000	+1.802%	4	2,179	-99.735%
2025-10-31	11.1000	11.1000	11.1000	11.1000	+8.293%	2	2,183	-99.730%
2025-10-30	10.2000	10.2500	10.2000	10.2500	-3.302%	100	2,185	-99.707%
2025-10-27	11.1000	11.3000	10.6000	10.6000	+1.435%	401	2,236	-99.717%
2025-10-17	10.4500	10.4500	10.4500	10.4500	-8.494%	20	2,236	-99.713%
2025-10-16	11.4200	11.4200	11.4200	11.4200	-12.086%	3	2,256	-99.737%
2025-10-15	13.2600	13.3000	12.8800	12.9900	+1.484%	655	2,269	-99.769%
2025-10-14	12.8000	13.3400	12.5600	12.8000	+10.823%	35	2,749	-99.766%
2025-10-13	12.0400	12.5200	11.4500	11.5500	+15.155%	27	2,747	-99.740%
2025-10-09	10.0300	10.0300	10.0300	10.0300	-3.558%	10	2,767	-99.701%
2025-10-08	10.4000	10.4000	10.4000	10.4000	+0.971%	3	2,767	-99.712%
2025-10-06	10.3000	10.3000	10.3000	10.3000	+26.691%	8	2,770	-99.709%
2025-10-02	8.1400	8.1400	8.1300	8.1300	+8.400%	3	2,805	-99.631%
2025-10-01	7.4200	7.5000	7.4200	7.5000	+10.783%	45	2,808	-99.600%
2025-09-29	6.8000	7.0300	6.7000	6.7700	+15.726%	58	2,808	-99.557%
2025-09-26	6.1500	6.1500	5.8500	5.8500	-6.400%	74	2,804	-99.487%
2025-09-25	5.6000	6.4500	5.6000	6.2500	-9.420%	5	2,857	-99.520%
2025-09-24	6.5000	6.9000	6.5000	6.9000	+18.966%	23	2,857	-99.565%
2025-09-23	6.1000	6.1000	5.8000	5.8000	-1.695%	397	2,850	-99.483%
2025-09-22	6.1500	6.1500	5.7000	5.9000	+11.321%	25	2,989	-99.492%
2025-09-19	5.0500	5.6000	5.0500	5.3000	+6.000%	6	2,984	-99.434%
2025-09-18	5.1000	5.1000	5.0000	5.0000	+18.483%	4	3,084	-99.400%
2025-09-17	4.2000	4.2200	4.2000	4.2200	+12.533%	10	3,112	-99.289%
2025-09-12	3.6000	3.7500	3.6000	3.7500	+17.188%	3	3,121	-99.200%
2025-09-11	3.1500	3.2000	3.1500	3.2000	+1.587%	3	3,121	-99.063%
2025-09-10	3.1500	3.1500	3.1500	3.1500	+1.613%	3	3,119	-99.048%
2025-09-09	3.0500	3.1000	2.9000	3.1000	-14.127%	24	3,119	-99.032%
2025-09-05	3.6100	3.6100	3.6100	3.6100	+4.335%	3	3,115	-99.169%
2025-09-04	3.4000	3.5000	3.4000	3.4600	-7.733%	10	3,112	-99.133%
2025-09-03	3.7000	3.9300	3.7000	3.7500	+7.143%	75	3,104	-99.200%
2025-09-02	2.9900	3.5000	2.9900	3.5000	+7.034%	2	3,144	-99.143%
2025-08-28	3.3500	3.3500	3.2700	3.2700	+10.847%	4	3,144	-99.083%
2025-08-27	3.0500	3.0500	2.9500	2.9500	+2.076%	25	3,140	-98.983%
2025-08-26	2.9200	2.9200	2.8900	2.8900	+11.583%	6	3,140	-98.962%
2025-08-25	2.5000	2.6000	2.5000	2.5900	-0.385%	143	3,142	-98.842%
2025-08-22	2.6000	2.6000	2.6000	2.6000	+10.638%	2	3,052	-98.846%
2025-08-21	2.3500	2.3500	2.3500	2.3500	-4.858%	1	3,054	-98.723%
2025-08-19	2.4700	2.4700	2.4700	2.4700	+2.066%	5	3,053	-98.785%
2025-08-15	2.4500	2.4500	2.3900	2.4200	-5.837%	105	3,058	-98.760%
2025-08-14	2.8700	2.8700	2.5700	2.5700	+4.049%	3	3,096	-98.833%
2025-08-12	2.4700	2.4700	2.4700	2.4700	-8.856%	123	3,098	-98.785%
2025-08-11	2.6600	2.7100	2.6500	2.7100	-2.867%	24	2,975	-98.893%
2025-08-06	2.7900	2.7900	2.7900	2.7900	+11.155%	1	2,956	-98.925%
2025-08-05	2.5100	2.5100	2.5100	2.5100	-1.569%	80	2,955	-98.805%
2025-08-04	2.5000	2.5500	2.5000	2.5500	+30.769%	252	2,875	-98.824%
2025-08-01	2.0600	2.0600	1.9500	1.9500	-17.021%	45	2,835	-98.462%
2025-07-31	2.4100	2.5500	2.3500	2.3500	-6.000%	146	2,835	-98.723%
2025-07-30	2.6500	2.7000	2.5000	2.5000	+2.459%	12	2,739	-98.800%
2025-07-29	2.4400	2.4400	2.4400	2.4400	-6.870%	11	2,743	-98.770%
2025-07-28	2.6900	2.7100	2.6000	2.6200	-5.072%	60	2,743	-98.855%
2025-07-25	2.8000	2.9900	2.7500	2.7600	-5.802%	227	2,746	-98.913%
2025-07-24	2.9300	2.9300	2.9300	2.9300	+5.396%	2	2,911	-98.976%
2025-07-23	2.9000	2.9000	2.5200	2.7800	+12.551%	19	2,913	-98.921%
2025-07-22	2.4500	2.5000	2.4500	2.4700	-5.000%	300	2,903	-98.785%
2025-07-21	2.5500	2.7000	2.5500	2.6000	+4.000%	10	2,612	-98.846%
2025-07-18	3.0000	3.0000	2.4500	2.5000	+15.741%	300	2,603	-98.800%
2025-07-17	2.0300	2.2000	1.9000	2.1600	+10.769%	24	2,410	-98.611%
2025-07-16	1.8100	1.9500	1.8100	1.9500	-4.878%	318	2,410	-98.462%
2025-07-15	2.2000	2.2500	2.0500	2.0500	+0.985%	14	2,581	-98.537%
2025-07-14	1.7800	2.0700	1.7600	2.0300	+26.087%	21	2,582	-98.522%
2025-07-11	1.5300	1.6100	1.5100	1.6100	+2.548%	232	2,586	-98.137%
2025-07-10	1.5500	1.5800	1.5200	1.5700	0.000%	374	2,418	-98.089%
2025-07-09	1.7000	1.7000	1.5700	1.5700	-11.299%	166	2,127	-98.089%
2025-07-08	1.8700	1.9200	1.7700	1.7700	-8.763%	356	2,091	-98.305%
2025-07-07	1.9700	2.2000	1.9400	1.9400	+3.191%	163	2,088	-98.454%
2025-07-03	1.8700	1.8800	1.8300	1.8800	+4.444%	7	2,054	-98.404%
2025-07-02	2.0100	2.0200	1.8000	1.8000	-3.226%	237	2,054	-98.333%
2025-07-01	1.8200	1.8600	1.6300	1.8600	-5.102%	22	1,972	-98.387%
2025-06-30	1.8200	2.0000	1.8200	1.9600	+40.000%	81	1,971	-98.469%
2025-06-27	1.5200	1.5200	1.3900	1.4000	+2.941%	26	1,971	-97.857%
2025-06-25	1.4000	1.4000	1.3600	1.3600	-6.207%	311	1,971	-97.794%
2025-06-24	1.4500	1.4500	1.4500	1.4500	+3.571%	4	1,966	-97.931%
2025-06-23	1.6300	1.6300	1.4000	1.4000	-16.667%	58	1,966	-97.857%
2025-06-18	1.6800	1.6800	1.6800	1.6800	+5.000%	50	1,936	-98.214%
2025-06-17	1.8000	1.8000	1.6000	1.6000	-5.882%	105	1,936	-98.125%
2025-06-16	1.7500	1.7500	1.7000	1.7000	+27.820%	6	1,934	-98.235%
2025-06-13	1.3800	1.3800	1.3300	1.3300	-6.993%	408	1,934	-97.744%
2025-06-12	1.5000	1.5000	1.4300	1.4300	+1.418%	101	1,730	-97.902%
2025-06-10	1.5200	1.5200	1.4100	1.4100	-5.369%	3	1,629	-97.872%
2025-06-09	1.3800	1.5500	1.3800	1.4900	+15.504%	281	1,628	-97.987%
2025-06-05	1.3600	1.3600	1.2800	1.2900	+6.612%	500	1,408	-97.674%
2025-06-04	1.1900	1.2100	1.1900	1.2100	-5.469%	390	521	-97.521%
2025-06-03	1.4200	1.4200	1.2800	1.2800	-9.220%	103	521	-97.656%
2025-06-02	1.4100	1.4100	1.4100	1.4100	-2.759%	30	518	-97.872%
2025-05-30	1.3600	1.6300	1.3500	1.4500	-9.375%	288	488	-97.931%
2025-05-29	1.7200	1.7800	1.6000	1.6000	-29.825%	142	519	-98.125%
2025-05-27	2.2800	2.2800	2.2800	2.2800	-3.390%	10	453	-98.684%
2025-05-21	2.3000	2.3600	2.3000	2.3600	-7.451%	100	453	-98.729%
2025-05-20	2.5500	2.5500	2.5500	2.5500	-9.894%	15	453	-98.824%
2025-05-13	2.7100	3.0900	2.7100	2.8300	+2.536%	18	453	-98.940%
2025-05-12	2.7600	2.7600	2.7600	2.7600	+16.456%	2	453	-98.913%
2025-05-09	2.4000	2.4000	2.3500	2.3700	-6.693%	200	453	-98.734%
2025-05-08	2.5400	2.5400	2.5400	2.5400	-15.333%	5	453	-98.819%
2025-05-07	3.0000	3.0000	3.0000	3.0000	+50.000%	2	453	-99.000%
2025-04-30	2.0000	2.0000	2.0000	2.0000	-4.306%	14	451	-98.500%
2025-04-28	2.0900	2.0900	2.0900	2.0900	+12.366%	30	465	-98.565%
2025-04-25	1.8600	1.8600	1.8600	1.8600	+13.415%	10	435	-98.387%
2025-04-21	1.6400	1.6400	1.6400	1.6400	-11.828%	30	430	-98.171%
2025-04-16	1.8700	1.8700	1.8600	1.8600	0.000%	400	400	-98.387%

.dark-mode .rBQgtr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rBQgtr{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20260717C5EOSE Jul 17 2026 5.00 Call (EOSE260717C00005000)option OPRA

EOSE20260717C5
EOSE Jul 17 2026 5.00 Call (EOSE260717C00005000)
option OPRA