Dark

EOSE20260717P10
EOSE Jul 17 2026 10.00 Put (EOSE260717P00010000)
option OPRA

EOD

Jul 16, 2026

5.46+0.183%(+0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.4800	5.4800	5.4600	5.4600	+0.183%	4	1	0.000%
2026-07-15	5.4700	5.4700	5.0800	5.4500	-1.978%	9	1	+0.183%
2026-07-14	5.6200	5.6200	5.5600	5.5600	-5.603%	356	12	-1.799%
2026-07-13	5.8500	5.9800	5.7700	5.8900	+8.471%	386	12	-7.301%
2026-07-10	5.4600	5.4600	5.4100	5.4300	+0.556%	44	12	+0.552%
2026-07-09	5.4500	5.4500	5.4000	5.4000	+12.033%	2	1	+1.111%
2026-07-02	4.6500	4.8500	4.6500	4.8200	+10.805%	512	3,659	+13.278%
2026-07-01	4.2600	4.3500	4.2600	4.3500	+2.113%	11	3,659	+25.517%
2026-06-30	4.0800	4.3300	3.8500	4.2600	+6.500%	25	3,759	+28.169%
2026-06-29	4.2200	4.2200	4.0000	4.0000	-4.077%	320	3,771	+36.500%
2026-06-26	4.3000	4.3000	4.1600	4.1700	+2.963%	34	3,819	+30.935%
2026-06-25	4.0700	4.1000	4.0500	4.0500	+0.248%	203	3,818	+34.815%
2026-06-24	3.9700	4.0800	3.9700	4.0400	+39.792%	9	3,996	+35.149%
2026-06-22	2.8200	2.8900	2.8200	2.8900	+7.435%	8	4,002	+88.927%
2026-06-18	2.8500	2.8500	2.5700	2.6900	+5.078%	65	3,909	+102.974%
2026-06-17	2.9000	2.9000	2.4900	2.5600	-25.146%	148	3,909	+113.281%
2026-06-16	3.2500	3.4200	3.2500	3.4200	-9.763%	15	3,909	+59.649%
2026-06-12	3.7900	3.7900	3.7900	3.7900	-4.534%	1	3,920	+44.063%
2026-06-11	3.9700	3.9700	3.9700	3.9700	-3.171%	200	3,920	+37.531%
2026-06-10	4.1000	4.1000	4.1000	4.1000	+5.128%	20	4,000	+33.171%
2026-06-09	3.9200	4.0300	3.9000	3.9000	+13.043%	7	3,980	+40.000%
2026-06-05	3.0600	3.4500	2.9400	3.4500	+40.244%	81	3,984	+58.261%
2026-06-03	2.1500	2.4600	2.1500	2.4600	+34.426%	19	3,947	+121.951%
2026-06-02	2.1700	2.1700	1.8100	1.8300	-19.383%	40	3,959	+198.361%
2026-06-01	2.3700	2.3700	2.2700	2.2700	-5.417%	11	3,955	+140.529%
2026-05-29	2.3800	2.4600	2.2900	2.4000	+14.286%	830	3,964	+127.500%
2026-05-28	2.1000	2.1000	2.1000	2.1000	-23.636%	1	3,404	+160.000%
2026-05-21	3.0000	3.0000	2.7500	2.7500	-19.118%	3	3,405	+98.545%
2026-05-19	3.3200	3.5000	3.3200	3.4000	+6.250%	12	3,405	+60.588%
2026-05-18	3.2000	3.2000	3.2000	3.2000	+44.796%	1	3,415	+70.625%
2026-05-13	2.2100	2.2100	2.2100	2.2100	-11.600%	4	3,415	+147.059%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-19.355%	5	3,415	+118.400%
2026-05-08	3.3000	3.3000	3.1000	3.1000	-22.500%	59	3,420	+76.129%
2026-05-07	3.9000	4.0000	3.9000	4.0000	+1.523%	2	3,425	+36.500%
2026-05-05	3.9400	3.9400	3.9400	3.9400	-2.956%	200	3,423	+38.579%
2026-05-04	4.0600	4.0600	4.0600	4.0600	+25.697%	4	3,360	+34.483%
2026-04-24	3.2300	3.2300	3.2300	3.2300	-10.278%	1	3,360	+69.040%
2026-04-21	3.6000	3.6000	3.6000	3.6000	0.000%	3	3,357	+51.667%
2026-04-16	3.7000	3.7000	3.6000	3.6000	+5.882%	2	3,357	+51.667%
2026-04-15	3.4000	3.4000	3.4000	3.4000	-15.000%	1	3,357	+60.588%
2026-04-14	4.1500	4.1500	4.0000	4.0000	-5.882%	22	3,356	+36.500%
2026-04-13	4.8200	4.8200	4.2500	4.2500	-10.526%	3	3,356	+28.471%
2026-04-10	4.3500	4.7500	4.3500	4.7500	+6.742%	12	3,358	+14.947%
2026-04-09	4.8500	4.8500	4.4500	4.4500	-18.199%	12	3,368	+22.697%
2026-04-08	5.0700	5.4400	5.0700	5.4400	-2.857%	43	3,372	+0.368%
2026-04-07	5.6700	5.6700	5.6000	5.6000	+6.667%	11	3,393	-2.500%
2026-04-06	5.2900	5.2900	5.2500	5.2500	-0.190%	2	3,396	+4.000%
2026-04-02	5.2500	5.2600	5.2500	5.2600	-4.710%	2	3,395	+3.802%
2026-03-31	5.5000	5.5200	5.5000	5.5200	-3.158%	3	3,395	-1.087%
2026-03-30	5.5000	5.7300	5.5000	5.7000	+7.143%	29	3,396	-4.211%
2026-03-27	5.3500	5.5000	5.3200	5.3200	0.000%	4	3,422	+2.632%
2026-03-26	5.2300	5.3200	5.2300	5.3200	+4.724%	2	3,422	+2.632%
2026-03-25	5.0800	5.0800	5.0800	5.0800	+0.395%	4	3,421	+7.480%
2026-03-20	5.0200	5.0600	5.0200	5.0600	+4.330%	6	3,417	+7.905%
2026-03-19	4.9700	4.9700	4.8500	4.8500	-1.020%	65	3,422	+12.577%
2026-03-18	4.9200	4.9200	4.9000	4.9000	+0.204%	101	3,429	+11.429%
2026-03-17	4.8300	4.8900	4.8200	4.8900	+0.825%	31	3,529	+11.656%
2026-03-16	4.8500	4.9000	4.8500	4.8500	+8.744%	37	3,529	+12.577%
2026-03-12	4.4600	4.4600	4.4600	4.4600	-3.879%	5	3,500	+22.422%
2026-03-09	4.6500	4.6500	4.6400	4.6400	+2.882%	4	3,500	+17.672%
2026-03-06	4.3000	4.5100	4.3000	4.5100	+8.153%	600	3,497	+21.064%
2026-03-05	4.1800	4.2000	4.1700	4.1700	-0.714%	4	3,703	+30.935%
2026-03-04	4.2500	4.2500	4.2000	4.2000	-6.667%	8	3,699	+30.000%
2026-03-03	5.0300	5.0300	4.5000	4.5000	-2.174%	5	3,703	+21.333%
2026-03-02	4.6000	4.6000	4.6000	4.6000	+1.322%	1	3,708	+18.696%
2026-02-27	4.7500	4.9000	4.2800	4.5400	+12.099%	21	3,708	+20.264%
2026-02-26	3.7200	4.3000	3.7200	4.0500	+72.340%	538	3,699	+34.815%
2026-02-25	2.2900	2.3500	2.2900	2.3500	-1.261%	2	3,829	+132.340%
2026-02-24	2.4300	2.5100	2.3800	2.3800	-6.299%	23	3,829	+129.412%
2026-02-23	2.5500	2.6500	2.5400	2.5400	+6.276%	20	3,847	+114.961%
2026-02-20	2.3600	2.4500	2.3600	2.3900	+8.636%	8	3,843	+128.452%
2026-02-19	2.2600	2.3000	2.2000	2.2000	+3.774%	33	3,836	+148.182%
2026-02-18	2.1200	2.1200	2.1200	2.1200	-8.621%	1	3,849	+157.547%
2026-02-17	2.5000	2.5500	2.3100	2.3200	-11.111%	25	3,848	+135.345%
2026-02-13	2.6100	2.6100	2.6100	2.6100	+4.400%	10	3,846	+109.195%
2026-02-12	2.3700	2.5000	2.3700	2.5000	+9.170%	22	3,846	+118.400%
2026-02-11	2.1000	2.4300	2.1000	2.2900	+9.048%	28	3,827	+138.428%
2026-02-10	2.0000	2.1000	1.9600	2.1000	-4.977%	19	3,802	+160.000%
2026-02-06	2.3000	2.3000	2.2000	2.2100	-9.053%	55	3,807	+147.059%
2026-02-05	2.3000	2.5200	2.2900	2.4300	+5.652%	45	3,812	+124.691%
2026-02-04	2.2700	2.3000	2.2700	2.3000	+42.857%	5	3,800	+137.391%
2026-02-03	1.5500	1.6100	1.5500	1.6100	+5.921%	7	3,798	+239.130%
2026-02-02	1.6500	1.7200	1.5200	1.5200	+4.828%	15	3,801	+259.211%
2026-01-30	1.4500	1.4500	1.4500	1.4500	+1.399%	5	3,792	+276.552%
2026-01-29	1.4000	1.4300	1.4000	1.4300	+10.000%	26	3,792	+281.818%
2026-01-28	1.3200	1.4000	1.3000	1.3000	-13.907%	9	3,792	+320.000%
2026-01-27	1.3700	1.5200	1.3700	1.5100	+8.633%	154	3,797	+261.589%
2026-01-26	1.3400	1.3900	1.2600	1.3900	+28.704%	611	3,695	+292.806%
2026-01-22	1.1200	1.1200	1.0800	1.0800	-24.476%	7	3,490	+405.556%
2026-01-21	1.2600	1.4300	1.2600	1.4300	+15.323%	10	3,488	+281.818%
2026-01-20	1.1000	1.3700	1.1000	1.2400	-8.148%	2,165	3,478	+340.323%
2026-01-16	1.3500	1.3500	1.3500	1.3500	+15.385%	30	1,571	+304.444%
2026-01-15	1.3700	1.3700	1.1700	1.1700	-22.000%	14	1,571	+366.667%
2026-01-14	1.4500	1.5000	1.4500	1.5000	+2.740%	13	1,569	+264.000%
2026-01-12	1.4400	1.4600	1.4400	1.4600	-5.195%	14	1,556	+273.973%
2026-01-09	1.5600	1.5600	1.5400	1.5400	-6.667%	4	1,556	+254.545%
2026-01-08	1.6600	1.6600	1.6500	1.6500	+3.125%	40	1,560	+230.909%
2026-01-07	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,576	+241.250%
2026-01-06	1.8000	1.8000	1.8000	1.8000	-2.174%	1	1,577	+203.333%
2026-01-05	1.8400	1.8400	1.8400	1.8400	-10.244%	1	1,576	+196.739%
2026-01-02	2.0500	2.0500	2.0500	2.0500	-10.870%	95	1,576	+166.341%
2025-12-31	2.3000	2.3000	2.3000	2.3000	0.000%	5	1,663	+137.391%
2025-12-30	2.2500	2.3000	2.2500	2.3000	+3.139%	88	1,663	+137.391%
2025-12-29	2.2500	2.2500	2.2300	2.2300	+2.294%	12	1,660	+144.843%
2025-12-26	2.1200	2.1800	2.1200	2.1800	-3.111%	2	1,661	+150.459%
2025-12-24	2.2800	2.2800	2.2500	2.2500	+6.132%	7	1,658	+142.667%
2025-12-23	2.3300	2.3300	2.1200	2.1200	-0.469%	40	1,658	+157.547%
2025-12-22	2.1300	2.1300	2.1300	2.1300	-4.054%	5	1,620	+156.338%
2025-12-19	2.2200	2.2200	2.2200	2.2200	-6.329%	3	1,618	+145.946%
2025-12-18	2.3700	2.3700	2.3700	2.3700	+5.333%	3	1,618	+130.380%
2025-12-16	2.3100	2.3400	2.2500	2.2500	+4.167%	40	1,615	+142.667%
2025-12-15	2.2500	2.2500	2.1600	2.1600	+7.463%	9	1,586	+152.778%
2025-12-12	2.0000	2.0100	2.0000	2.0100	+4.145%	6	1,578	+171.642%
2025-12-11	1.9300	1.9300	1.9300	1.9300	-3.500%	2	1,572	+182.902%
2025-12-10	2.1100	2.1100	2.0000	2.0000	-1.961%	30	1,572	+173.000%
2025-12-09	2.0300	2.0400	2.0200	2.0400	-1.923%	11	1,542	+167.647%
2025-12-05	2.0800	2.0800	2.0800	2.0800	+3.483%	6	1,531	+162.500%
2025-12-04	2.0100	2.0100	2.0100	2.0100	-22.692%	1	1,531	+171.642%
2025-12-03	2.5000	2.6000	2.5000	2.6000	+17.117%	27	1,532	+110.000%
2025-12-01	2.2200	2.2200	2.2200	2.2200	-15.267%	1	1,532	+145.946%
2025-11-25	2.6200	2.6200	2.6200	2.6200	-2.963%	10	1,531	+108.397%
2025-11-21	2.7000	2.7000	2.7000	2.7000	-3.915%	10	1,521	+102.222%
2025-11-19	2.8800	3.0000	2.7000	2.8100	+8.915%	121	1,531	+94.306%
2025-11-18	2.8100	2.8200	2.5800	2.5800	-6.182%	322	1,630	+111.628%
2025-11-17	2.6000	2.7500	2.6000	2.7500	+10.000%	22	1,313	+98.545%
2025-11-14	2.5000	2.5000	2.5000	2.5000	+13.636%	2	1,304	+118.400%
2025-11-12	2.2000	2.2000	2.2000	2.2000	+13.402%	88	1,304	+148.182%
2025-11-11	1.9700	1.9700	1.9400	1.9400	-0.513%	4	1,220	+181.443%
2025-11-10	1.9500	1.9500	1.9500	1.9500	-19.087%	1	1,220	+180.000%
2025-11-06	2.4100	2.4100	2.4100	2.4100	-6.589%	2	1,219	+126.556%
2025-11-05	2.6300	2.6300	2.5800	2.5800	+12.174%	10	1,219	+111.628%
2025-11-03	2.3000	2.3000	2.3000	2.3000	-9.804%	3	1,219	+137.391%
2025-10-31	2.5500	2.5500	2.5500	2.5500	-1.163%	3	1,219	+114.118%
2025-10-30	2.6300	2.6300	2.5800	2.5800	+7.054%	5	1,219	+111.628%
2025-10-29	2.4100	2.4100	2.4100	2.4100	+11.060%	4	1,217	+126.556%
2025-10-27	2.1600	2.1700	2.1600	2.1700	-5.240%	4	1,211	+151.613%
2025-10-24	2.2900	2.2900	2.2900	2.2900	-6.531%	301	1,211	+138.428%
2025-10-23	2.4500	2.4500	2.4500	2.4500	+5.603%	1	910	+122.857%
2025-10-21	2.3200	2.3200	2.3200	2.3200	-7.200%	7	799	+135.345%
2025-10-16	2.5000	2.5000	2.5000	2.5000	+13.122%	288	798	+118.400%
2025-10-15	2.3000	2.3000	2.2100	2.2100	-3.070%	3	1,014	+147.059%
2025-10-14	2.2800	2.3000	2.2800	2.2800	-2.146%	288	1,017	+139.474%
2025-10-13	2.3300	2.3300	2.3300	2.3300	-6.800%	10	895	+134.335%
2025-10-07	2.5000	2.5000	2.5000	2.5000	+7.296%	3	893	+118.400%
2025-10-06	2.3300	2.3300	2.3300	2.3300	-10.728%	1	893	+134.335%
2025-10-03	2.5700	2.6100	2.5700	2.6100	-6.115%	5	892	+109.195%
2025-10-02	2.7800	2.7800	2.7800	2.7800	-13.125%	1	889	+96.403%
2025-10-01	3.2000	3.2000	3.2000	3.2000	+2.894%	1	889	+70.625%
2025-09-30	3.1500	3.1500	3.1100	3.1100	-1.270%	2	889	+75.563%
2025-09-29	3.2000	3.2000	3.1500	3.1500	-8.430%	111	888	+73.333%
2025-09-25	3.4500	3.4500	3.4400	3.4400	+14.667%	40	877	+58.721%
2025-09-24	2.9600	3.0500	2.9600	3.0000	-9.091%	31	885	+82.000%
2025-09-23	3.3000	3.3000	3.3000	3.3000	+4.762%	25	868	+65.455%
2025-09-22	3.2000	3.2000	3.1500	3.1500	-2.477%	4	843	+73.333%
2025-09-19	3.4300	3.4300	3.2300	3.2300	-6.377%	31	839	+69.040%
2025-09-18	3.5000	3.5000	3.4500	3.4500	-5.479%	2	808	+58.261%
2025-09-17	3.7500	3.7500	3.6500	3.6500	-3.947%	4	806	+49.589%
2025-09-16	3.8400	3.8500	3.8000	3.8000	+1.333%	115	803	+43.684%
2025-09-15	3.7000	3.7500	3.7000	3.7500	-12.791%	2	798	+45.600%
2025-09-10	4.2000	4.3000	4.2000	4.3000	+9.415%	70	796	+26.977%
2025-09-03	3.9300	3.9300	3.9300	3.9300	-12.667%	10	789	+38.931%
2025-08-29	4.5000	4.5000	4.5000	4.5000	-4.255%	10	774	+21.333%
2025-08-25	4.7300	4.7300	4.7000	4.7000	-6.000%	100	774	+16.170%
2025-08-15	5.0000	5.0000	5.0000	5.0000	+1.215%	100	674	+9.200%
2025-08-12	5.0000	5.0000	4.9400	4.9400	-24.465%	100	574	+10.526%
2025-06-04	6.5400	6.5400	6.5400	6.5400	+11.224%	1	604	-16.514%
2025-05-29	5.6000	5.8800	5.6000	5.8800	+13.077%	194	604	-7.143%
2025-05-27	5.1000	5.2000	5.1000	5.2000	+17.914%	412	413	+5.000%
2025-05-16	4.4100	4.4100	4.4100	4.4100	-0.899%	2	3	+23.810%
2025-05-14	4.4500	4.4500	4.4500	4.4500	-7.292%	1	2	+22.697%
2025-05-08	4.8000	4.8000	4.8000	4.8000	-3.030%	1	2	+13.750%
2025-05-07	4.9000	4.9500	4.9000	4.9500	0.000%	2	1	+10.303%

.dark-mode .C6ZkLj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C6ZkLj{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20260717P10EOSE Jul 17 2026 10.00 Put (EOSE260717P00010000)option OPRA

EOSE20260717P10
EOSE Jul 17 2026 10.00 Put (EOSE260717P00010000)
option OPRA