Dark

EOSE20260717P5
EOSE Jul 17 2026 5.00 Put (EOSE260717P00005000)
option OPRA

EOD

Jul 16, 2026

1.04+57.576%(+0.38)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4600	1.0600	0.4200	1.0400	+57.576%	48	112	0.000%
2026-07-15	0.4500	0.7100	0.3700	0.6600	-8.333%	127	129	+57.576%
2026-07-14	0.5600	0.7200	0.5100	0.7200	-1.370%	20	118	+44.444%
2026-07-13	0.8500	0.9200	0.7100	0.7300	+2.817%	6	120	+42.466%
2026-07-10	0.6300	0.7300	0.5800	0.7100	+26.786%	37	120	+46.479%
2026-07-09	0.7000	0.7000	0.4400	0.5600	-12.500%	83	123	+85.714%
2026-07-08	0.5800	0.7000	0.5400	0.6400	+6.667%	37	95	+62.500%
2026-07-07	0.4900	0.8000	0.4000	0.6000	+87.500%	111	75	+73.333%
2026-07-02	0.2400	0.3700	0.1500	0.3200	+28.000%	246	3,575	+225.000%
2026-07-01	0.2000	0.2500	0.1600	0.2500	+19.048%	577	3,575	+316.000%
2026-06-30	0.1700	0.2400	0.1500	0.2100	+40.000%	87	3,519	+395.238%
2026-06-29	0.1800	0.2300	0.1200	0.1500	-25.000%	102	3,494	+593.333%
2026-06-26	0.2600	0.2700	0.1300	0.2000	-9.091%	171	3,419	+420.000%
2026-06-25	0.2100	0.2700	0.2100	0.2200	-15.385%	647	3,316	+372.727%
2026-06-24	0.1900	0.2800	0.1800	0.2600	+62.500%	180	2,877	+300.000%
2026-06-23	0.1300	0.1600	0.1000	0.1600	+45.455%	14	2,702	+550.000%
2026-06-22	0.1200	0.1200	0.0900	0.1100	-15.385%	32	2,690	+845.455%
2026-06-18	0.0900	0.1300	0.0900	0.1300	+18.182%	13	2,494	+700.000%
2026-06-17	0.1500	0.1500	0.1000	0.1100	-35.294%	343	2,494	+845.455%
2026-06-16	0.1600	0.2400	0.1400	0.1700	-19.048%	570	2,494	+511.765%
2026-06-15	0.2100	0.2600	0.2100	0.2100	-32.258%	18	2,145	+395.238%
2026-06-12	0.2600	0.3400	0.2600	0.3100	-6.061%	207	2,140	+235.484%
2026-06-11	0.3800	0.4000	0.3100	0.3300	-10.811%	64	1,999	+215.152%
2026-06-10	0.3500	0.3900	0.3400	0.3700	+5.714%	24	1,969	+181.081%
2026-06-09	0.2500	0.4200	0.2200	0.3500	+29.630%	154	1,946	+197.143%
2026-06-08	0.2300	0.2700	0.2300	0.2700	+35.000%	22	1,831	+285.185%
2026-06-05	0.1800	0.2700	0.1800	0.2000	+53.846%	350	1,812	+420.000%
2026-06-04	0.1500	0.1700	0.0800	0.1300	-13.333%	56	1,500	+700.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	+36.364%	10	1,499	+593.333%
2026-06-02	0.0900	0.1100	0.0900	0.1100	-15.385%	6	1,499	+845.455%
2026-06-01	0.1300	0.1400	0.0800	0.1300	-7.143%	196	1,504	+700.000%
2026-05-29	0.1300	0.1500	0.1200	0.1400	+7.692%	21	1,492	+642.857%
2026-05-28	0.1300	0.1300	0.1300	0.1300	+8.333%	600	1,501	+700.000%
2026-05-27	0.1200	0.1200	0.1200	0.1200	-20.000%	5	1,802	+766.667%
2026-05-26	0.1500	0.1500	0.1500	0.1500	-31.818%	3	1,802	+593.333%
2026-05-22	0.1500	0.2200	0.1500	0.2200	+22.222%	17	1,813	+372.727%
2026-05-21	0.2400	0.2900	0.1700	0.1800	-35.714%	1,017	803	+477.778%
2026-05-20	0.2800	0.2800	0.2800	0.2800	-24.324%	1	803	+271.429%
2026-05-19	0.3500	0.3700	0.3300	0.3700	+23.333%	9	797	+181.081%
2026-05-18	0.3000	0.3000	0.2600	0.3000	+20.000%	52	797	+246.667%
2026-05-15	0.2700	0.3500	0.2000	0.2500	+13.636%	22	797	+316.000%
2026-05-14	0.2500	0.2500	0.2200	0.2200	-15.385%	3	793	+372.727%
2026-05-13	0.1700	0.2600	0.1700	0.2600	-21.212%	13	796	+300.000%
2026-05-12	0.3500	0.3500	0.3300	0.3300	+10.000%	16	796	+215.152%
2026-05-11	0.3200	0.3500	0.2600	0.3000	-14.286%	16	796	+246.667%
2026-05-08	0.4000	0.4000	0.3500	0.3500	-39.655%	98	789	+197.143%
2026-05-07	0.5800	0.5800	0.5800	0.5800	0.000%	10	795	+79.310%
2026-05-04	0.6300	0.6300	0.5700	0.5800	+3.571%	34	785	+79.310%
2026-05-01	0.5600	0.5600	0.5600	0.5600	+5.660%	2	772	+85.714%
2026-04-30	0.5300	0.5300	0.5300	0.5300	-11.667%	1	772	+96.226%
2026-04-29	0.6000	0.6000	0.6000	0.6000	+1.695%	15	772	+73.333%
2026-04-28	0.5900	0.5900	0.5900	0.5900	+28.261%	5	762	+76.271%
2026-04-27	0.4400	0.5000	0.4400	0.4600	+9.524%	32	757	+126.087%
2026-04-24	0.4500	0.4600	0.4200	0.4200	-20.755%	11	743	+147.619%
2026-04-23	0.4300	0.5300	0.4300	0.5300	0.000%	51	744	+96.226%
2026-04-22	0.4400	0.5300	0.4400	0.5300	+6.000%	26	757	+96.226%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-5.660%	3	733	+108.000%
2026-04-20	0.5600	0.5600	0.5300	0.5300	-5.357%	3	733	+96.226%
2026-04-17	0.5100	0.5600	0.4800	0.5600	-1.754%	4	732	+85.714%
2026-04-16	0.6200	0.6200	0.5700	0.5700	-6.557%	9	733	+82.456%
2026-04-15	0.5100	0.6500	0.5100	0.6100	-21.795%	74	732	+70.492%
2026-04-14	0.7500	0.7800	0.7200	0.7800	0.000%	55	782	+33.333%
2026-04-13	0.9700	1.0000	0.7800	0.7800	-18.750%	30	755	+33.333%
2026-04-10	0.8000	0.9600	0.6900	0.9600	+6.667%	229	745	+8.333%
2026-04-09	1.1100	1.1100	0.8800	0.9000	-26.230%	208	746	+15.556%
2026-04-08	1.2200	1.2200	1.2200	1.2200	-9.630%	1	584	-14.754%
2026-04-07	1.2800	1.3500	1.2800	1.3500	+14.407%	26	584	-22.963%
2026-04-02	1.2200	1.2200	1.1800	1.1800	+2.609%	23	573	-11.864%
2026-04-01	1.1500	1.1500	1.1500	1.1500	-8.000%	40	573	-9.565%
2026-03-31	1.3300	1.3700	1.2500	1.2500	-7.407%	101	603	-16.800%
2026-03-30	1.3700	1.3700	1.2900	1.3500	+8.871%	6	523	-22.963%
2026-03-27	1.3300	1.3300	1.2400	1.2400	+0.813%	15	523	-16.129%
2026-03-26	1.2100	1.2300	1.2100	1.2300	+6.957%	5	524	-15.447%
2026-03-25	1.1000	1.1500	1.1000	1.1500	-0.862%	2	529	-9.565%
2026-03-24	1.0900	1.1600	1.0900	1.1600	+6.422%	29	527	-10.345%
2026-03-23	1.0600	1.0900	1.0600	1.0900	-3.540%	11	523	-4.587%
2026-03-20	1.1100	1.1400	1.1100	1.1300	+2.727%	7	528	-7.965%
2026-03-19	1.1800	1.1900	1.1000	1.1000	+2.804%	30	534	-5.455%
2026-03-18	1.0400	1.1200	1.0400	1.0700	+0.943%	23	526	-2.804%
2026-03-17	1.0600	1.1000	1.0600	1.0600	-3.636%	12	525	-1.887%
2026-03-16	1.0300	1.1200	1.0300	1.1000	+0.917%	33	524	-5.455%
2026-03-13	0.9500	1.0900	0.9500	1.0900	+19.780%	38	529	-4.587%
2026-03-12	0.8700	0.9100	0.8600	0.9100	-1.087%	31	542	+14.286%
2026-03-11	0.9200	0.9200	0.9200	0.9200	0.000%	10	561	+13.043%
2026-03-10	0.9100	0.9200	0.9100	0.9200	-8.000%	70	561	+13.043%
2026-03-09	1.0500	1.0500	1.0000	1.0000	-1.961%	28	576	+4.000%
2026-03-06	0.9000	1.0200	0.9000	1.0200	+9.677%	3	576	+1.961%
2026-03-05	0.8300	0.9300	0.8200	0.9300	+8.140%	10	575	+11.828%
2026-03-04	0.8600	0.9000	0.8600	0.8600	-14.000%	9	574	+20.930%
2026-03-03	1.0600	1.0600	0.9200	1.0000	-3.846%	15	579	+4.000%
2026-03-02	1.1100	1.1100	0.9900	1.0400	-1.887%	56	587	0.000%
2026-02-27	0.9600	1.1000	0.9000	1.0600	+35.897%	115	586	-1.887%
2026-02-26	0.8500	0.9800	0.7500	0.7800	+95.000%	131	542	+33.333%
2026-02-04	0.3500	0.4000	0.3500	0.4000	+2.564%	7	514	+160.000%
2026-01-08	0.3900	0.3900	0.3900	0.3900	+21.875%	1	513	+166.667%
2026-01-06	0.3300	0.3300	0.3200	0.3200	-17.949%	3	514	+225.000%
2026-01-05	0.4200	0.4200	0.3900	0.3900	0.000%	2	511	+166.667%
2025-12-31	0.3900	0.3900	0.3900	0.3900	-17.021%	20	511	+166.667%
2025-12-15	0.4700	0.4700	0.4700	0.4700	-16.071%	1	511	+121.277%
2025-11-20	0.6300	0.6300	0.5400	0.5600	-15.152%	11	510	+85.714%
2025-11-19	0.6700	0.7800	0.5600	0.6600	-7.042%	12	519	+57.576%
2025-11-18	0.6300	0.7500	0.6200	0.7100	+7.576%	6	518	+46.479%
2025-11-17	0.6100	0.6700	0.5900	0.6600	+4.762%	4	518	+57.576%
2025-11-14	0.5400	0.6300	0.5400	0.6300	+16.667%	2	519	+65.079%
2025-11-13	0.4400	0.5400	0.4400	0.5400	+3.846%	7	519	+92.593%
2025-11-11	0.5300	0.5300	0.5200	0.5200	-24.638%	4	515	+100.000%
2025-11-07	0.6900	0.6900	0.6900	0.6900	+18.966%	1	515	+50.725%
2025-11-06	0.5800	0.5800	0.5800	0.5800	+9.434%	10	515	+79.310%
2025-11-03	0.5300	0.5300	0.5300	0.5300	+3.922%	10	505	+96.226%
2025-10-27	0.5000	0.5200	0.5000	0.5100	-8.929%	400	830	+103.922%
2025-10-21	0.5600	0.5600	0.5600	0.5600	0.000%	1	830	+85.714%
2025-10-20	0.5600	0.5600	0.5600	0.5600	-12.500%	25	829	+85.714%
2025-10-17	0.6400	0.6400	0.6400	0.6400	+4.918%	1	854	+62.500%
2025-10-16	0.6100	0.6100	0.6100	0.6100	+19.608%	1	854	+70.492%
2025-10-15	0.5100	0.6100	0.5100	0.5100	-36.250%	650	855	+103.922%
2025-09-26	0.8000	0.8000	0.8000	0.8000	+5.263%	50	1,455	+30.000%
2025-09-25	0.7600	0.7600	0.7600	0.7600	+2.703%	50	1,455	+36.842%
2025-09-24	0.7400	0.7400	0.7400	0.7400	-1.333%	1	1,505	+40.541%
2025-09-22	0.7400	0.7500	0.7400	0.7500	+5.634%	30	1,504	+38.667%
2025-09-19	0.7100	0.7100	0.7100	0.7100	-24.468%	1	1,474	+46.479%
2025-09-16	0.9400	0.9400	0.9400	0.9400	-11.321%	1	1,474	+10.638%
2025-09-10	1.0300	1.0600	1.0300	1.0600	-2.752%	4	1,474	-1.887%
2025-09-09	1.0900	1.0900	1.0900	1.0900	-1.802%	5	1,474	-4.587%
2025-08-28	1.1100	1.1100	1.1100	1.1100	-1.770%	20	1,474	-6.306%
2025-08-27	1.1300	1.1300	1.1300	1.1300	-17.518%	5	1,456	-7.965%
2025-08-15	1.3700	1.3700	1.3700	1.3700	+9.600%	5	1,456	-24.088%
2025-08-06	1.2500	1.2500	1.2500	1.2500	-16.107%	1	1,461	-16.800%
2025-07-18	1.4900	1.4900	1.4900	1.4900	-19.459%	5	1,460	-30.201%
2025-07-16	1.8300	1.8500	1.8300	1.8500	-2.632%	5	1,458	-43.784%
2025-07-15	1.9000	1.9000	1.9000	1.9000	+3.825%	5	1,458	-45.263%
2025-07-14	1.8300	1.8300	1.8300	1.8300	-5.670%	1	1,463	-43.169%
2025-07-11	1.9000	1.9700	1.8800	1.9400	+2.646%	215	1,463	-46.392%
2025-07-10	1.8500	1.8900	1.8500	1.8900	+6.780%	2	1,248	-44.974%
2025-07-03	1.8200	1.8200	1.7300	1.7700	+1.143%	177	1,311	-41.243%
2025-06-30	1.7300	1.7500	1.7300	1.7500	-13.366%	180	1,311	-40.571%
2025-06-17	2.0300	2.0300	2.0200	2.0200	-11.013%	2	1,464	-48.515%
2025-06-13	2.2400	2.2900	2.2400	2.2700	+1.794%	408	1,462	-54.185%
2025-06-12	2.2300	2.2300	2.2300	2.2300	+3.721%	100	1,258	-53.363%
2025-06-09	2.1700	2.1700	2.1400	2.1500	-6.114%	322	1,158	-51.628%
2025-06-05	2.2700	2.2900	2.2500	2.2900	+0.881%	520	836	-54.585%
2025-06-03	2.2000	2.3200	2.2000	2.2700	+2.715%	60	316	-54.185%
2025-06-02	2.2500	2.2500	2.2100	2.2100	+20.765%	250	256	-52.941%
2025-05-29	1.8300	1.8300	1.8300	1.8300	+30.714%	1	7	-43.169%
2025-05-21	1.4000	1.4000	1.4000	1.4000	+20.690%	4	6	-25.714%
2025-05-13	1.2100	1.2100	1.1600	1.1600	-33.714%	5	10	-10.345%
2025-04-25	1.7500	1.7500	1.7500	1.7500	0.000%	10	5	-40.571%

.dark-mode .m2TJqR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m2TJqR{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20260717P5EOSE Jul 17 2026 5.00 Put (EOSE260717P00005000)option OPRA

EOSE20260717P5
EOSE Jul 17 2026 5.00 Put (EOSE260717P00005000)
option OPRA