Dark

EOSE20260717P7
EOSE Jul 17 2026 7.00 Put (EOSE260717P00007000)
option OPRA

EOD

Jul 15, 2026

2.48-2.745%(-0.07)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.6200	2.6200	2.1200	2.4800	-2.745%	139	25	0.000%
2026-07-14	2.6400	2.6400	2.5500	2.5500	+34.211%	6	2	-2.745%
2026-07-02	1.5900	1.9300	1.4400	1.9000	+19.497%	164	4,602	+30.526%
2026-07-01	1.3100	1.6000	1.3100	1.5900	+17.778%	396	4,602	+55.975%
2026-06-30	1.2900	1.5200	1.0800	1.3500	+19.469%	91	4,828	+83.704%
2026-06-29	1.3700	1.3900	1.1300	1.1300	-16.912%	125	4,830	+119.469%
2026-06-26	1.3100	1.3600	1.2700	1.3600	+3.030%	22	4,933	+82.353%
2026-06-25	1.3700	1.3800	1.2600	1.3200	-0.752%	15	4,928	+87.879%
2026-06-24	1.2000	1.3800	1.1500	1.3300	+25.472%	81	4,921	+86.466%
2026-06-23	0.8300	1.0700	0.7600	1.0600	+53.623%	438	4,877	+133.962%
2026-06-22	0.6000	0.6900	0.6000	0.6900	+6.154%	57	4,659	+259.420%
2026-06-18	0.5500	0.7700	0.5500	0.6500	-7.143%	645	3,631	+281.538%
2026-06-17	0.7500	0.8000	0.5500	0.7000	-30.000%	1,472	3,631	+254.286%
2026-06-16	1.0000	1.0300	0.7800	1.0000	-13.793%	1,438	3,631	+148.000%
2026-06-15	1.1900	1.2300	1.1200	1.1600	-17.143%	66	2,981	+113.793%
2026-06-12	1.3500	1.4000	1.2000	1.4000	+1.449%	314	2,930	+77.143%
2026-06-11	1.4800	1.4800	1.3800	1.3800	-5.479%	81	2,667	+79.710%
2026-06-10	1.4100	1.5500	1.4100	1.4600	+2.817%	55	2,620	+69.863%
2026-06-09	1.0700	1.6200	1.0300	1.4200	+21.368%	125	2,614	+74.648%
2026-06-08	1.0200	1.1700	1.0200	1.1700	+14.706%	138	2,600	+111.966%
2026-06-05	0.7500	1.1200	0.7500	1.0200	+52.239%	290	2,513	+143.137%
2026-06-04	0.7500	0.8200	0.6700	0.6700	-1.471%	138	2,396	+270.149%
2026-06-03	0.5300	0.6800	0.5100	0.6800	+54.545%	127	2,343	+264.706%
2026-06-02	0.4900	0.4900	0.4200	0.4400	-15.385%	120	2,274	+463.636%
2026-06-01	0.5800	0.6500	0.5200	0.5200	-17.460%	192	2,243	+376.923%
2026-05-29	0.5600	0.6600	0.5600	0.6300	+21.154%	34	2,155	+293.651%
2026-05-28	0.5200	0.5500	0.4900	0.5200	-11.864%	134	2,155	+376.923%
2026-05-27	0.6500	0.7100	0.5900	0.5900	0.000%	46	2,163	+320.339%
2026-05-26	0.6400	0.6500	0.5400	0.5900	-20.270%	284	2,158	+320.339%
2026-05-22	0.6900	0.7500	0.5800	0.7400	-1.333%	43	2,204	+235.135%
2026-05-21	0.9300	0.9300	0.7500	0.7500	-31.818%	83	2,166	+230.667%
2026-05-20	1.1000	1.1000	1.0300	1.1000	-8.333%	50	2,166	+125.455%
2026-05-19	1.2000	1.2700	1.1000	1.2000	+14.286%	271	2,120	+106.667%
2026-05-18	1.0000	1.1300	1.0000	1.0500	+12.903%	20	2,120	+136.190%
2026-05-15	0.8100	0.9800	0.8100	0.9300	+2.198%	16	2,120	+166.667%
2026-05-14	1.1000	1.1000	0.8500	0.9100	+1.111%	45	2,120	+172.527%
2026-05-13	0.7700	0.9200	0.6900	0.9000	-10.891%	60	2,125	+175.556%
2026-05-12	1.0100	1.0100	1.0100	1.0100	+6.316%	20	2,125	+145.545%
2026-05-11	0.8400	1.0100	0.8200	0.9500	-19.492%	359	2,125	+161.053%
2026-05-08	1.2600	1.2600	1.1400	1.1800	-32.571%	44	1,977	+110.169%
2026-05-06	1.7500	1.7500	1.7500	1.7500	-0.568%	1	1,950	+41.714%
2026-05-05	1.6900	1.7600	1.6900	1.7600	+1.734%	46	1,951	+40.909%
2026-05-04	1.6700	1.7300	1.6700	1.7300	+1.765%	41	1,962	+43.353%
2026-04-29	1.6500	1.7000	1.6300	1.7000	+12.583%	313	1,921	+45.882%
2026-04-28	1.5100	1.5100	1.5100	1.5100	+9.420%	1	1,836	+64.238%
2026-04-27	1.1900	1.3800	1.1900	1.3800	+6.977%	21	1,835	+79.710%
2026-04-24	1.2800	1.2900	1.2800	1.2900	-7.194%	2	1,819	+92.248%
2026-04-23	1.4200	1.4200	1.3900	1.3900	-2.797%	9	1,818	+78.417%
2026-04-22	1.4300	1.4300	1.4300	1.4300	+4.380%	66	1,818	+73.427%
2026-04-21	1.3700	1.3700	1.3700	1.3700	-6.164%	12	1,744	+81.022%
2026-04-20	1.4900	1.4900	1.4500	1.4600	-0.680%	13	1,744	+69.863%
2026-04-17	1.3100	1.4800	1.3100	1.4700	-4.545%	25	1,744	+68.707%
2026-04-16	1.5500	1.5500	1.5400	1.5400	-0.645%	3	1,740	+61.039%
2026-04-15	1.5700	1.6500	1.4500	1.5500	-17.989%	151	1,741	+60.000%
2026-04-14	1.7900	1.9300	1.7900	1.8900	-0.526%	68	1,622	+31.217%
2026-04-13	1.9300	1.9300	1.9000	1.9000	-10.377%	91	1,600	+30.526%
2026-04-10	2.0300	2.1200	2.0300	2.1200	+4.433%	26	1,559	+16.981%
2026-04-09	2.3400	2.3400	2.0300	2.0300	-25.641%	77	1,548	+22.167%
2026-04-08	2.4100	2.7300	2.3900	2.7300	+1.111%	5	1,563	-9.158%
2026-04-07	2.7000	2.7000	2.7000	2.7000	+4.651%	1	1,561	-8.148%
2026-04-06	2.5800	2.5800	2.5800	2.5800	-8.511%	20	1,560	-3.876%
2026-03-31	2.8200	2.8200	2.8200	2.8200	-4.407%	1	1,560	-12.057%
2026-03-30	2.7300	2.9500	2.7300	2.9500	+8.059%	5	1,559	-15.932%
2026-03-27	2.7500	2.7500	2.7300	2.7300	+3.019%	4	1,559	-9.158%
2026-03-26	2.5700	2.6900	2.5700	2.6500	+3.113%	6	1,559	-6.415%
2026-03-25	2.5200	2.5700	2.5200	2.5700	-0.772%	134	1,564	-3.502%
2026-03-23	2.5900	2.5900	2.5900	2.5900	+4.016%	2	1,577	-4.247%
2026-03-19	2.4800	2.4900	2.4800	2.4900	+1.633%	50	1,579	-0.402%
2026-03-17	2.4700	2.4700	2.4500	2.4500	+8.889%	320	1,578	+1.224%
2026-03-16	2.2100	2.2500	2.2100	2.2500	+13.636%	3	1,613	+10.222%
2026-03-12	2.0400	2.0400	1.9800	1.9800	-3.883%	20	1,615	+25.253%
2026-03-11	1.9500	2.0600	1.9500	2.0600	-13.808%	23	1,635	+20.388%
2026-03-09	2.3900	2.3900	2.3900	2.3900	+9.132%	66	1,612	+3.766%
2026-03-06	2.1000	2.1900	2.1000	2.1900	+5.797%	130	1,612	+13.242%
2026-03-05	1.9400	2.0700	1.9400	2.0700	+7.813%	10	1,607	+19.807%
2026-03-04	2.1200	2.1200	1.9200	1.9200	-11.927%	52	1,604	+29.167%
2026-03-03	2.3000	2.3000	2.1800	2.1800	0.000%	36	1,610	+13.761%
2026-03-02	2.2500	2.2700	2.1500	2.1800	+1.395%	67	1,614	+13.761%
2026-02-27	2.2600	2.3500	2.1500	2.1500	+12.565%	364	1,620	+15.349%
2026-02-26	1.8600	2.0800	1.6900	1.9100	+101.053%	1,130	1,504	+29.843%
2026-02-24	0.9500	0.9500	0.9500	0.9500	-11.215%	2	652	+161.053%
2026-02-23	1.0700	1.0700	1.0700	1.0700	+11.458%	52	650	+131.776%
2026-02-20	0.9600	0.9600	0.9600	0.9600	+1.053%	10	598	+158.333%
2026-02-19	0.9300	0.9500	0.9300	0.9500	+7.955%	36	591	+161.053%
2026-02-18	0.8800	0.8800	0.8800	0.8800	-16.190%	7	556	+181.818%
2026-02-17	1.0400	1.0500	1.0400	1.0500	0.000%	2	549	+136.190%
2026-02-12	1.0500	1.0500	1.0200	1.0500	+9.375%	5	548	+136.190%
2026-02-06	0.9600	0.9600	0.9600	0.9600	-4.000%	3	543	+158.333%
2026-02-05	1.0000	1.0000	1.0000	1.0000	+88.679%	1	546	+148.000%
2026-02-03	0.5300	0.5300	0.5300	0.5300	-24.286%	5	547	+367.925%
2026-02-02	0.6200	0.7000	0.6200	0.7000	+32.075%	16	552	+254.286%
2026-01-29	0.5300	0.5300	0.5300	0.5300	+3.922%	1	544	+367.925%
2026-01-26	0.5100	0.5100	0.5100	0.5100	+27.500%	10	543	+386.275%
2026-01-23	0.4000	0.4000	0.4000	0.4000	+11.111%	80	537	+520.000%
2026-01-22	0.3300	0.3600	0.3300	0.3600	-37.931%	3	537	+588.889%
2026-01-20	0.6000	0.6000	0.5800	0.5800	-3.333%	24	538	+327.586%
2026-01-16	0.7000	0.7000	0.6000	0.6000	+9.091%	3	523	+313.333%
2026-01-13	0.5500	0.5500	0.5500	0.5500	-31.250%	22	523	+350.909%
2026-01-09	0.8000	0.8000	0.8000	0.8000	+9.589%	3	536	+210.000%
2026-01-08	0.7300	0.7300	0.6400	0.7300	-5.195%	5	534	+239.726%
2026-01-07	0.6800	0.7700	0.6800	0.7700	-1.282%	2	534	+222.078%
2026-01-06	0.7500	0.7800	0.7500	0.7800	0.000%	2	535	+217.949%
2026-01-05	0.7800	0.7800	0.7800	0.7800	-4.878%	100	535	+217.949%
2026-01-02	0.8200	0.8200	0.8200	0.8200	-15.464%	30	535	+202.439%
2025-12-31	0.9500	0.9700	0.9500	0.9700	+7.778%	50	525	+155.670%
2025-12-22	0.9000	0.9000	0.9000	0.9000	-16.667%	25	525	+175.556%
2025-12-18	1.1300	1.1300	1.0700	1.0800	+1.887%	81	500	+129.630%
2025-12-17	1.0400	1.0600	1.0400	1.0600	-0.935%	60	420	+133.962%
2025-12-16	1.0700	1.0700	1.0700	1.0700	+30.488%	3	367	+131.776%
2025-12-12	0.8300	0.8900	0.8000	0.8200	+3.797%	8	367	+202.439%
2025-12-11	1.0200	1.0200	0.7700	0.7900	-12.222%	10	368	+213.924%
2025-12-09	0.9000	0.9400	0.9000	0.9000	-6.250%	3	368	+175.556%
2025-12-05	0.9400	1.0100	0.9400	0.9600	+4.348%	107	371	+158.333%
2025-12-04	0.9500	1.0700	0.8600	0.9200	-19.298%	24	438	+169.565%
2025-12-02	1.1000	1.1400	1.0300	1.1400	+8.571%	9	440	+117.544%
2025-12-01	1.0500	1.0500	1.0500	1.0500	+11.702%	1	432	+136.190%
2025-11-28	0.9900	1.0500	0.9400	0.9400	-34.722%	32	431	+163.830%
2025-11-21	1.2700	1.4400	1.2400	1.4400	+13.386%	4	461	+72.222%
2025-11-20	1.1000	1.2700	1.1000	1.2700	-2.308%	48	459	+95.276%
2025-11-19	1.3000	1.3000	1.3000	1.3000	+6.557%	1	432	+90.769%
2025-11-17	1.2100	1.2200	1.2100	1.2200	+6.087%	10	432	+103.279%
2025-11-13	1.0500	1.1500	1.0500	1.1500	+9.524%	42	427	+115.652%
2025-11-12	1.0200	1.0500	1.0200	1.0500	-6.250%	92	428	+136.190%
2025-11-06	1.1200	1.1200	1.1200	1.1200	-8.943%	1	343	+121.429%
2025-11-05	1.2300	1.2300	1.2300	1.2300	+12.844%	4	342	+101.626%
2025-11-03	1.0700	1.0900	1.0700	1.0900	-18.045%	76	310	+127.523%
2025-10-30	1.3300	1.3300	1.3300	1.3300	+14.655%	5	310	+86.466%
2025-10-29	1.2100	1.2100	1.1600	1.1600	+3.571%	34	305	+113.793%
2025-10-28	1.1200	1.1200	1.1200	1.1200	+1.818%	30	335	+121.429%
2025-10-23	1.1000	1.1000	1.1000	1.1000	+3.774%	30	365	+125.455%
2025-10-14	1.0600	1.0600	1.0600	1.0600	-8.621%	1	356	+133.962%
2025-10-07	1.1600	1.1600	1.1600	1.1600	-4.132%	20	357	+113.793%
2025-10-06	1.2100	1.2100	1.2100	1.2100	-5.469%	20	357	+104.959%
2025-10-03	1.2500	1.2800	1.2500	1.2800	-3.759%	29	337	+93.750%
2025-10-02	1.3300	1.3300	1.3300	1.3300	+1.527%	4	337	+86.466%
2025-10-01	1.3100	1.3100	1.3100	1.3100	-11.486%	4	337	+89.313%
2025-09-29	1.5500	1.5500	1.4800	1.4800	-10.843%	140	337	+67.568%
2025-09-26	1.6200	1.6600	1.6200	1.6600	+12.925%	20	393	+49.398%
2025-09-24	1.5600	1.5600	1.4700	1.4700	-5.769%	8	373	+68.707%
2025-09-23	1.5600	1.5600	1.5600	1.5600	+0.645%	1	371	+58.974%
2025-09-19	1.5500	1.5500	1.5500	1.5500	-9.357%	22	370	+60.000%
2025-09-18	1.7100	1.7100	1.7100	1.7100	-15.764%	5	348	+45.029%
2025-09-11	2.0300	2.0300	2.0300	2.0300	-9.778%	5	343	+22.167%
2025-09-10	2.2500	2.2500	2.2500	2.2500	+14.796%	5	343	+10.222%
2025-09-03	1.9600	1.9600	1.9600	1.9600	-4.390%	30	338	+26.531%
2025-09-02	2.0700	2.2000	2.0500	2.0500	-8.072%	70	308	+20.976%
2025-08-28	2.1600	2.2300	2.1600	2.2300	-7.083%	31	288	+11.211%
2025-08-25	2.4600	2.4600	2.4000	2.4000	-6.615%	140	257	+3.333%
2025-08-14	2.5700	2.5700	2.5700	2.5700	-1.154%	2	217	-3.502%
2025-07-30	2.6000	2.6000	2.6000	2.6000	-1.887%	5	215	-4.615%
2025-07-28	2.6500	2.6500	2.6500	2.6500	-17.188%	10	218	-6.415%
2025-07-15	3.1000	3.2000	3.1000	3.2000	+2.894%	10	208	-22.500%
2025-07-03	3.1500	3.2000	3.1100	3.1100	-12.394%	866	375	-20.257%
2025-06-23	3.5500	3.5500	3.5500	3.5500	-4.054%	1	375	-30.141%
2025-06-09	3.8000	3.8000	3.7000	3.7000	-3.896%	25	374	-32.973%
2025-06-05	3.8900	3.8900	3.8000	3.8500	0.000%	94	349	-35.584%
2025-06-03	3.8800	3.8800	3.8500	3.8500	+2.667%	15	255	-35.584%
2025-06-02	3.8000	3.8000	3.7500	3.7500	0.000%	20	241	-33.867%
2025-05-30	3.7700	3.7700	3.7500	3.7500	+41.509%	342	226	-33.867%
2025-05-23	2.6500	2.6500	2.6500	2.6500	+0.760%	10	50	-6.415%
2025-05-21	2.6500	2.6500	2.6300	2.6300	0.000%	50	50	-5.703%

.dark-mode .Hzmqrp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hzmqrp{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20260717P7EOSE Jul 17 2026 7.00 Put (EOSE260717P00007000)option OPRA

EOSE20260717P7
EOSE Jul 17 2026 7.00 Put (EOSE260717P00007000)
option OPRA