Dark

EOSE20270115C17
EOSE Jan 15 2027 17.00 Call (EOSE270115C00017000)
option OPRA

EOD

Sep 1, 2026

0.05000.000%(0.0000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0600	0.0700	0.0400	0.0500	0.000%	19	4,109	0.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	+400.000%	2	4,128	0.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-88.889%	1	4,128	+400.000%
2026-08-26	0.0900	0.0900	0.0900	0.0900	+12.500%	3	4,128	-44.444%
2026-08-25	0.0700	0.0800	0.0700	0.0800	0.000%	3	4,131	-37.500%
2026-08-24	0.0800	0.0900	0.0700	0.0800	-20.000%	49	4,129	-37.500%
2026-08-21	0.0900	0.1000	0.0800	0.1000	+100.000%	93	4,132	-50.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	-44.444%	1	4,082	0.000%
2026-08-19	0.0600	0.1300	0.0600	0.0900	-35.714%	55	4,082	-44.444%
2026-08-14	0.1300	0.1400	0.1300	0.1400	+16.667%	62	4,108	-64.286%
2026-08-13	0.1200	0.1200	0.1200	0.1200	-40.000%	4	4,070	-58.333%
2026-08-12	0.1300	0.2000	0.1300	0.2000	-28.571%	6	4,070	-75.000%
2026-08-11	0.2800	0.2800	0.2800	0.2800	+55.556%	4	4,070	-82.143%
2026-08-10	0.1600	0.1800	0.1000	0.1800	-10.000%	29	4,074	-72.222%
2026-08-07	0.2200	0.2200	0.2000	0.2000	+33.333%	51	4,070	-75.000%
2026-08-06	0.1700	0.1900	0.1500	0.1500	-21.053%	15	4,121	-66.667%
2026-08-05	0.1900	0.1900	0.1900	0.1900	-24.000%	5	4,108	-73.684%
2026-08-04	0.2700	0.2700	0.2500	0.2500	-16.667%	15	4,108	-80.000%
2026-07-31	0.3000	0.3000	0.3000	0.3000	+100.000%	1	4,098	-83.333%
2026-07-30	0.2000	0.2000	0.1500	0.1500	+7.143%	1,003	4,098	-66.667%
2026-07-28	0.0100	0.1400	0.0100	0.1400	0.000%	3	4,546	-64.286%
2026-07-24	0.1400	0.1400	0.1400	0.1400	-68.889%	2	4,547	-64.286%
2026-07-23	0.4500	0.4500	0.4500	0.4500	+12.500%	1	4,546	-88.889%
2026-07-02	0.4800	0.5000	0.4000	0.4000	-29.825%	43	4,599	-87.500%
2026-07-01	0.5100	0.5700	0.4400	0.5700	+26.667%	19	4,599	-91.228%
2026-06-30	0.5500	0.5500	0.4500	0.4500	-25.000%	210	4,599	-88.889%
2026-06-29	0.5700	0.6000	0.5700	0.6000	+9.091%	5	4,509	-91.667%
2026-06-26	0.5700	0.5900	0.5500	0.5500	-6.780%	7	4,510	-90.909%
2026-06-25	0.5900	0.5900	0.5900	0.5900	-16.901%	16	4,511	-91.525%
2026-06-23	0.8100	0.8100	0.7100	0.7100	-37.168%	2	4,511	-92.958%
2026-06-18	1.1300	1.1300	1.1300	1.1300	+4.630%	1	4,509	-95.575%
2026-06-17	1.0700	1.0800	1.0700	1.0800	+20.000%	4	4,509	-95.370%
2026-06-16	0.9000	0.9000	0.8700	0.9000	+12.500%	14	4,509	-94.444%
2026-06-15	0.8000	0.8000	0.8000	0.8000	-2.439%	1	4,510	-93.750%
2026-06-12	0.8200	0.8200	0.8200	0.8200	+3.797%	1	4,509	-93.902%
2026-06-11	0.7000	0.8000	0.6800	0.7900	+8.219%	807	4,508	-93.671%
2026-06-10	0.7000	0.7300	0.7000	0.7300	-6.410%	2	4,435	-93.151%
2026-06-09	0.7800	0.7800	0.7800	0.7800	-22.000%	100	4,435	-93.590%
2026-06-08	1.0000	1.0000	1.0000	1.0000	+11.111%	2	4,435	-95.000%
2026-06-05	1.1300	1.1300	0.9000	0.9000	-30.769%	128	4,437	-94.444%
2026-06-04	1.3300	1.3600	1.2900	1.3000	-16.129%	15	4,437	-96.154%
2026-06-03	1.6100	1.6100	1.4700	1.5500	-21.717%	41	4,427	-96.774%
2026-06-02	1.6000	2.0000	1.6000	1.9800	+41.429%	16	4,422	-97.475%
2026-05-29	1.5700	1.5700	1.3800	1.4000	-17.647%	105	4,438	-96.429%
2026-05-28	1.6000	1.7000	1.5100	1.7000	+23.188%	26	4,504	-97.059%
2026-05-27	1.3800	1.3800	1.3800	1.3800	-13.208%	2	4,514	-96.377%
2026-05-26	1.4300	1.5900	1.4300	1.5900	+38.261%	3	4,512	-96.855%
2026-05-22	1.2900	1.3500	1.1500	1.1500	-10.156%	33	4,488	-95.652%
2026-05-21	1.1400	1.3000	1.1000	1.2800	+42.222%	33	4,514	-96.094%
2026-05-19	0.7700	0.9000	0.7700	0.9000	-26.230%	896	4,514	-94.444%
2026-05-18	1.2200	1.2200	1.2200	1.2200	-7.576%	10	4,522	-95.902%
2026-05-15	1.2900	1.3200	1.2500	1.3200	-5.036%	29	4,522	-96.212%
2026-05-14	0.9500	1.3900	0.9500	1.3900	-12.579%	228	4,524	-96.403%
2026-05-13	1.8300	1.8500	1.5300	1.5900	+8.163%	429	4,843	-96.855%
2026-05-12	1.4700	1.5100	1.3100	1.4700	-14.535%	64	4,843	-96.599%
2026-05-11	1.5300	1.9800	1.5300	1.7200	+43.333%	1,237	4,843	-97.093%
2026-05-08	1.0200	1.3000	0.9900	1.2000	+51.899%	347	5,078	-95.833%
2026-05-07	0.8500	0.8500	0.7800	0.7900	0.000%	19	5,281	-93.671%
2026-05-06	0.7400	0.7900	0.7300	0.7900	+5.333%	3	5,276	-93.671%
2026-05-05	0.7700	0.7800	0.7000	0.7500	-6.250%	48	5,275	-93.333%
2026-05-04	0.7700	0.8100	0.7400	0.8000	-5.882%	48	5,296	-93.750%
2026-05-01	0.8200	0.8500	0.8200	0.8500	-8.602%	5	5,320	-94.118%
2026-04-30	0.8800	0.9300	0.8400	0.9300	+12.048%	24	5,320	-94.624%
2026-04-29	0.8800	0.8800	0.8200	0.8300	-13.542%	213	5,320	-93.976%
2026-04-28	0.9500	0.9600	0.9500	0.9600	-20.000%	205	5,533	-94.792%
2026-04-27	1.2800	1.2800	1.2000	1.2000	-9.774%	2	5,338	-95.833%
2026-04-24	1.4500	1.4500	1.2800	1.3300	+25.472%	64	5,339	-96.241%
2026-04-23	0.9900	1.0600	0.9900	1.0600	-3.636%	2	5,290	-95.283%
2026-04-22	1.1500	1.1600	1.0000	1.1000	+7.843%	7,542	5,290	-95.455%
2026-04-21	1.0200	1.0200	1.0200	1.0200	+2.000%	15	11,080	-95.098%
2026-04-20	1.0700	1.0700	0.9900	1.0000	-19.355%	57	11,080	-95.000%
2026-04-17	1.3000	1.3000	1.2400	1.2400	+11.712%	2	11,081	-95.968%
2026-04-16	1.1200	1.2000	1.0900	1.1100	-2.632%	131	11,082	-95.495%
2026-04-15	1.2000	1.3100	1.0600	1.1400	+42.500%	533	11,022	-95.614%
2026-04-14	0.9000	0.9000	0.8000	0.8000	-5.882%	512	10,865	-93.750%
2026-04-13	0.6500	0.8900	0.6100	0.8500	+41.667%	48	11,367	-94.118%
2026-04-10	0.8700	0.8700	0.6000	0.6000	-17.808%	48	11,415	-91.667%
2026-04-09	0.4900	0.7500	0.4900	0.7300	+62.222%	62	11,413	-93.151%
2026-04-08	0.4500	0.4500	0.4500	0.4500	+21.622%	4	11,447	-88.889%
2026-04-07	0.4700	0.4700	0.3700	0.3700	-19.565%	1,007	11,443	-86.486%
2026-04-06	0.5000	0.5100	0.4600	0.4600	-4.167%	21	10,948	-89.130%
2026-04-02	0.4800	0.4800	0.4800	0.4800	+4.348%	20	10,960	-89.583%
2026-04-01	0.4600	0.4600	0.4600	0.4600	-11.538%	2	10,960	-89.130%
2026-03-31	0.4300	0.5200	0.4300	0.5200	+23.810%	48	10,960	-90.385%
2026-03-30	0.4400	0.4800	0.4200	0.4200	-2.326%	8	10,960	-88.095%
2026-03-27	0.4600	0.5100	0.4200	0.4300	-17.308%	33	10,962	-88.372%
2026-03-26	0.5800	0.5800	0.5000	0.5200	-23.529%	5	10,977	-90.385%
2026-03-25	0.6800	0.6800	0.6800	0.6800	+44.681%	7	10,979	-92.647%
2026-03-24	0.6100	0.6100	0.4700	0.4700	-25.397%	26	10,972	-89.362%
2026-03-23	0.6000	0.6500	0.6000	0.6300	0.000%	709	10,977	-92.063%
2026-03-20	0.6500	0.6900	0.6300	0.6300	-8.696%	5	11,063	-92.063%
2026-03-19	0.6600	0.7100	0.5900	0.6900	+4.545%	419	11,063	-92.754%
2026-03-18	0.7200	0.7700	0.6500	0.6600	-8.333%	440	11,049	-92.424%
2026-03-17	0.7400	0.7600	0.7000	0.7200	+1.408%	412	11,319	-93.056%
2026-03-16	0.8300	0.8600	0.7100	0.7100	-15.476%	44	11,724	-92.958%
2026-03-13	0.8900	1.0100	0.8400	0.8400	-11.579%	11	11,726	-94.048%
2026-03-12	0.9300	0.9500	0.9300	0.9500	-5.000%	37	11,724	-94.737%
2026-03-11	1.0000	1.0000	0.9500	1.0000	-7.407%	861	11,746	-95.000%
2026-03-10	0.9900	1.1000	0.9900	1.0800	+8.000%	30	10,979	-95.370%
2026-03-09	0.8500	1.0000	0.8100	1.0000	0.000%	13	10,972	-95.000%
2026-03-06	1.1400	1.1400	1.0000	1.0000	-11.504%	71	11,093	-95.000%
2026-03-05	1.1300	1.2100	1.1100	1.1300	-0.877%	49	11,108	-95.575%
2026-03-04	1.0000	1.1500	1.0000	1.1400	+22.581%	89	11,109	-95.614%
2026-03-03	0.8900	0.9600	0.7400	0.9300	+16.250%	135	11,096	-94.624%
2026-03-02	0.6900	0.8800	0.6900	0.8000	+11.111%	476	11,098	-93.750%
2026-02-27	0.9000	0.9200	0.6300	0.7200	-30.769%	414	11,120	-93.056%
2026-02-26	1.2600	1.4900	0.9500	1.0400	-68.955%	8,582	11,066	-95.192%
2026-02-25	3.6000	3.6000	3.3000	3.3500	+0.601%	10	4,090	-98.507%
2026-02-24	3.1500	3.4000	3.1500	3.3300	+18.929%	20	4,090	-98.498%
2026-02-23	2.8200	2.8300	2.6100	2.8000	-5.085%	59	4,095	-98.214%
2026-02-20	3.0000	3.1500	2.9000	2.9500	-7.813%	146	4,096	-98.305%
2026-02-19	3.4300	3.4300	3.2000	3.2000	-11.111%	126	4,042	-98.438%
2026-02-18	3.7000	3.7000	3.6000	3.6000	+5.882%	5	3,957	-98.611%
2026-02-17	3.2500	3.4000	3.1000	3.4000	+3.030%	58	3,955	-98.529%
2026-02-13	3.0000	3.4500	3.0000	3.3000	+8.911%	20	3,928	-98.485%
2026-02-12	3.4800	3.4800	3.0300	3.0300	-21.299%	131	3,928	-98.350%
2026-02-11	4.0000	4.0000	3.3500	3.8500	-3.750%	359	3,969	-98.701%
2026-02-10	4.3500	4.3500	4.0000	4.0000	-6.977%	16	3,850	-98.750%
2026-02-09	3.9000	4.3500	3.9000	4.3000	+11.688%	30	3,838	-98.837%
2026-02-06	3.5800	3.9500	3.5000	3.8500	+11.594%	213	3,814	-98.701%
2026-02-05	3.8000	3.8000	3.1500	3.4500	-12.879%	632	3,907	-98.551%
2026-02-04	5.0000	5.0000	3.5500	3.9600	-23.107%	487	4,428	-98.737%
2026-02-03	5.0000	5.2000	4.4600	5.1500	+0.980%	564	4,265	-99.029%
2026-02-02	5.2500	5.2500	4.7000	5.1000	-5.556%	78	4,754	-99.020%
2026-01-30	6.3000	6.3000	5.2000	5.4000	-12.052%	195	4,783	-99.074%
2026-01-29	6.5000	6.5000	5.9000	6.1400	-8.495%	80	4,811	-99.186%
2026-01-28	5.5400	6.7500	5.5400	6.7100	+19.821%	81	4,739	-99.255%
2026-01-27	6.0000	6.3000	5.6000	5.6000	-12.500%	203	4,739	-99.107%
2026-01-26	6.5000	6.5000	5.9800	6.4000	-8.441%	876	4,631	-99.219%
2026-01-23	7.6500	7.6500	6.9900	6.9900	-7.417%	47	4,885	-99.285%
2026-01-22	7.6800	8.0500	7.3000	7.5500	+21.774%	96	4,871	-99.338%
2026-01-21	7.2000	7.5000	5.9000	6.2000	-12.057%	93	4,900	-99.194%
2026-01-20	6.7300	7.9000	6.4500	7.0500	-2.759%	140	4,856	-99.291%
2026-01-16	7.5000	7.9500	7.0000	7.2500	+5.839%	280	5,003	-99.310%
2026-01-15	7.3500	7.8000	6.8500	6.8500	-5.517%	487	5,003	-99.270%
2026-01-14	6.4900	7.4000	6.0500	7.2500	+5.531%	192	5,042	-99.310%
2026-01-13	6.7500	7.5000	6.4500	6.8700	+9.048%	253	5,084	-99.272%
2026-01-12	6.1000	7.1000	6.0500	6.3000	+10.333%	517	5,077	-99.206%
2026-01-09	5.0000	5.8000	4.8500	5.7100	+17.732%	52	5,263	-99.124%
2026-01-08	4.7500	5.3000	4.7500	4.8500	+2.105%	25	5,257	-98.969%
2026-01-07	5.0500	5.4000	4.7000	4.7500	-2.664%	113	5,246	-98.947%
2026-01-06	4.5000	4.9000	4.5000	4.8800	+7.965%	525	5,263	-98.975%
2026-01-05	4.3500	4.6000	4.1000	4.5200	+6.353%	452	5,835	-98.894%
2026-01-02	3.6000	4.3500	3.6000	4.2500	+6.250%	125	5,835	-98.824%
2025-12-31	3.3500	4.0000	3.2000	4.0000	+19.403%	281	5,977	-98.750%
2025-12-30	3.4500	3.5500	3.3500	3.3500	-1.471%	371	5,977	-98.507%
2025-12-29	3.3500	3.6000	3.3000	3.4000	-6.849%	65	6,130	-98.529%
2025-12-26	3.6600	3.6600	3.6500	3.6500	-5.195%	56	6,157	-98.630%
2025-12-24	3.7900	3.8500	3.6900	3.8500	+0.522%	173	5,968	-98.701%
2025-12-23	4.2500	4.2500	3.7500	3.8300	-14.889%	391	5,968	-98.695%
2025-12-22	4.6400	4.7000	4.5000	4.5000	-2.597%	65	5,778	-98.889%
2025-12-19	5.0000	5.0000	4.5400	4.6200	+10.000%	165	5,713	-98.918%
2025-12-18	4.2000	4.6000	4.1000	4.2000	+1.695%	52	5,561	-98.810%
2025-12-17	4.6000	4.6500	4.1300	4.1300	-13.053%	97	5,516	-98.789%
2025-12-16	4.6000	4.8000	4.5500	4.7500	-2.062%	123	5,442	-98.947%
2025-12-15	5.9500	5.9500	4.6000	4.8500	-19.167%	1,022	5,415	-98.969%
2025-12-12	6.7300	6.7300	5.4500	6.0000	-11.111%	31	4,577	-99.167%
2025-12-11	5.4000	6.9500	5.4000	6.7500	+15.385%	323	4,572	-99.259%
2025-12-10	5.8000	6.1000	5.8000	5.8500	-6.400%	11	4,853	-99.145%
2025-12-09	6.6500	6.6500	6.2500	6.2500	+25.251%	10	4,848	-99.200%
2025-12-08	5.9000	6.0000	4.9900	4.9900	-19.256%	11	4,848	-98.998%
2025-12-05	6.2500	6.2500	5.7100	6.1800	-7.761%	518	4,840	-99.191%
2025-12-04	5.2600	6.7000	5.0000	6.7000	+47.903%	431	4,800	-99.254%
2025-12-03	4.4200	4.5300	4.2000	4.5300	+0.667%	149	4,438	-98.896%
2025-12-02	5.0700	5.0700	4.5000	4.5000	-10.000%	263	4,367	-98.889%
2025-12-01	5.4000	5.6800	5.0000	5.0000	-17.081%	24	4,194	-99.000%
2025-11-28	5.6000	6.0300	5.6000	6.0300	+8.845%	6	4,207	-99.171%
2025-11-26	5.0500	5.6000	5.0500	5.5400	+10.800%	11	4,210	-99.097%
2025-11-25	5.3500	5.3500	4.6500	5.0000	+3.306%	92	4,210	-99.000%
2025-11-24	4.8500	5.1000	4.6500	4.8400	+6.374%	42	4,120	-98.967%
2025-11-21	4.8400	5.0100	4.0500	4.5500	-10.784%	705	4,123	-98.901%
2025-11-20	5.6000	5.6000	4.8000	5.1000	+9.914%	11	4,463	-99.020%
2025-11-19	4.6500	5.2000	4.4500	4.6400	-17.876%	296	4,464	-98.922%
2025-11-18	4.9500	5.6500	4.5500	5.6500	+13.226%	27	4,219	-99.115%
2025-11-17	5.3000	5.5500	4.5500	4.9900	-12.456%	372	4,199	-98.998%
2025-11-14	6.0000	6.6000	5.7000	5.7000	-16.176%	746	4,503	-99.123%
2025-11-13	8.2300	8.2300	6.3600	6.8000	-15.000%	183	4,096	-99.265%
2025-11-12	8.7800	8.7800	7.0000	8.0000	-9.297%	674	4,085	-99.375%
2025-11-11	9.2000	9.3000	8.5000	8.8200	-8.790%	252	3,703	-99.433%
2025-11-10	8.4000	9.8500	7.8000	9.6700	+22.405%	350	3,928	-99.483%
2025-11-07	6.2500	8.9000	5.7500	7.9000	+17.037%	387	3,730	-99.367%
2025-11-06	7.0900	7.7000	6.0500	6.7500	+3.053%	120	3,691	-99.259%
2025-11-05	5.8300	6.7000	5.8300	6.5500	+12.350%	137	3,611	-99.237%
2025-11-04	6.3200	6.3500	5.6500	5.8300	-16.714%	75	3,744	-99.142%
2025-11-03	7.1800	7.5500	6.5000	7.0000	-4.762%	41	3,727	-99.286%
2025-10-31	6.0000	7.4500	6.0000	7.3500	+20.492%	410	3,727	-99.320%
2025-10-30	5.5500	6.2700	5.3000	6.1000	+0.826%	148	3,540	-99.180%
2025-10-29	6.3000	6.6300	5.6000	6.0500	-2.419%	486	3,454	-99.174%
2025-10-28	6.5500	6.9000	6.0000	6.2000	-6.203%	397	3,401	-99.194%
2025-10-27	7.2900	7.3500	6.4700	6.6100	-8.828%	947	2,093	-99.244%
2025-10-24	6.0900	7.6500	6.0900	7.2500	+22.881%	606	2,093	-99.310%
2025-10-23	6.4000	6.9000	5.8500	5.9000	-9.231%	670	2,136	-99.153%
2025-10-22	6.5500	7.0600	6.0000	6.5000	-2.256%	208	2,121	-99.231%
2025-10-21	7.4000	8.0000	6.6000	6.6500	+16.667%	140	1,975	-99.248%
2025-10-20	6.8500	7.0000	5.7000	5.7000	-7.468%	502	1,958	-99.123%
2025-10-17	6.6000	7.5000	5.5500	6.1600	-6.667%	41	2,283	-99.188%
2025-10-16	8.6800	8.6800	6.6000	6.6000	-25.000%	559	2,260	-99.242%
2025-10-15	8.9100	9.2500	7.9800	8.8000	+12.102%	129	1,891	-99.432%
2025-10-14	7.4000	8.6000	7.3000	7.8500	+4.667%	283	1,835	-99.363%
2025-10-13	6.0900	7.8000	6.0000	7.5000	+45.631%	629	1,651	-99.333%
2025-10-10	5.2000	6.4500	5.0500	5.1500	-4.097%	256	1,659	-99.029%
2025-10-09	5.9000	6.4000	5.3700	5.3700	-7.254%	354	1,477	-99.069%
2025-10-08	5.3500	6.0500	5.3000	5.7900	+17.683%	474	1,214	-99.136%
2025-10-07	5.5200	5.5200	4.9200	4.9200	-3.529%	47	785	-98.984%
2025-10-06	5.5000	6.0500	5.1000	5.1000	+12.088%	210	781	-99.020%
2025-10-03	5.0000	5.0000	4.5500	4.5500	+8.333%	18	682	-98.901%
2025-10-02	4.4800	4.6000	4.0000	4.2000	+1.205%	42	680	-98.810%
2025-10-01	3.8000	4.1500	3.8000	4.1500	+15.922%	90	665	-98.795%
2025-09-30	3.4000	3.7500	3.4000	3.5800	+6.866%	479	623	-98.603%
2025-09-29	3.2000	3.4000	3.1500	3.3500	+16.319%	11	147	-98.507%
2025-09-25	2.7000	3.2000	2.6800	2.8800	-10.000%	16	143	-98.264%
2025-09-24	2.8000	3.5500	2.8000	3.2000	+15.523%	138	129	-98.438%
2025-09-23	2.7700	2.7700	2.7700	2.7700	0.000%	1	0	-98.195%

.dark-mode .jljhnv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jljhnv{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20270115C17EOSE Jan 15 2027 17.00 Call (EOSE270115C00017000)option OPRA

EOSE20270115C17
EOSE Jan 15 2027 17.00 Call (EOSE270115C00017000)
option OPRA