Dark

EOSE20270115C25
EOSE Jan 15 2027 25.00 Call (EOSE270115C00025000)
option OPRA

Inactive

Jul 2, 2026

0.2000-25.926%(-0.0700)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2300	0.2300	0.2000	0.2000	-25.926%	15	8,769	0.000%
2026-07-01	0.3200	0.3200	0.2500	0.2700	+8.000%	45	8,769	-25.926%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-10.714%	3	8,726	-20.000%
2026-06-29	0.2700	0.3500	0.2700	0.2800	-15.152%	61	8,726	-28.571%
2026-06-24	0.3300	0.3300	0.3300	0.3300	-36.538%	6	8,724	-39.394%
2026-06-23	0.5200	0.5200	0.5200	0.5200	-11.864%	20	8,725	-61.538%
2026-06-22	0.5400	0.6000	0.5400	0.5900	-7.813%	49	8,705	-66.102%
2026-06-18	0.5400	0.6800	0.5400	0.6400	-8.571%	53	8,698	-68.750%
2026-06-17	0.6300	0.7000	0.6300	0.7000	+25.000%	12	8,698	-71.429%
2026-06-16	0.5000	0.5600	0.5000	0.5600	-12.500%	11	8,698	-64.286%
2026-06-15	0.6400	0.6400	0.6400	0.6400	+48.837%	20	8,696	-68.750%
2026-06-11	0.4300	0.4300	0.4300	0.4300	+4.878%	19	8,696	-53.488%
2026-06-10	0.4500	0.4500	0.4100	0.4100	-21.154%	9	8,710	-51.220%
2026-06-09	0.4900	0.5200	0.4900	0.5200	-5.455%	120	8,715	-61.538%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-1.786%	1	8,712	-63.636%
2026-06-05	0.7200	0.7200	0.5200	0.5600	-37.778%	31	8,712	-64.286%
2026-06-03	1.2500	1.2500	0.7300	0.9000	-25.000%	22	8,716	-77.778%
2026-06-02	1.0000	1.2000	1.0000	1.2000	+27.660%	35	8,696	-83.333%
2026-06-01	0.9900	1.0100	0.9400	0.9400	+9.302%	53	8,730	-78.723%
2026-05-29	0.8900	0.8900	0.8600	0.8600	-11.340%	13	8,731	-76.744%
2026-05-28	1.0000	1.0000	0.9600	0.9700	+11.494%	14	8,731	-79.381%
2026-05-27	0.9200	0.9200	0.8000	0.8700	+1.163%	618	8,726	-77.011%
2026-05-26	0.9300	0.9900	0.8600	0.8600	+14.667%	505	8,775	-76.744%
2026-05-22	0.7300	0.7700	0.6600	0.7500	+25.000%	500	8,994	-73.333%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+20.000%	100	8,980	-66.667%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-18.033%	8	8,980	-60.000%
2026-05-18	0.6800	0.7000	0.5900	0.6100	-21.795%	2,127	8,461	-67.213%
2026-05-15	0.7700	0.7800	0.7700	0.7800	-2.500%	50	8,461	-74.359%
2026-05-14	0.7000	0.8800	0.6200	0.8000	-17.526%	290	8,461	-75.000%
2026-05-13	1.2500	1.2500	0.8900	0.9700	+8.989%	242	8,638	-79.381%
2026-05-12	0.8700	0.8900	0.8400	0.8900	-20.536%	233	8,638	-77.528%
2026-05-11	0.8900	1.2400	0.8900	1.1200	+75.000%	1,694	8,638	-82.143%
2026-05-08	0.7600	0.8200	0.6400	0.6400	+60.000%	1,111	8,440	-68.750%
2026-05-07	0.4000	0.4000	0.4000	0.4000	-14.894%	4	8,421	-50.000%
2026-05-06	0.4200	0.4700	0.4100	0.4700	-11.321%	30	8,425	-57.447%
2026-05-04	0.4500	0.5300	0.4500	0.5300	+6.000%	203	8,413	-62.264%
2026-05-01	0.5000	0.5000	0.5000	0.5000	-9.091%	2	8,411	-60.000%
2026-04-29	0.5500	0.5500	0.5500	0.5500	-1.786%	2	8,411	-63.636%
2026-04-28	0.6000	0.6000	0.5400	0.5600	+1.818%	261	8,409	-64.286%
2026-04-27	0.7600	0.7600	0.5500	0.5500	-31.250%	12	8,410	-63.636%
2026-04-24	0.7000	0.8900	0.7000	0.8000	+42.857%	869	8,422	-75.000%
2026-04-23	0.6800	0.6800	0.5600	0.5600	-16.418%	6	8,019	-64.286%
2026-04-22	0.6600	0.6700	0.6200	0.6700	+11.667%	54	8,015	-70.149%
2026-04-21	0.6600	0.6600	0.6000	0.6000	-4.762%	102	7,946	-66.667%
2026-04-20	0.6300	0.6300	0.6300	0.6300	-3.077%	2	7,946	-68.254%
2026-04-17	0.7700	0.7900	0.6500	0.6500	-1.515%	53	7,946	-69.231%
2026-04-16	0.6600	0.6600	0.6600	0.6600	+1.538%	1	7,919	-69.697%
2026-04-15	0.7200	0.7900	0.6500	0.6500	+20.370%	41	7,918	-69.231%
2026-04-14	0.5400	0.5400	0.5400	0.5400	+12.500%	1	7,917	-62.963%
2026-04-13	0.3200	0.5200	0.3200	0.4800	+6.667%	132	7,916	-58.333%
2026-04-09	0.2800	0.4500	0.2800	0.4500	+80.000%	12	7,916	-55.556%
2026-04-08	0.2500	0.2500	0.2500	0.2500	+19.048%	1	7,909	-20.000%
2026-04-07	0.2100	0.2100	0.2100	0.2100	-30.000%	2	7,910	-4.762%
2026-04-06	0.3000	0.3000	0.3000	0.3000	0.000%	2	7,912	-33.333%
2026-04-02	0.3000	0.3000	0.3000	0.3000	+3.448%	24	7,914	-33.333%
2026-04-01	0.3100	0.3100	0.2900	0.2900	-6.452%	5	7,914	-31.034%
2026-03-31	0.3100	0.3100	0.3100	0.3100	+24.000%	1	7,919	-35.484%
2026-03-30	0.2700	0.2700	0.2500	0.2500	-10.714%	201	7,920	-20.000%
2026-03-27	0.2400	0.2800	0.2300	0.2800	-6.667%	201	7,919	-28.571%
2026-03-26	0.3000	0.3100	0.3000	0.3000	-9.091%	202	7,918	-33.333%
2026-03-25	0.3400	0.3400	0.3100	0.3300	0.000%	200	7,918	-39.394%
2026-03-24	0.2700	0.3400	0.2700	0.3300	-5.714%	202	7,918	-39.394%
2026-03-20	0.3600	0.3600	0.3500	0.3500	-22.222%	14	7,920	-42.857%
2026-03-18	0.4500	0.4500	0.4500	0.4500	0.000%	5	7,914	-55.556%
2026-03-16	0.4900	0.4900	0.4500	0.4500	-10.000%	77	7,909	-55.556%
2026-03-13	0.5500	0.5500	0.5000	0.5000	-13.793%	7	7,986	-60.000%
2026-03-12	0.8500	0.8500	0.5800	0.5800	-3.333%	2	7,979	-65.517%
2026-03-11	0.6400	0.6400	0.6000	0.6000	+5.263%	6	7,978	-66.667%
2026-03-10	0.6400	0.6400	0.5700	0.5700	0.000%	9	7,973	-64.912%
2026-03-09	0.5500	0.5700	0.5500	0.5700	-10.938%	7	7,980	-64.912%
2026-03-06	0.6800	0.6800	0.6400	0.6400	-12.329%	21	8,151	-68.750%
2026-03-05	0.7500	0.7500	0.6000	0.7300	+15.873%	443	8,131	-72.603%
2026-03-04	0.7800	0.7800	0.6100	0.6300	+18.868%	21	8,310	-68.254%
2026-03-03	0.5300	0.5800	0.5300	0.5300	+12.766%	513	8,294	-62.264%
2026-03-02	0.4400	0.5000	0.4400	0.4700	+9.302%	54	8,293	-57.447%
2026-02-27	0.4900	0.4900	0.3800	0.4300	-33.846%	275	8,312	-53.488%
2026-02-26	0.9100	0.9100	0.5500	0.6500	-70.455%	3,693	8,404	-69.231%
2026-02-25	2.3500	2.3700	2.2000	2.2000	-3.930%	10	10,131	-90.909%
2026-02-24	1.7700	2.2900	1.7700	2.2900	+34.706%	558	10,131	-91.266%
2026-02-23	1.8700	1.8700	1.6500	1.7000	-12.821%	208	9,701	-88.235%
2026-02-20	2.2300	2.2800	1.9000	1.9500	-15.217%	185	9,556	-89.744%
2026-02-19	2.1400	2.3300	2.0700	2.3000	+0.437%	28	9,480	-91.304%
2026-02-18	2.3600	2.5500	2.2900	2.2900	+1.778%	18	9,452	-91.266%
2026-02-17	2.0200	2.3000	2.0200	2.2500	+2.273%	46	9,438	-91.111%
2026-02-13	2.1400	2.4000	2.0500	2.2000	+5.769%	211	9,304	-90.909%
2026-02-12	2.2900	2.3700	2.0800	2.0800	-13.693%	72	9,304	-90.385%
2026-02-11	2.8000	2.8000	2.2800	2.4100	-10.741%	983	9,297	-91.701%
2026-02-10	2.9800	2.9800	2.7000	2.7000	-9.396%	13	8,431	-92.593%
2026-02-09	2.8000	3.0000	2.8000	2.9800	+19.200%	33	8,419	-93.289%
2026-02-06	2.4500	2.8000	2.4200	2.5000	+8.696%	83	8,404	-92.000%
2026-02-05	2.5500	2.6200	2.0600	2.3000	-16.364%	184	8,384	-91.304%
2026-02-04	3.2500	3.2500	2.4500	2.7500	-25.474%	231	8,468	-92.727%
2026-02-03	3.5500	3.6900	3.1500	3.6900	+4.533%	31	8,346	-94.580%
2026-02-02	3.5700	3.7000	3.2800	3.5300	-4.076%	150	8,363	-94.334%
2026-01-30	4.2500	4.2500	3.6500	3.6800	-15.402%	110	8,308	-94.565%
2026-01-29	4.7500	4.8700	4.0000	4.3500	-9.375%	74	8,248	-95.402%
2026-01-28	3.9500	4.8000	3.9500	4.8000	+14.286%	183	8,206	-95.833%
2026-01-27	4.3000	4.3000	4.0000	4.2000	0.000%	147	8,096	-95.238%
2026-01-26	4.5000	4.5000	4.1000	4.2000	-14.286%	50	8,014	-95.238%
2026-01-23	5.2500	5.3500	4.9000	4.9000	-10.584%	169	7,983	-95.918%
2026-01-22	5.5000	5.8000	5.0500	5.4800	+9.600%	181	7,954	-96.350%
2026-01-21	5.1000	5.2000	4.0500	5.0000	-0.794%	219	7,879	-96.000%
2026-01-20	4.8500	5.8500	4.5500	5.0400	-6.667%	75	7,987	-96.032%
2026-01-16	5.6000	5.6000	4.9500	5.4000	+8.000%	1,444	6,909	-96.296%
2026-01-15	5.2500	5.7000	5.0000	5.0000	-4.762%	2,053	6,909	-96.000%
2026-01-14	4.8400	5.3000	4.4500	5.2500	+5.000%	161	5,034	-96.190%
2026-01-13	5.1000	5.5000	4.8000	5.0000	0.000%	72	5,053	-96.000%
2026-01-12	3.9500	5.0300	3.9000	5.0000	+25.000%	536	5,041	-96.000%
2026-01-09	3.7000	4.0000	3.3500	4.0000	+21.212%	323	4,819	-95.000%
2026-01-08	3.5000	3.8000	3.3000	3.3000	+3.125%	57	4,547	-93.939%
2026-01-07	3.4500	3.4600	3.1000	3.2000	-4.478%	27	4,507	-93.750%
2026-01-06	3.1900	3.3500	3.1500	3.3500	+9.836%	18	4,499	-94.030%
2026-01-05	3.0900	3.1000	3.0500	3.0500	+7.018%	4	4,501	-93.443%
2026-01-02	2.6500	2.9600	2.6500	2.8500	+28.959%	26	4,501	-92.982%
2025-12-31	2.2500	2.3000	2.2000	2.2100	-1.778%	77	4,461	-90.950%
2025-12-30	2.3900	2.3900	2.2500	2.2500	-2.174%	58	4,461	-91.111%
2025-12-29	2.4500	2.4500	2.3000	2.3000	-6.122%	7	4,502	-91.304%
2025-12-26	2.5000	2.6000	2.4500	2.4500	-4.669%	28	4,497	-91.837%
2025-12-24	2.5000	2.5700	2.5000	2.5700	+2.390%	157	4,432	-92.218%
2025-12-23	3.0000	3.0000	2.5000	2.5100	-17.705%	2,362	4,432	-92.032%
2025-12-22	3.2500	3.3500	3.0500	3.0500	-5.573%	77	3,312	-93.443%
2025-12-19	3.1500	3.3500	3.1500	3.2300	+11.379%	13	3,339	-93.808%
2025-12-18	3.1000	3.1000	2.9000	2.9000	-1.024%	15	3,326	-93.103%
2025-12-17	3.2500	3.2500	2.9300	2.9300	-9.846%	118	3,331	-93.174%
2025-12-16	3.4000	3.4500	3.1500	3.2500	-12.869%	18	3,384	-93.846%
2025-12-15	3.5000	4.1500	3.5000	3.7300	-20.638%	80	3,372	-94.638%
2025-12-12	4.2000	4.7000	4.1900	4.7000	-4.472%	153	3,398	-95.745%
2025-12-11	3.8200	5.3000	3.6500	4.9200	+17.143%	67	3,261	-95.935%
2025-12-10	4.7000	4.7000	4.2000	4.2000	-6.040%	16	3,266	-95.238%
2025-12-09	4.7000	4.7000	4.3500	4.4700	-4.894%	93	3,260	-95.526%
2025-12-08	4.2900	4.7000	4.2900	4.7000	+8.046%	7	3,268	-95.745%
2025-12-05	4.3500	4.3500	4.3500	4.3500	-7.447%	26	3,265	-95.402%
2025-12-04	3.5000	4.7000	3.5000	4.7000	+48.265%	17	3,291	-95.745%
2025-12-03	3.2800	3.5000	3.1700	3.1700	-3.939%	11	3,298	-93.691%
2025-12-02	3.5700	3.5700	3.2000	3.3000	-19.512%	37	3,288	-93.939%
2025-12-01	3.7900	4.1500	3.7900	4.1000	-6.818%	5	3,300	-95.122%
2025-11-28	4.3300	4.4000	4.3300	4.4000	-2.222%	8	3,299	-95.455%
2025-11-26	3.7400	4.5000	3.7000	4.5000	+26.761%	49	3,266	-95.556%
2025-11-25	3.5000	3.8000	3.3000	3.5500	+1.429%	13	3,266	-94.366%
2025-11-24	3.6900	3.7000	3.5000	3.5000	+2.639%	8	3,257	-94.286%
2025-11-21	3.7000	3.7500	3.1000	3.4100	-6.319%	14	3,262	-94.135%
2025-11-20	3.9200	4.2500	3.5000	3.6400	+9.970%	272	3,248	-94.505%
2025-11-19	3.5100	4.3000	3.1800	3.3100	-18.873%	51	3,190	-93.958%
2025-11-18	3.6400	4.0800	3.3500	4.0800	+9.973%	97	3,204	-95.098%
2025-11-17	4.5000	4.6000	3.6000	3.7100	-11.667%	73	3,155	-94.609%
2025-11-14	4.4000	5.2000	4.0000	4.2000	-17.647%	125	3,130	-95.238%
2025-11-13	6.1400	6.1500	4.8000	5.1000	-17.742%	129	3,208	-96.078%
2025-11-12	7.0000	7.0000	5.2500	6.2000	-11.175%	362	3,233	-96.774%
2025-11-11	7.2500	7.5000	6.7000	6.9800	-5.676%	376	3,106	-97.135%
2025-11-10	7.0000	8.0000	6.2500	7.4000	+13.846%	1,290	2,817	-97.297%
2025-11-07	5.0000	7.0000	4.6000	6.5000	+18.182%	108	1,766	-96.923%
2025-11-06	5.0800	5.5000	4.8500	5.5000	+7.632%	47	1,817	-96.364%
2025-11-05	4.6300	5.2500	4.4500	5.1100	+9.892%	17	1,826	-96.086%
2025-11-04	4.8600	5.1400	4.5500	4.6500	-17.845%	332	1,830	-95.699%
2025-11-03	5.9000	6.0000	5.2800	5.6600	0.000%	140	1,769	-96.466%
2025-10-31	5.4500	5.6600	5.0000	5.6600	+17.917%	45	1,769	-96.466%
2025-10-30	4.1400	4.8000	4.0200	4.8000	+6.667%	52	1,738	-95.833%
2025-10-29	5.0700	5.0700	4.5000	4.5000	-10.000%	9	1,719	-95.556%
2025-10-28	4.9600	5.1500	4.9600	5.0000	-8.759%	29	1,716	-96.000%
2025-10-27	5.5000	5.9000	5.4800	5.4800	+1.481%	32	1,656	-96.350%
2025-10-24	5.2700	5.5100	5.2700	5.4000	+35.000%	71	1,656	-96.296%
2025-10-23	5.1500	5.3000	4.0000	4.0000	-20.000%	34	1,664	-95.000%
2025-10-22	5.3700	5.3700	4.5000	5.0000	-16.667%	31	1,683	-96.000%
2025-10-21	5.9500	6.3500	5.3000	6.0000	+27.660%	677	1,677	-96.667%
2025-10-20	5.6500	5.6500	4.6000	4.7000	-5.051%	98	1,727	-95.745%
2025-10-17	4.7500	5.2000	4.6000	4.9500	-4.808%	208	1,704	-95.960%
2025-10-16	6.8500	7.1000	5.1000	5.2000	-28.767%	522	1,615	-96.154%
2025-10-15	6.6000	7.5000	6.4000	7.3000	+20.661%	692	1,251	-97.260%
2025-10-14	5.7500	7.5500	5.3000	6.0500	+8.229%	774	678	-96.694%
2025-10-13	4.6500	6.2000	4.6500	5.5900	+39.750%	570	857	-96.422%
2025-10-10	3.9800	4.0000	3.9000	4.0000	-8.046%	50	488	-95.000%
2025-10-09	4.7500	4.7500	4.3500	4.3500	-1.136%	24	0	-95.402%
2025-10-08	3.6500	4.4000	3.5000	4.4000	+22.905%	135	0	-95.455%
2025-10-07	3.7600	3.8800	3.5800	3.5800	0.000%	536	0	-94.413%

.dark-mode .CtJPy8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CtJPy8{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20270115C25EOSE Jan 15 2027 25.00 Call (EOSE270115C00025000)option OPRA

EOSE20270115C25
EOSE Jan 15 2027 25.00 Call (EOSE270115C00025000)
option OPRA