Dark

EOSE20270115C30
EOSE Jan 15 2027 30.00 Call (EOSE270115C00030000)
option OPRA

EOD

Sep 1, 2026

0.03000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0300	0.0300	0.0200	0.0300	0.000%	14	28,124	0.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	0.000%	10	28,125	0.000%
2026-08-27	0.0300	0.0300	0.0300	0.0300	0.000%	5	28,125	0.000%
2026-08-26	0.0400	0.0400	0.0300	0.0300	-25.000%	72	28,120	0.000%
2026-08-24	0.0400	0.0400	0.0300	0.0400	0.000%	45	28,049	-25.000%
2026-08-21	0.0300	0.0600	0.0300	0.0400	-20.000%	90	28,016	-25.000%
2026-08-17	0.0700	0.0700	0.0500	0.0500	0.000%	2	28,010	-40.000%
2026-08-12	0.1100	0.1100	0.0500	0.0500	-37.500%	126	28,011	-40.000%
2026-08-10	0.0800	0.0800	0.0700	0.0800	-20.000%	16	28,010	-62.500%
2026-08-07	0.0500	0.1000	0.0500	0.1000	+100.000%	11	28,013	-70.000%
2026-08-06	0.0500	0.1200	0.0500	0.0500	-37.500%	62	28,014	-40.000%
2026-08-05	0.0800	0.0800	0.0800	0.0800	-27.273%	1	28,010	-62.500%
2026-08-04	0.2000	0.2000	0.0800	0.1100	+120.000%	1,638	28,011	-72.727%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-78.261%	10	29,635	-40.000%
2026-07-30	0.1000	0.2300	0.0800	0.2300	+666.667%	26	29,635	-86.957%
2026-07-28	0.0900	0.0900	0.0300	0.0300	-62.500%	80	29,619	0.000%
2026-07-27	0.0800	0.0800	0.0700	0.0800	-11.111%	34	29,605	-62.500%
2026-07-24	0.0900	0.0900	0.0900	0.0900	-64.000%	100	29,598	-66.667%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+47.059%	20	33,294	-88.000%
2026-07-01	0.1900	0.1900	0.1700	0.1700	-5.556%	3	33,294	-82.353%
2026-06-30	0.1700	0.1800	0.1700	0.1800	-10.000%	11	33,295	-83.333%
2026-06-29	0.2400	0.2400	0.2000	0.2000	-16.667%	102	33,295	-85.000%
2026-06-25	0.2400	0.2400	0.2400	0.2400	-4.000%	5	33,289	-87.500%
2026-06-24	0.2400	0.2500	0.2400	0.2500	-16.667%	25	33,289	-88.000%
2026-06-23	0.3500	0.3500	0.3000	0.3000	-37.500%	40	33,287	-90.000%
2026-06-18	0.4800	0.4800	0.4800	0.4800	-18.644%	5	33,287	-93.750%
2026-06-17	0.5000	0.5900	0.5000	0.5900	+25.532%	121	33,287	-94.915%
2026-06-16	0.4000	0.4700	0.4000	0.4700	+38.235%	68	33,287	-93.617%
2026-06-15	0.3300	0.4000	0.3300	0.3400	0.000%	26	33,331	-91.176%
2026-06-12	0.3500	0.3800	0.3400	0.3400	+6.250%	31	33,332	-91.176%
2026-06-11	0.3000	0.3200	0.2700	0.3200	-3.030%	152	33,332	-90.625%
2026-06-10	0.3800	0.3800	0.3300	0.3300	-15.385%	16	33,466	-90.909%
2026-06-09	0.4100	0.4100	0.3400	0.3900	-11.364%	11	33,465	-92.308%
2026-06-08	0.4000	0.4500	0.4000	0.4400	+7.317%	204	33,465	-93.182%
2026-06-05	0.5000	0.5000	0.3100	0.4100	-34.921%	43	33,282	-92.683%
2026-06-04	0.6700	0.6700	0.4000	0.6300	-11.268%	251	33,284	-95.238%
2026-06-03	0.8200	0.8200	0.7100	0.7100	-22.826%	114	33,322	-95.775%
2026-06-02	0.8000	0.9200	0.6800	0.9200	+19.481%	317	33,322	-96.739%
2026-06-01	0.8500	0.8500	0.5500	0.7700	+22.222%	50	33,356	-96.104%
2026-05-29	0.6700	0.6700	0.6200	0.6300	-17.105%	409	33,356	-95.238%
2026-05-28	0.6400	0.8000	0.6400	0.7600	+24.590%	633	33,357	-96.053%
2026-05-27	0.6100	0.6500	0.5800	0.6100	-17.568%	663	33,467	-95.082%
2026-05-26	0.6000	0.7400	0.6000	0.7400	+21.311%	534	32,869	-95.946%
2026-05-22	0.6100	0.6100	0.6100	0.6100	+15.094%	1	32,513	-95.082%
2026-05-21	0.4700	0.5600	0.4700	0.5300	+15.217%	510	32,188	-94.340%
2026-05-20	0.3800	0.4600	0.3800	0.4600	+43.750%	1,010	32,188	-93.478%
2026-05-19	0.4100	0.4100	0.3200	0.3200	-34.694%	285	33,233	-90.625%
2026-05-18	0.5900	0.5900	0.4600	0.4900	-15.517%	1,093	33,233	-93.878%
2026-05-15	0.6000	0.6000	0.5500	0.5800	-20.548%	59	33,233	-94.828%
2026-05-14	0.5500	0.7300	0.5000	0.7300	+4.286%	87	33,290	-95.890%
2026-05-13	0.9500	1.0200	0.6500	0.7000	+4.478%	861	33,059	-95.714%
2026-05-12	0.7500	0.7500	0.5500	0.6700	-22.989%	646	33,059	-95.522%
2026-05-11	0.6100	0.9600	0.6100	0.8700	+61.111%	671	33,059	-96.552%
2026-05-08	0.4000	0.6000	0.4000	0.5400	+54.286%	1,150	33,516	-94.444%
2026-05-07	0.3300	0.3600	0.3300	0.3500	+6.061%	42	32,809	-91.429%
2026-05-06	0.3300	0.3300	0.3300	0.3300	+17.857%	1	32,769	-90.909%
2026-05-05	0.3100	0.3100	0.2800	0.2800	-9.677%	2	32,769	-89.286%
2026-05-04	0.3300	0.3500	0.2400	0.3100	-13.889%	352	32,770	-90.323%
2026-05-01	0.3900	0.4100	0.3600	0.3600	-7.692%	431	32,961	-91.667%
2026-04-30	0.3700	0.3900	0.3700	0.3900	-2.500%	501	32,961	-92.308%
2026-04-29	0.4300	0.4300	0.3900	0.4000	-9.091%	351	32,962	-92.500%
2026-04-28	0.4500	0.4500	0.4400	0.4400	-12.000%	5	32,847	-93.182%
2026-04-27	0.5900	0.5900	0.5000	0.5000	-15.254%	98	32,849	-94.000%
2026-04-24	0.5400	0.6700	0.5400	0.5900	+43.902%	253	32,843	-94.915%
2026-04-23	0.4300	0.4300	0.4100	0.4100	-18.000%	6	32,693	-92.683%
2026-04-22	0.4500	0.5300	0.4400	0.5000	0.000%	14,497	32,693	-94.000%
2026-04-21	0.4900	0.5000	0.4600	0.5000	+4.167%	553	34,990	-94.000%
2026-04-20	0.4800	0.4800	0.4800	0.4800	-14.286%	1	34,990	-93.750%
2026-04-17	0.6000	0.6000	0.5000	0.5600	+12.000%	342	34,990	-94.643%
2026-04-16	0.5200	0.5200	0.4800	0.5000	+2.041%	95	35,023	-94.000%
2026-04-15	0.5800	0.6100	0.4200	0.4900	+28.947%	178	34,957	-93.878%
2026-04-14	0.5100	0.5100	0.3100	0.3800	0.000%	2,034	34,936	-92.105%
2026-04-13	0.2900	0.3800	0.2900	0.3800	+22.581%	30	34,926	-92.105%
2026-04-10	0.4000	0.4100	0.2500	0.3100	-13.889%	2,032	34,926	-90.323%
2026-04-09	0.2300	0.3600	0.2300	0.3600	+125.000%	837	34,761	-91.667%
2026-04-08	0.1600	0.1600	0.1600	0.1600	0.000%	1	34,291	-81.250%
2026-04-07	0.1900	0.1900	0.1600	0.1600	-23.810%	22	34,292	-81.250%
2026-04-06	0.2000	0.2100	0.1900	0.2100	-4.545%	31	34,289	-85.714%
2026-04-02	0.2200	0.2200	0.2200	0.2200	-4.348%	16	34,289	-86.364%
2026-04-01	0.2300	0.2500	0.2300	0.2300	-8.000%	27	34,289	-86.957%
2026-03-31	0.2200	0.2500	0.1900	0.2500	+19.048%	38	34,305	-88.000%
2026-03-30	0.2200	0.2200	0.1800	0.2100	+5.000%	84	34,323	-85.714%
2026-03-27	0.2000	0.2000	0.1900	0.2000	-4.762%	23	34,396	-85.000%
2026-03-26	0.2100	0.2300	0.2100	0.2100	-8.696%	8	34,408	-85.714%
2026-03-25	0.2600	0.2600	0.2200	0.2300	-4.167%	66	34,411	-86.957%
2026-03-24	0.2700	0.2800	0.2300	0.2400	-4.000%	27	34,423	-87.500%
2026-03-23	0.2600	0.3900	0.2500	0.2500	-7.407%	934	34,427	-88.000%
2026-03-20	0.3200	0.3200	0.2700	0.2700	-6.897%	39	35,169	-88.889%
2026-03-19	0.2800	0.3100	0.2500	0.2900	+3.571%	1,597	35,171	-89.655%
2026-03-18	0.3100	0.3100	0.2600	0.2800	-15.152%	83	36,411	-89.286%
2026-03-17	0.2700	0.3300	0.2700	0.3300	+3.125%	26	36,434	-90.909%
2026-03-16	0.3500	0.3500	0.3200	0.3200	-20.000%	16	36,434	-90.625%
2026-03-13	0.4000	0.4400	0.3900	0.4000	-25.926%	210	36,435	-92.500%
2026-03-12	0.5400	0.5400	0.5400	0.5400	+28.571%	5	36,429	-94.444%
2026-03-11	0.4400	0.4400	0.4200	0.4200	-6.667%	8	36,429	-92.857%
2026-03-10	0.4800	0.5500	0.4400	0.4500	0.000%	2,040	36,430	-93.333%
2026-03-09	0.4300	0.5100	0.4000	0.4500	-6.250%	90	34,480	-93.333%
2026-03-06	0.5100	0.5200	0.4800	0.4800	-5.882%	10	34,490	-93.750%
2026-03-05	0.5300	0.5800	0.5100	0.5100	0.000%	2,028	34,492	-94.118%
2026-03-04	0.4300	0.5400	0.4300	0.5100	+41.667%	461	32,551	-94.118%
2026-03-03	0.4100	0.4200	0.3300	0.3600	0.000%	588	32,662	-91.667%
2026-03-02	0.3200	0.4000	0.3000	0.3600	+12.500%	1,092	33,170	-91.667%
2026-02-27	0.3500	0.4000	0.2300	0.3200	-30.435%	2,892	34,102	-90.625%
2026-02-26	0.6500	0.7700	0.4300	0.4600	-73.099%	10,374	35,313	-93.478%
2026-02-25	1.9500	2.0000	1.7100	1.7100	+6.875%	63	31,626	-98.246%
2026-02-24	1.3000	1.6000	1.3000	1.6000	+2.564%	35	31,626	-98.125%
2026-02-23	1.4500	1.5600	1.2600	1.5600	+3.311%	37	31,626	-98.077%
2026-02-20	1.6000	1.6900	1.4700	1.5100	-12.209%	55	31,631	-98.013%
2026-02-19	1.7800	1.8600	1.7200	1.7200	-11.340%	87	31,640	-98.256%
2026-02-18	1.9000	2.0500	1.8900	1.9400	+8.989%	31	31,607	-98.454%
2026-02-17	1.7300	1.8900	1.6700	1.7800	+7.879%	276	31,602	-98.315%
2026-02-13	1.6800	1.9700	1.6500	1.6500	+0.610%	121	31,948	-98.182%
2026-02-12	1.9000	1.9000	1.6400	1.6400	-20.000%	1,086	31,948	-98.171%
2026-02-11	2.2700	2.2700	1.8200	2.0500	-9.692%	460	31,189	-98.537%
2026-02-10	2.4000	2.4500	2.2700	2.2700	-16.544%	563	31,228	-98.678%
2026-02-09	2.4000	2.7200	2.3000	2.7200	+26.512%	34	31,758	-98.897%
2026-02-06	1.9300	2.2000	1.9200	2.1500	+18.785%	190	31,750	-98.605%
2026-02-05	2.1500	2.1500	1.7400	1.8100	-18.834%	800	31,750	-98.343%
2026-02-04	2.4000	2.4500	1.8500	2.2300	-24.150%	6,872	28,665	-98.655%
2026-02-03	2.9400	3.0000	2.5200	2.9400	+1.379%	146	26,421	-98.980%
2026-02-02	2.9500	2.9500	2.5100	2.9000	-3.333%	561	26,475	-98.966%
2026-01-30	3.5000	3.5000	2.9700	3.0000	-15.966%	121	26,899	-99.000%
2026-01-29	3.8700	4.0000	3.3000	3.5700	-7.752%	46	26,923	-99.160%
2026-01-28	3.6000	4.0000	3.3500	3.8700	+19.077%	322	26,917	-99.225%
2026-01-27	3.3000	3.7500	3.2500	3.2500	-8.192%	202	26,932	-99.077%
2026-01-26	3.8000	3.9000	3.4500	3.5400	-13.659%	408	26,887	-99.153%
2026-01-23	4.5000	4.5000	4.0500	4.1000	-11.828%	294	27,100	-99.268%
2026-01-22	4.4300	4.8500	4.3500	4.6500	+9.412%	1,174	27,092	-99.355%
2026-01-21	4.6000	4.6000	3.4000	4.2500	-1.163%	275	26,755	-99.294%
2026-01-20	4.3500	4.9500	4.0100	4.3000	-1.149%	1,587	26,896	-99.302%
2026-01-16	4.1000	4.7500	4.1000	4.3500	+3.571%	615	26,619	-99.310%
2026-01-15	4.3300	4.8000	4.2000	4.2000	-3.448%	645	26,619	-99.286%
2026-01-14	3.8500	4.5000	3.5000	4.3500	+6.357%	2,507	26,558	-99.310%
2026-01-13	4.0900	4.5500	3.8000	4.0900	+6.234%	461	25,389	-99.267%
2026-01-12	3.4000	4.2500	3.4000	3.8500	+20.313%	2,010	25,227	-99.221%
2026-01-09	2.8500	3.2600	2.7400	3.2000	+17.647%	168	24,523	-99.063%
2026-01-08	2.5100	2.8500	2.5100	2.7200	+4.615%	180	24,517	-98.897%
2026-01-07	2.8700	3.0000	2.6000	2.6000	-2.985%	51	24,487	-98.846%
2026-01-06	2.4900	2.7000	2.4200	2.6800	+8.065%	218	24,508	-98.881%
2026-01-05	2.5000	2.5000	2.3500	2.4800	+7.826%	42	24,489	-98.790%
2026-01-02	1.9300	2.4700	1.9300	2.3000	+28.492%	797	24,489	-98.696%
2025-12-31	1.8200	1.8500	1.7700	1.7900	-3.243%	253	24,377	-98.324%
2025-12-30	1.8500	1.9400	1.8000	1.8500	-0.538%	204	24,377	-98.378%
2025-12-29	1.9500	1.9600	1.8200	1.8600	-7.000%	616	24,371	-98.387%
2025-12-26	2.0700	2.0900	2.0000	2.0000	-6.542%	197	24,123	-98.500%
2025-12-24	2.0500	2.1500	2.0500	2.1400	-0.465%	246	23,996	-98.598%
2025-12-23	2.3900	2.4800	2.0500	2.1500	-15.686%	1,458	23,996	-98.605%
2025-12-22	2.6700	2.7100	2.4800	2.5500	-3.774%	141	22,890	-98.824%
2025-12-19	2.5300	2.7000	2.5000	2.6500	+9.959%	262	22,837	-98.868%
2025-12-18	2.9000	2.9000	2.4000	2.4100	+0.417%	263	22,614	-98.755%
2025-12-17	2.7000	2.7500	2.4000	2.4000	-10.448%	201	22,385	-98.750%
2025-12-16	2.9200	3.0400	2.6400	2.6800	-10.667%	247	22,314	-98.881%
2025-12-15	3.2500	3.2500	3.0000	3.0000	-17.808%	41	22,202	-99.000%
2025-12-12	4.0600	4.0600	3.6000	3.6500	-13.507%	7	22,187	-99.178%
2025-12-11	3.5500	4.5000	3.2000	4.2200	+20.571%	128	22,188	-99.289%
2025-12-10	3.5000	3.6000	3.5000	3.5000	-5.405%	34	22,217	-99.143%
2025-12-09	3.7800	4.0000	3.4200	3.7000	+5.714%	46	22,183	-99.189%
2025-12-08	3.5000	3.6200	3.3500	3.5000	-5.405%	31	22,172	-99.143%
2025-12-05	3.7200	3.7500	3.7000	3.7000	-8.642%	4	22,170	-99.189%
2025-12-04	3.0400	4.2000	3.0400	4.0500	+53.992%	221	22,169	-99.259%
2025-12-03	2.6700	2.7000	2.4400	2.6300	-5.735%	145	22,198	-98.859%
2025-12-02	3.1500	3.1500	2.5900	2.7900	-6.376%	74	22,124	-98.925%
2025-12-01	3.3800	3.5000	2.9800	2.9800	-19.677%	101	22,085	-98.993%
2025-11-28	3.4500	3.7600	3.3500	3.7100	+14.154%	274	22,058	-99.191%
2025-11-26	3.1900	3.3500	3.1500	3.2500	+16.487%	59	22,082	-99.077%
2025-11-25	3.0300	3.1000	2.7900	2.7900	-3.460%	45	22,082	-98.925%
2025-11-24	2.9800	3.2000	2.7800	2.8900	+3.214%	98	22,039	-98.962%
2025-11-21	3.1500	3.1500	2.5000	2.8000	-9.385%	931	21,995	-98.929%
2025-11-20	3.4000	3.6000	2.9700	3.0900	+6.552%	444	22,193	-99.029%
2025-11-19	2.9700	3.3000	2.7200	2.9000	-19.444%	1,056	22,180	-98.966%
2025-11-18	3.1500	4.0000	2.8000	3.6000	+18.033%	392	21,926	-99.167%
2025-11-17	3.4500	3.8500	3.0000	3.0500	-15.512%	508	21,899	-99.016%
2025-11-14	4.1000	4.6000	3.5500	3.6100	-16.047%	299	21,902	-99.169%
2025-11-13	5.3800	5.3800	4.1000	4.3000	-22.939%	312	21,855	-99.302%
2025-11-12	6.6000	6.6000	4.7900	5.5800	-11.429%	359	22,091	-99.462%
2025-11-11	6.0500	6.4300	5.8500	6.3000	-4.977%	1,058	22,128	-99.524%
2025-11-10	5.9500	7.1500	5.5000	6.6300	+11.429%	840	21,807	-99.548%
2025-11-07	3.8000	6.2000	3.8000	5.9500	+33.708%	1,775	21,989	-99.496%
2025-11-06	4.3000	5.2000	4.3000	4.4500	-1.549%	2,057	21,464	-99.326%
2025-11-05	3.9800	4.8000	3.9700	4.5200	+13.283%	319	20,845	-99.336%
2025-11-04	4.4000	4.5500	3.6000	3.9900	-20.990%	173	20,816	-99.248%
2025-11-03	4.9300	5.0500	4.6500	5.0500	+1.000%	27	20,810	-99.406%
2025-10-31	4.3500	5.0000	4.3000	5.0000	+21.951%	4,615	20,810	-99.400%
2025-10-30	3.5100	4.2000	3.4700	4.1000	0.000%	209	18,333	-99.268%
2025-10-29	4.1000	4.7500	3.9000	4.1000	-7.865%	401	18,331	-99.268%
2025-10-28	4.3400	4.7500	3.9000	4.4500	-1.111%	280	18,027	-99.326%
2025-10-27	4.7500	4.9500	4.4500	4.5000	-8.163%	805	17,407	-99.333%
2025-10-24	4.3700	4.9000	4.3700	4.9000	+25.641%	676	17,407	-99.388%
2025-10-23	4.3800	4.7500	3.9000	3.9000	-11.364%	160	17,176	-99.231%
2025-10-22	4.5000	5.0000	3.8000	4.4000	-9.836%	480	17,191	-99.318%
2025-10-21	5.5500	5.7500	4.6000	4.8800	+14.824%	340	17,354	-99.385%
2025-10-20	4.6500	4.9500	3.9700	4.2500	-14.141%	257	17,155	-99.294%
2025-10-17	4.7000	4.9500	4.0000	4.9500	+7.143%	11,542	17,279	-99.394%
2025-10-16	6.1000	6.1000	4.5500	4.6200	-26.667%	769	6,931	-99.351%
2025-10-15	6.1000	6.7000	5.5000	6.3000	+18.868%	1,251	6,939	-99.524%
2025-10-14	5.0000	6.1500	4.6000	5.3000	+2.913%	1,119	6,110	-99.434%
2025-10-13	3.9000	5.5000	3.9000	5.1500	+58.951%	3,784	5,785	-99.417%
2025-10-10	3.2600	3.7500	3.2000	3.2400	-11.233%	658	2,414	-99.074%
2025-10-09	3.8500	3.8500	3.2400	3.6500	-2.145%	761	0	-99.178%
2025-10-08	3.1000	3.9700	3.1000	3.7300	+20.323%	2,454	0	-99.196%
2025-10-07	3.5500	3.5500	3.0000	3.1000	0.000%	41	0	-99.032%

.dark-mode .B7GGzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B7GGzJ{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20270115C30EOSE Jan 15 2027 30.00 Call (EOSE270115C00030000)option OPRA

EOSE20270115C30
EOSE Jan 15 2027 30.00 Call (EOSE270115C00030000)
option OPRA