Dark

EOSE20270115P10
EOSE Jan 15 2027 10.00 Put (EOSE270115P00010000)
option OPRA

EOD

Jul 15, 2026

6.00+2.564%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	6.0000	6.0000	6.0000	6.0000	+2.564%	1	1	0.000%
2026-07-14	5.8500	5.8500	5.8500	5.8500	+8.333%	1	1	+2.564%
2026-07-02	5.1800	5.4000	5.1800	5.4000	+6.299%	29	2,554	+11.111%
2026-07-01	5.1500	5.1500	5.0800	5.0800	-1.359%	10	2,554	+18.110%
2026-06-30	5.1000	5.1500	5.0500	5.1500	+5.102%	4	2,554	+16.505%
2026-06-29	5.1500	5.1500	4.9000	4.9000	-2.196%	53	2,555	+22.449%
2026-06-24	5.0100	5.0100	5.0100	5.0100	+14.645%	75	2,555	+19.760%
2026-06-18	4.2500	4.3700	4.2500	4.3700	+4.796%	5	2,554	+37.300%
2026-06-17	4.1700	4.1700	4.1700	4.1700	-8.352%	14	2,554	+43.885%
2026-06-16	4.5600	4.5600	4.5500	4.5500	-9.000%	20	2,554	+31.868%
2026-06-10	5.0000	5.0000	5.0000	5.0000	-3.475%	1	2,554	+20.000%
2026-06-09	5.1800	5.1800	5.1800	5.1800	+5.930%	2	2,554	+15.830%
2026-06-08	4.5900	4.9000	4.5900	4.8900	+4.711%	5	2,555	+22.699%
2026-06-05	4.5000	4.6700	4.4000	4.6700	+9.882%	33	2,557	+28.480%
2026-06-04	4.2500	4.2500	4.2500	4.2500	+4.938%	1	2,528	+41.176%
2026-06-03	3.9700	4.0500	3.9700	4.0500	+8.000%	2	2,527	+48.148%
2026-06-02	3.8800	3.8800	3.6500	3.7500	-6.250%	60	2,528	+60.000%
2026-05-29	4.0000	4.0000	4.0000	4.0000	+5.263%	21	2,567	+50.000%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-4.762%	6	2,557	+57.895%
2026-05-27	3.9900	3.9900	3.9900	3.9900	+3.636%	1	2,557	+50.376%
2026-05-26	3.8500	3.8500	3.8500	3.8500	-2.532%	1	2,558	+55.844%
2026-05-22	3.9500	4.0700	3.9500	3.9500	-14.130%	200	2,458	+51.899%
2026-05-19	4.6500	4.7500	4.6000	4.6000	+2.222%	91	2,458	+30.435%
2026-05-18	4.4500	4.5000	4.4000	4.5000	+4.167%	25	2,352	+33.333%
2026-05-14	4.4000	4.4000	4.1000	4.3200	+4.096%	41	2,352	+38.889%
2026-05-13	3.8000	4.1500	3.7800	4.1500	-5.682%	209	2,216	+44.578%
2026-05-12	4.3500	4.4000	4.3500	4.4000	+10.000%	2	2,216	+36.364%
2026-05-11	4.0000	4.0000	4.0000	4.0000	-10.112%	1	2,216	+50.000%
2026-05-08	4.6000	4.6000	4.4500	4.4500	-10.101%	18	2,216	+34.831%
2026-05-07	4.8500	4.9500	4.7500	4.9500	+2.062%	8	2,216	+21.212%
2026-05-06	4.8500	4.8500	4.8500	4.8500	-3.000%	1	2,222	+23.711%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+0.604%	2	2,222	+20.000%
2026-05-04	5.0100	5.0100	4.9700	4.9700	+2.053%	17	2,222	+20.724%
2026-05-01	4.9000	4.9000	4.8500	4.8700	+0.412%	18	2,229	+23.203%
2026-04-30	4.6500	4.8500	4.6500	4.8500	-3.000%	3	2,229	+23.711%
2026-04-29	4.7000	5.0000	4.7000	5.0000	+3.093%	11	2,229	+20.000%
2026-04-28	4.7700	4.8500	4.7500	4.8500	+5.435%	10	2,231	+23.711%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-3.158%	1	2,231	+30.435%
2026-04-23	4.7000	4.8000	4.6800	4.7500	+5.088%	8	2,231	+26.316%
2026-04-22	4.6000	4.6500	4.5200	4.5200	-1.739%	27	2,228	+32.743%
2026-04-17	4.5500	4.6000	4.5000	4.6000	-3.158%	156	2,215	+30.435%
2026-04-16	4.8000	4.8000	4.6000	4.7500	+0.211%	62	2,162	+26.316%
2026-04-15	4.7300	4.8000	4.5500	4.7400	-6.139%	34	2,166	+26.582%
2026-04-14	5.1100	5.1200	4.9500	5.0500	-1.942%	9	2,165	+18.812%
2026-04-13	5.1400	5.1500	5.0600	5.1500	-5.505%	66	2,164	+16.505%
2026-04-10	5.0600	5.4500	5.0600	5.4500	+1.869%	22	2,114	+10.092%
2026-04-09	5.5000	5.5000	5.3000	5.3500	-9.168%	100	2,114	+12.150%
2026-04-08	5.7500	5.8900	5.7500	5.8900	-1.833%	3	2,043	+1.868%
2026-04-07	6.0000	6.0000	6.0000	6.0000	+2.215%	1	2,045	0.000%
2026-04-06	5.8700	5.8700	5.8700	5.8700	+3.894%	1	2,045	+2.215%
2026-04-01	5.6500	5.6500	5.6500	5.6500	-4.237%	6	2,045	+6.195%
2026-03-31	6.0800	6.1500	5.9000	5.9000	-3.120%	21	2,043	+1.695%
2026-03-30	5.9200	6.1000	5.9200	6.0900	+3.396%	34	2,038	-1.478%
2026-03-27	6.0000	6.1500	5.8900	5.8900	-0.169%	15	2,037	+1.868%
2026-03-26	5.7600	6.0000	5.7600	5.9000	+7.468%	18	2,035	+1.695%
2026-03-24	5.6500	5.6900	5.4900	5.4900	-1.081%	18	2,038	+9.290%
2026-03-23	5.7100	5.7100	5.5500	5.5500	-1.770%	18	2,037	+8.108%
2026-03-20	5.6500	5.6500	5.6500	5.6500	-5.833%	1	2,038	+6.195%
2026-03-19	6.0000	6.0000	6.0000	6.0000	+6.195%	3	2,039	0.000%
2026-03-18	5.6000	5.6500	5.6000	5.6500	+0.893%	9	2,039	+6.195%
2026-03-17	5.5000	5.6000	5.5000	5.6000	+0.901%	9	2,030	+7.143%
2026-03-16	5.4500	5.5500	5.4500	5.5500	+0.909%	9	2,027	+8.108%
2026-03-13	5.3000	5.5000	5.3000	5.5000	+5.769%	4	2,019	+9.091%
2026-03-12	5.3100	5.3100	5.2000	5.2000	+0.971%	2	2,016	+15.385%
2026-03-11	5.0700	5.1600	5.0700	5.1500	+0.586%	23	2,015	+16.505%
2026-03-10	5.2800	5.2800	5.1200	5.1200	-5.185%	19	2,013	+17.188%
2026-03-09	5.4000	5.5500	5.3000	5.4000	+3.250%	357	2,008	+11.111%
2026-03-06	5.2000	5.3000	5.1000	5.2300	+0.577%	362	2,068	+14.723%
2026-03-05	5.0000	5.2000	4.9000	5.2000	+4.000%	35	1,894	+15.385%
2026-03-04	5.0100	5.0200	4.9000	5.0000	-3.846%	81	1,869	+20.000%
2026-03-03	5.1800	5.9500	5.1800	5.2000	-0.192%	7	1,824	+15.385%
2026-03-02	5.2500	5.4300	5.1500	5.2100	-0.762%	29	1,824	+15.163%
2026-02-27	5.0500	5.4300	5.0300	5.2500	+10.994%	117	1,820	+14.286%
2026-02-26	5.0000	5.1000	4.6800	4.7300	+35.920%	293	1,803	+26.850%
2026-02-25	3.4500	3.5000	3.4000	3.4800	+1.163%	166	1,892	+72.414%
2026-02-24	3.7400	3.7500	3.3600	3.4400	-7.527%	128	1,892	+74.419%
2026-02-23	3.8000	3.8000	3.6700	3.7200	+3.911%	85	1,884	+61.290%
2026-02-20	3.5800	3.5800	3.5800	3.5800	+6.866%	5	1,874	+67.598%
2026-02-19	3.5000	3.5000	3.3500	3.3500	+0.904%	7	1,874	+79.104%
2026-02-18	3.4200	3.5000	3.3200	3.3200	-7.263%	6	1,872	+80.723%
2026-02-17	3.5800	3.5800	3.5800	3.5800	+0.845%	4	1,874	+67.598%
2026-02-13	3.5700	3.7000	3.5000	3.5500	0.000%	61	1,830	+69.014%
2026-02-12	3.6200	3.6200	3.5500	3.5500	+4.412%	12	1,830	+69.014%
2026-02-11	3.3600	3.5100	3.3000	3.4000	+3.659%	39	1,828	+76.471%
2026-02-10	3.1000	3.2800	3.0500	3.2800	+9.333%	31	1,834	+82.927%
2026-02-09	3.2000	3.2000	3.0000	3.0000	-12.281%	13	1,803	+100.000%
2026-02-06	3.4000	3.4200	3.3000	3.4200	-2.841%	119	1,801	+75.439%
2026-02-05	3.3500	3.5500	3.3000	3.5200	+8.308%	14	1,791	+70.455%
2026-02-04	3.1300	3.4100	3.1300	3.2500	+18.182%	119	1,779	+84.615%
2026-02-03	2.7500	2.7500	2.7500	2.7500	-0.362%	1	1,704	+118.182%
2026-02-02	2.7600	2.7600	2.7600	2.7600	+3.759%	1	1,703	+117.391%
2026-01-30	2.6600	2.6600	2.6600	2.6600	+2.308%	10	1,702	+125.564%
2026-01-29	2.4000	2.6000	2.4000	2.6000	+1.961%	21	1,702	+130.769%
2026-01-28	2.5500	2.5500	2.5500	2.5500	-3.409%	4	1,686	+135.294%
2026-01-27	2.4200	2.6400	2.4200	2.6400	+24.528%	6	1,686	+127.273%
2026-01-22	2.1000	2.1200	2.1000	2.1200	-7.826%	6	1,681	+183.019%
2026-01-21	2.4500	2.5200	2.3000	2.3000	+2.222%	25	1,677	+160.870%
2026-01-20	2.3300	2.3300	2.0000	2.2500	-4.255%	16	1,653	+166.667%
2026-01-15	2.1700	2.3500	2.1700	2.3500	-2.490%	4	1,650	+155.319%
2026-01-14	2.5000	2.5300	2.3000	2.4100	+4.329%	106	1,646	+148.963%
2026-01-13	2.2400	2.3200	2.2400	2.3100	-3.347%	9	1,610	+159.740%
2026-01-12	2.3900	2.5500	2.3500	2.3900	-8.779%	35	1,609	+151.046%
2026-01-09	2.6000	2.6200	2.6000	2.6200	-1.873%	21	1,606	+129.008%
2026-01-07	2.6600	2.6700	2.6600	2.6700	-4.643%	15	1,616	+124.719%
2026-01-06	2.9500	2.9500	2.8000	2.8000	-4.437%	18	1,631	+114.286%
2026-01-05	2.9500	2.9500	2.9300	2.9300	-0.340%	4	1,636	+104.778%
2026-01-02	3.2500	3.2800	2.9400	2.9400	-13.274%	47	1,640	+104.082%
2025-12-31	3.3800	3.4200	3.3700	3.3900	+0.296%	215	1,738	+76.991%
2025-12-30	3.4000	3.4000	3.3500	3.3800	+2.736%	52	1,738	+77.515%
2025-12-29	3.3900	3.3900	3.2500	3.2900	+0.920%	85	1,727	+82.371%
2025-12-26	3.3200	3.3200	3.2600	3.2600	-2.687%	59	1,703	+84.049%
2025-12-23	3.2500	3.3500	3.2500	3.3500	+4.688%	34	1,673	+79.104%
2025-12-22	3.2000	3.2000	3.1500	3.2000	-3.030%	7	1,673	+87.500%
2025-12-19	3.3000	3.3000	3.3000	3.3000	-1.493%	11	1,667	+81.818%
2025-12-18	3.3300	3.3500	3.3300	3.3500	-1.471%	50	1,667	+79.104%
2025-12-17	3.2100	3.4500	3.2100	3.4000	+4.615%	431	1,617	+76.471%
2025-12-16	3.2500	3.2500	3.2500	3.2500	+3.175%	7	1,263	+84.615%
2025-12-15	3.1500	3.1500	3.1500	3.1500	+6.061%	12	1,256	+90.476%
2025-12-11	3.1100	3.1100	2.9700	2.9700	-2.623%	11	1,244	+102.020%
2025-12-10	2.9000	3.0500	2.9000	3.0500	0.000%	12	1,245	+96.721%
2025-12-09	2.9000	3.0500	2.9000	3.0500	+0.329%	2	1,237	+96.721%
2025-12-08	3.0400	3.0400	3.0400	3.0400	+4.828%	20	1,235	+97.368%
2025-12-04	3.1400	3.1400	2.9000	2.9000	-6.452%	13	1,235	+106.897%
2025-12-03	3.3000	3.3000	3.1000	3.1000	-6.061%	39	1,242	+93.548%
2025-12-02	3.2300	3.3000	3.2300	3.3000	+8.197%	22	1,224	+81.818%
2025-11-28	3.0900	3.1000	3.0500	3.0500	-10.294%	96	1,202	+96.721%
2025-11-24	3.5000	3.5000	3.4000	3.4000	-10.526%	7	1,138	+76.471%
2025-11-21	3.8000	3.8000	3.8000	3.8000	+8.571%	8	1,131	+57.895%
2025-11-20	3.4400	3.5000	3.2500	3.5000	-0.285%	87	1,129	+71.429%
2025-11-19	3.7000	3.7000	3.4800	3.5100	-7.632%	43	1,075	+70.940%
2025-11-18	3.8000	3.8000	3.8000	3.8000	+4.683%	3	1,040	+57.895%
2025-11-17	3.7000	3.7000	3.6300	3.6300	+0.833%	3	1,040	+65.289%
2025-11-14	3.4000	4.0500	3.3800	3.6000	+12.500%	9	1,039	+66.667%
2025-11-13	3.2000	3.2000	3.2000	3.2000	+3.226%	2	1,036	+87.500%
2025-11-12	3.0500	3.1000	3.0500	3.1000	+4.377%	2	1,038	+93.548%
2025-11-11	2.9700	2.9700	2.9700	2.9700	+4.211%	1	1,036	+102.020%
2025-11-10	2.9900	3.0000	2.8500	2.8500	-13.897%	356	1,036	+110.526%
2025-11-07	3.3100	3.3100	3.3100	3.3100	-4.058%	2	971	+81.269%
2025-11-04	2.8500	3.4500	2.8500	3.4500	+7.813%	11	969	+73.913%
2025-11-03	3.2000	3.2000	3.2000	3.2000	-2.141%	43	920	+87.500%
2025-10-31	3.2500	3.2700	3.2500	3.2700	+2.188%	22	920	+83.486%
2025-10-29	3.5000	3.5000	3.2000	3.2000	-8.309%	130	906	+87.500%
2025-10-27	3.4900	3.4900	3.4900	3.4900	+12.581%	1	776	+71.920%
2025-10-24	3.3100	3.3100	3.0000	3.1000	-7.186%	5	776	+93.548%
2025-10-23	3.2200	3.3400	3.0900	3.3400	+3.086%	104	776	+79.641%
2025-10-22	3.3000	3.3000	3.2400	3.2400	+8.000%	22	675	+85.185%
2025-10-21	3.1500	3.1500	3.0000	3.0000	-9.091%	4	654	+100.000%
2025-10-17	3.3000	3.3000	3.3000	3.3000	-4.348%	2	654	+81.818%
2025-10-16	3.0500	3.4500	3.0500	3.4500	+11.290%	52	652	+73.913%
2025-10-14	3.1000	3.1200	3.0500	3.1000	+4.730%	19	619	+93.548%
2025-10-13	3.1000	3.1000	2.6900	2.9600	-11.642%	5	601	+102.703%
2025-10-10	3.1800	3.4000	3.1800	3.3500	+7.372%	18	601	+79.104%
2025-10-09	3.1200	3.1200	3.1200	3.1200	+0.645%	3	583	+92.308%
2025-10-08	3.1000	3.1000	3.1000	3.1000	-3.125%	10	585	+93.548%
2025-10-07	3.2200	3.2600	3.2000	3.2000	-1.840%	35	575	+87.500%
2025-10-06	3.1000	3.3300	3.1000	3.2600	-1.212%	34	575	+84.049%
2025-10-03	3.4000	3.4000	3.3000	3.3000	-4.348%	22	586	+81.818%
2025-10-02	3.3000	3.5400	3.3000	3.4500	-3.361%	98	564	+73.913%
2025-10-01	3.6300	3.6600	3.5000	3.5700	-2.725%	34	510	+68.067%
2025-09-30	3.7500	3.8000	3.6700	3.6700	-0.811%	23	518	+63.488%
2025-09-29	4.7000	4.7000	3.7000	3.7000	-7.500%	62	516	+62.162%
2025-09-26	4.0000	4.0000	4.0000	4.0000	+3.896%	31	504	+50.000%
2025-09-25	3.9800	3.9800	3.8500	3.8500	+5.191%	128	476	+55.844%
2025-09-24	3.7000	3.7600	3.6000	3.6600	-5.913%	46	458	+63.934%
2025-09-23	3.8200	3.8900	3.7600	3.8900	+1.039%	107	435	+54.242%
2025-09-22	3.7500	3.8500	3.7000	3.8500	+1.050%	85	400	+55.844%
2025-09-19	4.0000	4.0000	3.8100	3.8100	-6.618%	37	321	+57.480%
2025-09-18	4.0900	4.0900	3.9300	4.0800	-5.116%	15	302	+47.059%
2025-09-17	4.1900	4.3000	4.1900	4.3000	-0.232%	127	305	+39.535%
2025-09-15	4.3100	4.3100	4.3100	4.3100	+3.357%	1	217	+39.211%
2025-09-12	4.5300	4.6000	4.1700	4.1700	-10.707%	15	216	+43.885%
2025-09-11	4.7000	4.7000	4.6600	4.6700	-1.059%	3	201	+28.480%
2025-09-10	4.7200	4.7200	4.7200	4.7200	+1.288%	1	198	+27.119%
2025-09-09	4.7600	4.7800	4.6600	4.6600	-2.917%	4	198	+28.755%
2025-09-08	4.8000	4.8000	4.8000	4.8000	0.000%	1	194	+25.000%
2025-09-05	4.8000	4.8000	4.8000	4.8000	+3.226%	1	193	+25.000%
2025-09-04	4.6500	4.6500	4.6500	4.6500	-1.274%	2	193	+29.032%
2025-09-02	4.7300	4.7300	4.7100	4.7100	-2.887%	3	191	+27.389%
2025-08-29	4.7500	4.8500	4.7500	4.8500	+2.105%	4	184	+23.711%
2025-08-27	4.7500	4.7500	4.7500	4.7500	-7.767%	1	184	+26.316%
2025-08-25	5.1500	5.1500	5.1500	5.1500	-3.738%	1	183	+16.505%
2025-08-21	5.3500	5.3500	5.3500	5.3500	+1.905%	1	182	+12.150%
2025-08-19	5.2500	5.2500	5.2500	5.2500	-2.778%	2	181	+14.286%
2025-08-13	5.4000	5.4000	5.4000	5.4000	+5.882%	2	179	+11.111%
2025-08-11	5.2000	5.2000	5.0500	5.1000	0.000%	52	177	+17.647%
2025-08-05	5.1000	5.1000	5.1000	5.1000	-6.422%	1	158	+17.647%
2025-07-29	5.2500	5.4500	5.2500	5.4500	+4.808%	2	158	+10.092%
2025-07-25	5.2000	5.2000	5.2000	5.2000	-15.447%	86	157	+15.385%
2025-07-09	6.1500	6.1500	6.1500	6.1500	+0.820%	2	143	-2.439%
2025-07-08	6.1000	6.1000	6.1000	6.1000	-5.426%	1	141	-1.639%
2025-06-25	6.4000	6.4500	6.4000	6.4500	-3.008%	5	140	-6.977%
2025-06-11	6.6500	6.6500	6.6500	6.6500	+2.308%	2	137	-9.774%
2025-06-09	6.5000	6.5000	6.5000	6.5000	0.000%	10	135	-7.692%
2025-05-30	6.5000	6.5000	6.5000	6.5000	+11.111%	20	125	-7.692%
2025-05-29	5.8500	5.8500	5.8500	5.8500	+7.339%	1	115	+2.564%
2025-05-27	5.4500	5.4500	5.4500	5.4500	-6.518%	10	114	+10.092%
2025-04-30	5.8300	5.8300	5.8300	5.8300	-9.612%	1	104	+2.916%
2025-03-06	6.4500	6.4500	6.4500	6.4500	-0.769%	2	102	-6.977%
2025-01-17	6.5000	6.5000	6.5000	6.5000	-3.704%	2	102	-7.692%
2025-01-06	6.7500	6.7500	6.7500	6.7500	+0.746%	2	102	-11.111%
2025-01-03	6.8500	6.8500	6.7000	6.7000	0.000%	200	100	-10.448%

.dark-mode .f5X7QK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f5X7QK{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20270115P10EOSE Jan 15 2027 10.00 Put (EOSE270115P00010000)option OPRA

EOSE20270115P10
EOSE Jan 15 2027 10.00 Put (EOSE270115P00010000)
option OPRA