Dark

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

EOD

Sep 1, 2026

6.97+4.812%(+0.32)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	6.9700	6.9700	6.9700	6.9700	+4.812%	3	2,331	0.000%
2026-08-27	6.6500	6.6500	6.6500	6.6500	+3.261%	1	2,331	+4.812%
2026-08-21	6.6000	6.6000	6.4400	6.4400	-1.679%	15	2,331	+8.230%
2026-08-19	6.5500	6.5500	6.5500	6.5500	+6.678%	1	2,345	+6.412%
2026-08-17	6.1400	6.1400	6.1400	6.1400	0.000%	3	2,345	+13.518%
2026-08-11	6.2000	6.2000	6.1400	6.1400	-0.163%	200	2,345	+13.518%
2026-08-10	6.1500	6.1500	6.1500	6.1500	-3.906%	8	2,533	+13.333%
2026-08-05	6.4700	6.4700	6.4000	6.4000	0.000%	12	2,537	+8.906%
2026-08-04	6.4000	6.4000	6.4000	6.4000	-3.030%	25	2,544	+8.906%
2026-08-03	6.6900	6.6900	6.6000	6.6000	-1.493%	13	2,544	+5.606%
2026-07-30	6.8400	6.9500	6.7000	6.7000	-3.597%	293	2,556	+4.030%
2026-07-29	7.0000	7.0000	6.9500	6.9500	-2.797%	40	2,347	+0.288%
2026-07-27	7.1500	7.1500	7.1500	7.1500	+6.083%	3	2,387	-2.517%
2026-07-24	6.7100	7.1000	6.7100	6.7400	+10.492%	23	2,390	+3.412%
2026-07-17	6.1000	6.1000	6.1000	6.1000	+1.667%	1	2	+14.262%
2026-07-15	6.0000	6.0000	6.0000	6.0000	+2.564%	1	1	+16.167%
2026-07-14	5.8500	5.8500	5.8500	5.8500	+8.333%	1	1	+19.145%
2026-07-02	5.1800	5.4000	5.1800	5.4000	+6.299%	29	2,554	+29.074%
2026-07-01	5.1500	5.1500	5.0800	5.0800	-1.359%	10	2,554	+37.205%
2026-06-30	5.1000	5.1500	5.0500	5.1500	+5.102%	4	2,554	+35.340%
2026-06-29	5.1500	5.1500	4.9000	4.9000	-2.196%	53	2,555	+42.245%
2026-06-24	5.0100	5.0100	5.0100	5.0100	+14.645%	75	2,555	+39.122%
2026-06-18	4.2500	4.3700	4.2500	4.3700	+4.796%	5	2,554	+59.497%
2026-06-17	4.1700	4.1700	4.1700	4.1700	-8.352%	14	2,554	+67.146%
2026-06-16	4.5600	4.5600	4.5500	4.5500	-9.000%	20	2,554	+53.187%
2026-06-10	5.0000	5.0000	5.0000	5.0000	-3.475%	1	2,554	+39.400%
2026-06-09	5.1800	5.1800	5.1800	5.1800	+5.930%	2	2,554	+34.556%
2026-06-08	4.5900	4.9000	4.5900	4.8900	+4.711%	5	2,555	+42.536%
2026-06-05	4.5000	4.6700	4.4000	4.6700	+9.882%	33	2,557	+49.251%
2026-06-04	4.2500	4.2500	4.2500	4.2500	+4.938%	1	2,528	+64.000%
2026-06-03	3.9700	4.0500	3.9700	4.0500	+8.000%	2	2,527	+72.099%
2026-06-02	3.8800	3.8800	3.6500	3.7500	-6.250%	60	2,528	+85.867%
2026-05-29	4.0000	4.0000	4.0000	4.0000	+5.263%	21	2,567	+74.250%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-4.762%	6	2,557	+83.421%
2026-05-27	3.9900	3.9900	3.9900	3.9900	+3.636%	1	2,557	+74.687%
2026-05-26	3.8500	3.8500	3.8500	3.8500	-2.532%	1	2,558	+81.039%
2026-05-22	3.9500	4.0700	3.9500	3.9500	-14.130%	200	2,458	+76.456%
2026-05-19	4.6500	4.7500	4.6000	4.6000	+2.222%	91	2,458	+51.522%
2026-05-18	4.4500	4.5000	4.4000	4.5000	+4.167%	25	2,352	+54.889%
2026-05-14	4.4000	4.4000	4.1000	4.3200	+4.096%	41	2,352	+61.343%
2026-05-13	3.8000	4.1500	3.7800	4.1500	-5.682%	209	2,216	+67.952%
2026-05-12	4.3500	4.4000	4.3500	4.4000	+10.000%	2	2,216	+58.409%
2026-05-11	4.0000	4.0000	4.0000	4.0000	-10.112%	1	2,216	+74.250%
2026-05-08	4.6000	4.6000	4.4500	4.4500	-10.101%	18	2,216	+56.629%
2026-05-07	4.8500	4.9500	4.7500	4.9500	+2.062%	8	2,216	+40.808%
2026-05-06	4.8500	4.8500	4.8500	4.8500	-3.000%	1	2,222	+43.711%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+0.604%	2	2,222	+39.400%
2026-05-04	5.0100	5.0100	4.9700	4.9700	+2.053%	17	2,222	+40.241%
2026-05-01	4.9000	4.9000	4.8500	4.8700	+0.412%	18	2,229	+43.121%
2026-04-30	4.6500	4.8500	4.6500	4.8500	-3.000%	3	2,229	+43.711%
2026-04-29	4.7000	5.0000	4.7000	5.0000	+3.093%	11	2,229	+39.400%
2026-04-28	4.7700	4.8500	4.7500	4.8500	+5.435%	10	2,231	+43.711%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-3.158%	1	2,231	+51.522%
2026-04-23	4.7000	4.8000	4.6800	4.7500	+5.088%	8	2,231	+46.737%
2026-04-22	4.6000	4.6500	4.5200	4.5200	-1.739%	27	2,228	+54.204%
2026-04-17	4.5500	4.6000	4.5000	4.6000	-3.158%	156	2,215	+51.522%
2026-04-16	4.8000	4.8000	4.6000	4.7500	+0.211%	62	2,162	+46.737%
2026-04-15	4.7300	4.8000	4.5500	4.7400	-6.139%	34	2,166	+47.046%
2026-04-14	5.1100	5.1200	4.9500	5.0500	-1.942%	9	2,165	+38.020%
2026-04-13	5.1400	5.1500	5.0600	5.1500	-5.505%	66	2,164	+35.340%
2026-04-10	5.0600	5.4500	5.0600	5.4500	+1.869%	22	2,114	+27.890%
2026-04-09	5.5000	5.5000	5.3000	5.3500	-9.168%	100	2,114	+30.280%
2026-04-08	5.7500	5.8900	5.7500	5.8900	-1.833%	3	2,043	+18.336%
2026-04-07	6.0000	6.0000	6.0000	6.0000	+2.215%	1	2,045	+16.167%
2026-04-06	5.8700	5.8700	5.8700	5.8700	+3.894%	1	2,045	+18.739%
2026-04-01	5.6500	5.6500	5.6500	5.6500	-4.237%	6	2,045	+23.363%
2026-03-31	6.0800	6.1500	5.9000	5.9000	-3.120%	21	2,043	+18.136%
2026-03-30	5.9200	6.1000	5.9200	6.0900	+3.396%	34	2,038	+14.450%
2026-03-27	6.0000	6.1500	5.8900	5.8900	-0.169%	15	2,037	+18.336%
2026-03-26	5.7600	6.0000	5.7600	5.9000	+7.468%	18	2,035	+18.136%
2026-03-24	5.6500	5.6900	5.4900	5.4900	-1.081%	18	2,038	+26.958%
2026-03-23	5.7100	5.7100	5.5500	5.5500	-1.770%	18	2,037	+25.586%
2026-03-20	5.6500	5.6500	5.6500	5.6500	-5.833%	1	2,038	+23.363%
2026-03-19	6.0000	6.0000	6.0000	6.0000	+6.195%	3	2,039	+16.167%
2026-03-18	5.6000	5.6500	5.6000	5.6500	+0.893%	9	2,039	+23.363%
2026-03-17	5.5000	5.6000	5.5000	5.6000	+0.901%	9	2,030	+24.464%
2026-03-16	5.4500	5.5500	5.4500	5.5500	+0.909%	9	2,027	+25.586%
2026-03-13	5.3000	5.5000	5.3000	5.5000	+5.769%	4	2,019	+26.727%
2026-03-12	5.3100	5.3100	5.2000	5.2000	+0.971%	2	2,016	+34.038%
2026-03-11	5.0700	5.1600	5.0700	5.1500	+0.586%	23	2,015	+35.340%
2026-03-10	5.2800	5.2800	5.1200	5.1200	-5.185%	19	2,013	+36.133%
2026-03-09	5.4000	5.5500	5.3000	5.4000	+3.250%	357	2,008	+29.074%
2026-03-06	5.2000	5.3000	5.1000	5.2300	+0.577%	362	2,068	+33.270%
2026-03-05	5.0000	5.2000	4.9000	5.2000	+4.000%	35	1,894	+34.038%
2026-03-04	5.0100	5.0200	4.9000	5.0000	-3.846%	81	1,869	+39.400%
2026-03-03	5.1800	5.9500	5.1800	5.2000	-0.192%	7	1,824	+34.038%
2026-03-02	5.2500	5.4300	5.1500	5.2100	-0.762%	29	1,824	+33.781%
2026-02-27	5.0500	5.4300	5.0300	5.2500	+10.994%	117	1,820	+32.762%
2026-02-26	5.0000	5.1000	4.6800	4.7300	+35.920%	293	1,803	+47.357%
2026-02-25	3.4500	3.5000	3.4000	3.4800	+1.163%	166	1,892	+100.287%
2026-02-24	3.7400	3.7500	3.3600	3.4400	-7.527%	128	1,892	+102.616%
2026-02-23	3.8000	3.8000	3.6700	3.7200	+3.911%	85	1,884	+87.366%
2026-02-20	3.5800	3.5800	3.5800	3.5800	+6.866%	5	1,874	+94.693%
2026-02-19	3.5000	3.5000	3.3500	3.3500	+0.904%	7	1,874	+108.060%
2026-02-18	3.4200	3.5000	3.3200	3.3200	-7.263%	6	1,872	+109.940%
2026-02-17	3.5800	3.5800	3.5800	3.5800	+0.845%	4	1,874	+94.693%
2026-02-13	3.5700	3.7000	3.5000	3.5500	0.000%	61	1,830	+96.338%
2026-02-12	3.6200	3.6200	3.5500	3.5500	+4.412%	12	1,830	+96.338%
2026-02-11	3.3600	3.5100	3.3000	3.4000	+3.659%	39	1,828	+105.000%
2026-02-10	3.1000	3.2800	3.0500	3.2800	+9.333%	31	1,834	+112.500%
2026-02-09	3.2000	3.2000	3.0000	3.0000	-12.281%	13	1,803	+132.333%
2026-02-06	3.4000	3.4200	3.3000	3.4200	-2.841%	119	1,801	+103.801%
2026-02-05	3.3500	3.5500	3.3000	3.5200	+8.308%	14	1,791	+98.011%
2026-02-04	3.1300	3.4100	3.1300	3.2500	+18.182%	119	1,779	+114.462%
2026-02-03	2.7500	2.7500	2.7500	2.7500	-0.362%	1	1,704	+153.455%
2026-02-02	2.7600	2.7600	2.7600	2.7600	+3.759%	1	1,703	+152.536%
2026-01-30	2.6600	2.6600	2.6600	2.6600	+2.308%	10	1,702	+162.030%
2026-01-29	2.4000	2.6000	2.4000	2.6000	+1.961%	21	1,702	+168.077%
2026-01-28	2.5500	2.5500	2.5500	2.5500	-3.409%	4	1,686	+173.333%
2026-01-27	2.4200	2.6400	2.4200	2.6400	+24.528%	6	1,686	+164.015%
2026-01-22	2.1000	2.1200	2.1000	2.1200	-7.826%	6	1,681	+228.774%
2026-01-21	2.4500	2.5200	2.3000	2.3000	+2.222%	25	1,677	+203.043%
2026-01-20	2.3300	2.3300	2.0000	2.2500	-4.255%	16	1,653	+209.778%
2026-01-15	2.1700	2.3500	2.1700	2.3500	-2.490%	4	1,650	+196.596%
2026-01-14	2.5000	2.5300	2.3000	2.4100	+4.329%	106	1,646	+189.212%
2026-01-13	2.2400	2.3200	2.2400	2.3100	-3.347%	9	1,610	+201.732%
2026-01-12	2.3900	2.5500	2.3500	2.3900	-8.779%	35	1,609	+191.632%
2026-01-09	2.6000	2.6200	2.6000	2.6200	-1.873%	21	1,606	+166.031%
2026-01-07	2.6600	2.6700	2.6600	2.6700	-4.643%	15	1,616	+161.049%
2026-01-06	2.9500	2.9500	2.8000	2.8000	-4.437%	18	1,631	+148.929%
2026-01-05	2.9500	2.9500	2.9300	2.9300	-0.340%	4	1,636	+137.884%
2026-01-02	3.2500	3.2800	2.9400	2.9400	-13.274%	47	1,640	+137.075%
2025-12-31	3.3800	3.4200	3.3700	3.3900	+0.296%	215	1,738	+105.605%
2025-12-30	3.4000	3.4000	3.3500	3.3800	+2.736%	52	1,738	+106.213%
2025-12-29	3.3900	3.3900	3.2500	3.2900	+0.920%	85	1,727	+111.854%
2025-12-26	3.3200	3.3200	3.2600	3.2600	-2.687%	59	1,703	+113.804%
2025-12-23	3.2500	3.3500	3.2500	3.3500	+4.688%	34	1,673	+108.060%
2025-12-22	3.2000	3.2000	3.1500	3.2000	-3.030%	7	1,673	+117.813%
2025-12-19	3.3000	3.3000	3.3000	3.3000	-1.493%	11	1,667	+111.212%
2025-12-18	3.3300	3.3500	3.3300	3.3500	-1.471%	50	1,667	+108.060%
2025-12-17	3.2100	3.4500	3.2100	3.4000	+4.615%	431	1,617	+105.000%
2025-12-16	3.2500	3.2500	3.2500	3.2500	+3.175%	7	1,263	+114.462%
2025-12-15	3.1500	3.1500	3.1500	3.1500	+6.061%	12	1,256	+121.270%
2025-12-11	3.1100	3.1100	2.9700	2.9700	-2.623%	11	1,244	+134.680%
2025-12-10	2.9000	3.0500	2.9000	3.0500	0.000%	12	1,245	+128.525%
2025-12-09	2.9000	3.0500	2.9000	3.0500	+0.329%	2	1,237	+128.525%
2025-12-08	3.0400	3.0400	3.0400	3.0400	+4.828%	20	1,235	+129.276%
2025-12-04	3.1400	3.1400	2.9000	2.9000	-6.452%	13	1,235	+140.345%
2025-12-03	3.3000	3.3000	3.1000	3.1000	-6.061%	39	1,242	+124.839%
2025-12-02	3.2300	3.3000	3.2300	3.3000	+8.197%	22	1,224	+111.212%
2025-11-28	3.0900	3.1000	3.0500	3.0500	-10.294%	96	1,202	+128.525%
2025-11-24	3.5000	3.5000	3.4000	3.4000	-10.526%	7	1,138	+105.000%
2025-11-21	3.8000	3.8000	3.8000	3.8000	+8.571%	8	1,131	+83.421%
2025-11-20	3.4400	3.5000	3.2500	3.5000	-0.285%	87	1,129	+99.143%
2025-11-19	3.7000	3.7000	3.4800	3.5100	-7.632%	43	1,075	+98.575%
2025-11-18	3.8000	3.8000	3.8000	3.8000	+4.683%	3	1,040	+83.421%
2025-11-17	3.7000	3.7000	3.6300	3.6300	+0.833%	3	1,040	+92.011%
2025-11-14	3.4000	4.0500	3.3800	3.6000	+12.500%	9	1,039	+93.611%
2025-11-13	3.2000	3.2000	3.2000	3.2000	+3.226%	2	1,036	+117.813%
2025-11-12	3.0500	3.1000	3.0500	3.1000	+4.377%	2	1,038	+124.839%
2025-11-11	2.9700	2.9700	2.9700	2.9700	+4.211%	1	1,036	+134.680%
2025-11-10	2.9900	3.0000	2.8500	2.8500	-13.897%	356	1,036	+144.561%
2025-11-07	3.3100	3.3100	3.3100	3.3100	-4.058%	2	971	+110.574%
2025-11-04	2.8500	3.4500	2.8500	3.4500	+7.813%	11	969	+102.029%
2025-11-03	3.2000	3.2000	3.2000	3.2000	-2.141%	43	920	+117.813%
2025-10-31	3.2500	3.2700	3.2500	3.2700	+2.188%	22	920	+113.150%
2025-10-29	3.5000	3.5000	3.2000	3.2000	-8.309%	130	906	+117.813%
2025-10-27	3.4900	3.4900	3.4900	3.4900	+12.581%	1	776	+99.713%
2025-10-24	3.3100	3.3100	3.0000	3.1000	-7.186%	5	776	+124.839%
2025-10-23	3.2200	3.3400	3.0900	3.3400	+3.086%	104	776	+108.683%
2025-10-22	3.3000	3.3000	3.2400	3.2400	+8.000%	22	675	+115.123%
2025-10-21	3.1500	3.1500	3.0000	3.0000	-9.091%	4	654	+132.333%
2025-10-17	3.3000	3.3000	3.3000	3.3000	-4.348%	2	654	+111.212%
2025-10-16	3.0500	3.4500	3.0500	3.4500	+11.290%	52	652	+102.029%
2025-10-14	3.1000	3.1200	3.0500	3.1000	+4.730%	19	619	+124.839%
2025-10-13	3.1000	3.1000	2.6900	2.9600	-11.642%	5	601	+135.473%
2025-10-10	3.1800	3.4000	3.1800	3.3500	+7.372%	18	601	+108.060%
2025-10-09	3.1200	3.1200	3.1200	3.1200	+0.645%	3	583	+123.397%
2025-10-08	3.1000	3.1000	3.1000	3.1000	-3.125%	10	585	+124.839%
2025-10-07	3.2200	3.2600	3.2000	3.2000	-1.840%	35	575	+117.813%
2025-10-06	3.1000	3.3300	3.1000	3.2600	-1.212%	34	575	+113.804%
2025-10-03	3.4000	3.4000	3.3000	3.3000	-4.348%	22	586	+111.212%
2025-10-02	3.3000	3.5400	3.3000	3.4500	-3.361%	98	564	+102.029%
2025-10-01	3.6300	3.6600	3.5000	3.5700	-2.725%	34	510	+95.238%
2025-09-30	3.7500	3.8000	3.6700	3.6700	-0.811%	23	518	+89.918%
2025-09-29	4.7000	4.7000	3.7000	3.7000	-7.500%	62	516	+88.378%
2025-09-26	4.0000	4.0000	4.0000	4.0000	+3.896%	31	504	+74.250%
2025-09-25	3.9800	3.9800	3.8500	3.8500	+5.191%	128	476	+81.039%
2025-09-24	3.7000	3.7600	3.6000	3.6600	-5.913%	46	458	+90.437%
2025-09-23	3.8200	3.8900	3.7600	3.8900	+1.039%	107	435	+79.177%
2025-09-22	3.7500	3.8500	3.7000	3.8500	+1.050%	85	400	+81.039%
2025-09-19	4.0000	4.0000	3.8100	3.8100	-6.618%	37	321	+82.940%
2025-09-18	4.0900	4.0900	3.9300	4.0800	-5.116%	15	302	+70.833%
2025-09-17	4.1900	4.3000	4.1900	4.3000	-0.232%	127	305	+62.093%
2025-09-15	4.3100	4.3100	4.3100	4.3100	+3.357%	1	217	+61.717%
2025-09-12	4.5300	4.6000	4.1700	4.1700	-10.707%	15	216	+67.146%
2025-09-11	4.7000	4.7000	4.6600	4.6700	-1.059%	3	201	+49.251%
2025-09-10	4.7200	4.7200	4.7200	4.7200	+1.288%	1	198	+47.669%
2025-09-09	4.7600	4.7800	4.6600	4.6600	-2.917%	4	198	+49.571%
2025-09-08	4.8000	4.8000	4.8000	4.8000	0.000%	1	194	+45.208%
2025-09-05	4.8000	4.8000	4.8000	4.8000	+3.226%	1	193	+45.208%
2025-09-04	4.6500	4.6500	4.6500	4.6500	-1.274%	2	193	+49.892%
2025-09-02	4.7300	4.7300	4.7100	4.7100	-2.887%	3	191	+47.983%
2025-08-29	4.7500	4.8500	4.7500	4.8500	+2.105%	4	184	+43.711%
2025-08-27	4.7500	4.7500	4.7500	4.7500	-7.767%	1	184	+46.737%
2025-08-25	5.1500	5.1500	5.1500	5.1500	-3.738%	1	183	+35.340%
2025-08-21	5.3500	5.3500	5.3500	5.3500	+1.905%	1	182	+30.280%
2025-08-19	5.2500	5.2500	5.2500	5.2500	-2.778%	2	181	+32.762%
2025-08-13	5.4000	5.4000	5.4000	5.4000	+5.882%	2	179	+29.074%
2025-08-11	5.2000	5.2000	5.0500	5.1000	0.000%	52	177	+36.667%
2025-08-05	5.1000	5.1000	5.1000	5.1000	-6.422%	1	158	+36.667%
2025-07-29	5.2500	5.4500	5.2500	5.4500	+4.808%	2	158	+27.890%
2025-07-25	5.2000	5.2000	5.2000	5.2000	-15.447%	86	157	+34.038%
2025-07-09	6.1500	6.1500	6.1500	6.1500	+0.820%	2	143	+13.333%
2025-07-08	6.1000	6.1000	6.1000	6.1000	-5.426%	1	141	+14.262%
2025-06-25	6.4000	6.4500	6.4000	6.4500	-3.008%	5	140	+8.062%
2025-06-11	6.6500	6.6500	6.6500	6.6500	+2.308%	2	137	+4.812%
2025-06-09	6.5000	6.5000	6.5000	6.5000	0.000%	10	135	+7.231%
2025-05-30	6.5000	6.5000	6.5000	6.5000	+11.111%	20	125	+7.231%
2025-05-29	5.8500	5.8500	5.8500	5.8500	+7.339%	1	115	+19.145%
2025-05-27	5.4500	5.4500	5.4500	5.4500	-6.518%	10	114	+27.890%
2025-04-30	5.8300	5.8300	5.8300	5.8300	-9.612%	1	104	+19.554%
2025-03-06	6.4500	6.4500	6.4500	6.4500	-0.769%	2	102	+8.062%
2025-01-17	6.5000	6.5000	6.5000	6.5000	-3.704%	2	102	+7.231%
2025-01-06	6.7500	6.7500	6.7500	6.7500	+0.746%	2	102	+3.259%
2025-01-03	6.8500	6.8500	6.7000	6.7000	0.000%	200	100	+4.030%

.dark-mode .sFftmh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sFftmh{ 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